KissMeData/001940/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183600	533784200	27000	27000	27000	27000	209
3	20240116	183500	533784200	27000	27000	27000	27000	0
4	20240116	183400	533784200	27000	27000	27000	27000	0
5	20240116	183300	533784200	27000	27000	27000	27000	0
6	20240116	183200	533784200	27000	27000	27000	27000	0
7	20240116	183100	533784200	27000	27000	27000	27000	0
8	20240116	183000	533784200	27000	27000	27000	27000	0
9	20240116	182900	533784200	27000	27000	27000	27000	0
10	20240116	182800	533784200	27000	27000	27000	27000	0
11	20240116	182700	533784200	27000	27000	27000	27000	0
12	20240116	182600	533784200	27000	27000	27000	27000	0
13	20240116	182500	533784200	27000	27000	27000	27000	0
14	20240116	182400	533784200	27000	27000	27000	27000	0
15	20240116	182300	533784200	27000	27000	27000	27000	0
16	20240116	182200	533784200	27000	27000	27000	27000	0
17	20240116	182100	533784200	27000	27000	27000	27000	0
18	20240116	182000	533784200	27000	27000	27000	27000	0
19	20240116	181900	533784200	27000	27000	27000	27000	0
20	20240116	181800	533784200	27000	27000	27000	27000	0
21	20240116	181700	533784200	27000	27000	27000	27000	0
22	20240116	181600	533784200	27000	27000	27000	27000	0
23	20240116	181500	533784200	27000	27000	27000	27000	0
24	20240116	181400	533784200	27000	27000	27000	27000	0
25	20240116	181300	533784200	27000	27000	27000	27000	0
26	20240116	181200	533784200	27000	27000	27000	27000	0
27	20240116	181100	533784200	27000	27000	27000	27000	0
28	20240116	181000	533784200	27000	27000	27000	27000	0
29	20240116	180900	533784200	27000	27000	27000	27000	0
30	20240116	180800	533784200	27000	27000	27000	27000	0
31	20240116	180700	533784200	27000	27000	27000	27000	0
32	20240116	180600	533784200	27000	27000	27000	27000	209
33	20240116	180500	533784200	27000	27000	27000	27000	0
34	20240116	180400	533784200	27000	27000	27000	27000	0
35	20240116	180300	533784200	27000	27000	27000	27000	0
36	20240116	180200	533784200	27000	27000	27000	27000	0
37	20240116	180100	533784200	27000	27000	27000	27000	0
38	20240116	180000	533784200	27000	27000	27000	27000	0
39	20240116	175900	533784200	27000	27000	27000	27000	0
40	20240116	175800	533784200	27000	27000	27000	27000	0
41	20240116	175700	533784200	27000	27000	27000	27000	0
42	20240116	175600	533784200	27000	27000	27000	27000	0
43	20240116	175500	533784200	27000	27000	27000	27000	0
44	20240116	175400	533784200	27000	27000	27000	27000	0
45	20240116	175300	533784200	27000	27000	27000	27000	0
46	20240116	175200	533784200	27000	27000	27000	27000	0
47	20240116	175100	533784200	27000	27000	27000	27000	0
48	20240116	175000	533784200	27000	27000	27000	27000	0
49	20240116	174900	533784200	27000	27000	27000	27000	0
50	20240116	174800	533784200	27000	27000	27000	27000	0
51	20240116	174700	533784200	27000	27000	27000	27000	0
52	20240116	174600	533784200	27000	27000	27000	27000	0
53	20240116	174500	533784200	27000	27000	27000	27000	0
54	20240116	174400	533784200	27000	27000	27000	27000	0
55	20240116	174300	533784200	27000	27000	27000	27000	0
56	20240116	174200	533784200	27000	27000	27000	27000	0
57	20240116	174100	533784200	27000	27000	27000	27000	0
58	20240116	174000	533784200	27000	27000	27000	27000	0
59	20240116	173900	533784200	27000	27000	27000	27000	0
60	20240116	173800	533784200	27000	27000	27000	27000	0
61	20240116	173700	533784200	27000	27000	27000	27000	0
62	20240116	173600	533784200	27000	27000	27000	27000	209
63	20240116	173500	533784200	27000	27000	27000	27000	0
64	20240116	173400	533784200	27000	27000	27000	27000	0
65	20240116	173300	533784200	27000	27000	27000	27000	0
66	20240116	173200	533784200	27000	27000	27000	27000	0
67	20240116	173100	533784200	27000	27000	27000	27000	0
68	20240116	173000	533784200	27000	27000	27000	27000	0
69	20240116	172900	533784200	27000	27000	27000	27000	0
70	20240116	172800	533784200	27000	27000	27000	27000	0
71	20240116	172700	533784200	27000	27000	27000	27000	0
72	20240116	172600	533784200	27000	27000	27000	27000	0
73	20240116	172500	533784200	27000	27000	27000	27000	0
74	20240116	172400	533784200	27000	27000	27000	27000	0
75	20240116	172300	533784200	27000	27000	27000	27000	0
76	20240116	172200	533784200	27000	27000	27000	27000	0
77	20240116	172100	533784200	27000	27000	27000	27000	0
78	20240116	172000	533784200	27000	27000	27000	27000	0
79	20240116	171900	533784200	27000	27000	27000	27000	0
80	20240116	171800	533784200	27000	27000	27000	27000	0
81	20240116	171700	533784200	27000	27000	27000	27000	0
82	20240116	171600	533784200	27000	27000	27000	27000	0
83	20240116	171500	533784200	27000	27000	27000	27000	0
84	20240116	171400	533784200	27000	27000	27000	27000	0
85	20240116	171300	533784200	27000	27000	27000	27000	0
86	20240116	171200	533784200	27000	27000	27000	27000	0
87	20240116	171100	533784200	27000	27000	27000	27000	0
88	20240116	171000	533784200	27000	27000	27000	27000	0
89	20240116	170900	533784200	27000	27000	27000	27000	0
90	20240116	170800	533784200	27000	27000	27000	27000	0
91	20240116	170700	533784200	27000	27000	27000	27000	0
92	20240116	170600	533784200	27000	27000	27000	27000	209
93	20240116	170500	533784200	27000	27000	27000	27000	0
94	20240116	170400	533784200	27000	27000	27000	27000	0
95	20240116	170300	533784200	27000	27000	27000	27000	0
96	20240116	170200	533784200	27000	27000	27000	27000	0
97	20240116	170100	533784200	27000	27000	27000	27000	0
98	20240116	170000	533784200	27000	27000	27000	27000	0
99	20240116	165900	533784200	27000	27000	27000	27000	0
100	20240116	165800	533784200	27000	27000	27000	27000	0
101	20240116	165700	533784200	27000	27000	27000	27000	0
102	20240116	165600	533784200	27000	27000	27000	27000	0
103	20240116	165500	533784200	27000	27000	27000	27000	0
104	20240116	165400	533784200	27000	27000	27000	27000	0
105	20240116	165300	533784200	27000	27000	27000	27000	0
106	20240116	165200	533784200	27000	27000	27000	27000	0
107	20240116	165100	533784200	27000	27000	27000	27000	0
108	20240116	165000	533784200	27000	27000	27000	27000	0
109	20240116	164900	533784200	27000	27000	27000	27000	0
110	20240116	164800	533784200	27000	27000	27000	27000	0
111	20240116	164700	533784200	27000	27000	27000	27000	0
112	20240116	164600	533784200	27000	27000	27000	27000	0
113	20240116	164500	533784200	27000	27000	27000	27000	0
114	20240116	164400	533784200	27000	27000	27000	27000	0
115	20240116	164300	533784200	27000	27000	27000	27000	0
116	20240116	164200	533784200	27000	27000	27000	27000	0
117	20240116	164100	533784200	27000	27000	27000	27000	0
118	20240116	164000	533784200	27000	27000	27000	27000	0
119	20240116	163900	533784200	27000	27000	27000	27000	0
120	20240116	163800	533784200	27000	27000	27000	27000	0
121	20240116	163700	533784200	27000	27000	27000	27000	0
122	20240116	163600	533784200	27000	27000	27000	27000	209
123	20240116	163500	533784200	27000	27000	27000	27000	0
124	20240116	163400	533784200	27000	27000	27000	27000	0
125	20240116	163300	533784200	27000	27000	27000	27000	0
126	20240116	163200	533784200	27000	27000	27000	27000	0
127	20240116	163100	533784200	27000	27000	27000	27000	0
128	20240116	163000	533784200	27000	27000	27000	27000	0
129	20240116	162900	533784200	27000	27000	27000	27000	0
130	20240116	162800	533784200	27000	27000	27000	27000	0
131	20240116	162700	533784200	27000	27000	27000	27000	0
132	20240116	162600	533784200	27000	27000	27000	27000	0
133	20240116	162500	533784200	27000	27000	27000	27000	0
134	20240116	162400	533784200	27000	27000	27000	27000	0
135	20240116	162300	533784200	27000	27000	27000	27000	0
136	20240116	162200	533784200	27000	27000	27000	27000	0
137	20240116	162100	533784200	27000	27000	27000	27000	0
138	20240116	162000	533784200	27000	27000	27000	27000	0
139	20240116	161900	533784200	27000	27000	27000	27000	0
140	20240116	161800	533784200	27000	27000	27000	27000	0
141	20240116	161700	533784200	27000	27000	27000	27000	0
142	20240116	161600	533784200	27000	27000	27000	27000	0
143	20240116	161500	533784200	27000	27000	27000	27000	0
144	20240116	161400	533784200	27000	27000	27000	27000	0
145	20240116	161300	533784200	27000	27000	27000	27000	0
146	20240116	161200	533784200	27000	27000	27000	27000	0
147	20240116	161100	533784200	27000	27000	27000	27000	0
148	20240116	161000	533784200	27000	27000	27000	27000	0
149	20240116	160900	533784200	27000	27000	27000	27000	0
150	20240116	160800	533784200	27000	27000	27000	27000	0
151	20240116	160700	533784200	27000	27000	27000	27000	0
152	20240116	160600	533784200	27000	27000	27000	27000	209
153	20240116	160500	533784200	27000	27000	27000	27000	0
154	20240116	160400	533784200	27000	27000	27000	27000	0
155	20240116	160300	533784200	27000	27000	27000	27000	0
156	20240116	160200	533784200	27000	27000	27000	27000	0
157	20240116	160100	533784200	27000	27000	27000	27000	0
158	20240116	160000	533784200	27000	27000	27000	27000	0
159	20240116	155900	533784200	27000	27000	27000	27000	0
160	20240116	155800	533784200	27000	27000	27000	27000	0
161	20240116	155700	533784200	27000	27000	27000	27000	0
162	20240116	155600	533784200	27000	27000	27000	27000	0
163	20240116	155500	533784200	27000	27000	27000	27000	0
164	20240116	155400	533784200	27000	27000	27000	27000	0
165	20240116	155300	533784200	27000	27000	27000	27000	0
166	20240116	155200	533784200	27000	27000	27000	27000	0
167	20240116	155100	533784200	27000	27000	27000	27000	0
168	20240116	155000	533784200	27000	27000	27000	27000	0
169	20240116	154900	533784200	27000	27000	27000	27000	0
170	20240116	154800	533784200	27000	27000	27000	27000	0
171	20240116	154700	533784200	27000	27000	27000	27000	0
172	20240116	154600	533784200	27000	27000	27000	27000	0
173	20240116	154500	533784200	27000	27000	27000	27000	0
174	20240116	154400	533784200	27000	27000	27000	27000	0
175	20240116	154300	533784200	27000	27000	27000	27000	0
176	20240116	154200	533784200	27000	27000	27000	27000	0
177	20240116	154100	533784200	27000	27000	27000	27000	0
178	20240116	154000	533784200	27000	27000	27000	27000	0
179	20240116	153900	533784200	27000	27000	27000	27000	0
180	20240116	153800	533784200	27000	27000	27000	27000	0
181	20240116	153700	533784200	27000	27000	27000	27000	0
182	20240116	153600	533784200	27000	27000	27000	27000	209
183	20240116	153500	533784200	27000	27000	27000	27000	0
184	20240116	153400	533784200	27000	27000	27000	27000	0
185	20240116	153300	533784200	27000	27000	27000	27000	0
186	20240116	153200	533784200	27000	27000	27000	27000	0
187	20240116	153100	533784200	27000	27000	27000	27000	0
188	20240116	153000	533784200	27000	27000	27000	27000	209
189	20240116	152900	528141200	27000	27000	27000	27000	0
190	20240116	152800	528141200	27000	27000	27000	27000	0
191	20240116	152700	528141200	27000	27000	27000	27000	0
192	20240116	152600	528141200	27000	27000	27000	27000	0
193	20240116	152500	528141200	27000	27000	27000	27000	0
194	20240116	152400	528141200	27000	27000	27000	27000	0
195	20240116	152300	528141200	27000	27000	27000	27000	0
196	20240116	152200	528141200	27000	27000	27000	27000	0
197	20240116	152100	528141200	27000	27000	27000	27000	0
198	20240116	152000	528141200	27000	27000	27000	27000	0
199	20240116	151900	528141200	27000	26950	27000	26950	448
200	20240116	151800	516066600	27000	27000	27000	26950	14
201	20240116	151700	515688650	27000	27000	27000	27000	1
202	20240116	151600	515661650	27000	27000	27000	27000	1
203	20240116	151500	515634650	27000	27000	27000	26950	13
204	20240116	151400	515283750	27000	27000	27000	27000	5
205	20240116	151300	515148750	27000	27000	27000	27000	5
206	20240116	151200	515013750	27000	27000	27000	27000	65
207	20240116	151100	513258750	27000	27000	27000	27000	16
208	20240116	151000	512826750	26950	26950	26950	26950	2
209	20240116	150900	512772850	27000	27000	27000	27000	0
210	20240116	150800	512772850	27000	27000	27000	27000	0
211	20240116	150700	512772850	27000	27000	27000	27000	0
212	20240116	150600	512772850	27000	27000	27000	27000	41
213	20240116	150500	511665850	27000	27050	27050	27000	106
214	20240116	150400	508798850	27000	27000	27000	27000	6
215	20240116	150300	508636850	27000	27000	27000	27000	0
216	20240116	150200	508636850	27000	27000	27000	27000	0
217	20240116	150100	508636850	27000	27000	27000	27000	6
218	20240116	150000	508474850	27100	27100	27100	27100	0
219	20240116	145900	508474850	27100	27100	27100	27000	35
220	20240116	145800	507527750	27100	27100	27100	27100	9
221	20240116	145700	507283850	27100	27100	27100	27100	9
222	20240116	145600	507039950	27100	27050	27100	27050	8
223	20240116	145500	506823500	27050	27050	27050	27050	8
224	20240116	145400	506607100	27100	27100	27100	27100	14
225	20240116	145300	506227700	27100	27100	27100	27100	8
226	20240116	145200	506010900	27100	27100	27100	27100	7
227	20240116	145100	505821200	27100	27000	27100	27000	9
228	20240116	145000	505577500	27000	27050	27050	27000	28
229	20240116	144900	504821100	27100	27100	27100	27100	9
230	20240116	144800	504577200	27100	27100	27100	27100	534
231	20240116	144700	490105800	27150	27100	27150	27100	222
232	20240116	144600	484089150	27100	27100	27100	27100	16
233	20240116	144500	483655550	27100	27100	27100	27100	7
234	20240116	144400	483465850	27100	27100	27100	27100	10
235	20240116	144300	483194850	27100	27100	27100	27100	8
236	20240116	144200	482978050	27100	27100	27100	27100	22
237	20240116	144100	482381850	27100	27100	27100	27100	0
238	20240116	144000	482381850	27100	27050	27100	27050	24
239	20240116	143900	481732150	27050	27050	27050	27050	7
240	20240116	143800	481542800	27100	26950	27100	26950	20
241	20240116	143700	481001950	27050	27050	27050	27050	0
242	20240116	143600	481001950	27050	27000	27050	27000	23
243	20240116	143500	480380350	27000	27000	27000	27000	6
244	20240116	143400	480218350	27100	27000	27100	27000	38
245	20240116	143300	479189550	26950	26950	26950	26950	0
246	20240116	143200	479189550	26950	26950	26950	26950	64
247	20240116	143100	477464750	26950	26950	26950	26950	0
248	20240116	143000	477464750	26950	26950	26950	26950	1
249	20240116	142900	477437800	26950	26950	26950	26950	10
250	20240116	142800	477168300	26950	26950	26950	26950	33
251	20240116	142700	476278950	26950	26950	26950	26950	600
252	20240116	142600	460108950	27000	27000	27000	27000	64
253	20240116	142500	458380950	27000	27000	27000	27000	131
254	20240116	142400	454843950	27000	27050	27100	27000	125
255	20240116	142300	451467200	27050	27050	27050	27050	5
256	20240116	142200	451331950	27050	27050	27050	27050	3
257	20240116	142100	451250800	27150	27100	27150	27100	34
258	20240116	142000	450328150	27050	27050	27050	27050	6
259	20240116	141900	450165850	27050	27100	27150	27050	41
260	20240116	141800	449053950	27050	27000	27050	27000	30
261	20240116	141700	448243650	27000	27000	27000	27000	16
262	20240116	141600	447811650	27000	27000	27000	27000	44
263	20240116	141500	446623650	27050	27150	27150	27050	2
264	20240116	141400	446569450	27100	27100	27100	27100	0
265	20240116	141300	446569450	27100	27100	27100	27100	0
266	20240116	141200	446569450	27100	27100	27100	27100	0
267	20240116	141100	446569450	27100	27100	27100	27100	415
268	20240116	141000	435322950	27150	27150	27150	27150	0
269	20240116	140900	435322950	27150	27150	27150	27150	0
270	20240116	140800	435322950	27150	27150	27150	27150	36
271	20240116	140700	434345550	27150	27150	27150	27150	0
272	20240116	140600	434345550	27150	27150	27150	27150	0
273	20240116	140500	434345550	27150	27150	27150	27150	36
274	20240116	140400	433368150	27150	27150	27150	27150	20
275	20240116	140300	432825150	27100	27100	27100	27100	0
276	20240116	140200	432825150	27100	27000	27100	27000	159
277	20240116	140100	428516750	27100	27100	27100	27100	21
278	20240116	140000	427947650	27000	27000	27000	27000	0
279	20240116	135900	427947650	27000	27000	27000	27000	0
280	20240116	135800	427947650	27000	27000	27000	27000	0
281	20240116	135700	427947650	27000	27000	27000	27000	0
282	20240116	135600	427947650	27000	27000	27000	27000	0
283	20240116	135500	427947650	27000	27000	27000	27000	279
284	20240116	135400	420414650	27050	27050	27050	27050	159
285	20240116	135300	416113700	27100	27100	27100	27100	0
286	20240116	135200	416113700	27100	27100	27100	27100	69
287	20240116	135100	414243800	27100	27100	27100	27100	0
288	20240116	135000	414243800	27100	27100	27100	27100	0
289	20240116	134900	414243800	27100	27100	27100	27100	34
290	20240116	134800	413322400	27100	27100	27100	27100	92
291	20240116	134700	410829200	27150	27150	27150	27150	21
292	20240116	134600	410259050	27150	27150	27150	27150	0
293	20240116	134500	410259050	27150	27150	27150	27150	24
294	20240116	134400	409607450	27150	27150	27150	27150	0
295	20240116	134300	409607450	27150	27150	27150	27150	35
296	20240116	134200	408657200	27150	27150	27150	27150	0
297	20240116	134100	408657200	27150	27150	27150	27150	34
298	20240116	134000	407734100	27150	27150	27150	27150	0
299	20240116	133900	407734100	27150	27150	27150	27150	0
300	20240116	133800	407734100	27150	27150	27150	27150	0
301	20240116	133700	407734100	27150	27150	27150	27150	21
302	20240116	133600	407163950	27100	27150	27150	27100	28
303	20240116	133500	406404150	27100	27100	27100	27100	0
304	20240116	133400	406404150	27100	27150	27150	27100	43
305	20240116	133300	405237000	27150	27150	27150	27150	0
306	20240116	133200	405237000	27150	27150	27150	27150	0
307	20240116	133100	405237000	27150	27150	27150	27150	0
308	20240116	133000	405237000	27150	27150	27150	27150	35
309	20240116	132900	404286750	27150	27150	27150	27150	1
310	20240116	132800	404259600	27150	27150	27150	27150	0
311	20240116	132700	404259600	27150	27150	27150	27150	0
312	20240116	132600	404259600	27150	27150	27150	27150	37
313	20240116	132500	403255050	27150	27150	27150	27150	0
314	20240116	132400	403255050	27150	27150	27150	27150	0
315	20240116	132300	403255050	27150	27150	27150	27150	35
316	20240116	132200	402304800	27100	27100	27100	27100	30
317	20240116	132100	401491800	27100	27100	27100	27100	18
318	20240116	132000	401004000	27100	27100	27100	27100	9
319	20240116	131900	400760100	27150	27150	27150	27150	35
320	20240116	131800	399809850	27150	27150	27150	27150	5
321	20240116	131700	399674100	27100	27100	27100	27100	8
322	20240116	131600	399457300	27150	27150	27150	27150	35
323	20240116	131500	398507050	27150	27150	27150	27150	0
324	20240116	131400	398507050	27150	27150	27150	27150	0
325	20240116	131300	398507050	27150	27150	27150	27150	0
326	20240116	131200	398507050	27150	27150	27150	27150	47
327	20240116	131100	397231000	27100	27100	27100	27100	4
328	20240116	131000	397122600	27100	27100	27100	27100	0
329	20240116	130900	397122600	27100	27100	27100	27100	100
330	20240116	130800	394412600	27100	27150	27150	27100	47
331	20240116	130700	393137150	27100	27100	27100	27100	0
332	20240116	130600	393137150	27100	27100	27100	27100	50
333	20240116	130500	391782150	27150	27150	27150	27150	37
334	20240116	130400	390777600	27150	27150	27150	27150	0
335	20240116	130300	390777600	27150	27150	27150	27150	0
336	20240116	130200	390777600	27150	27150	27150	27150	0
337	20240116	130100	390777600	27150	27150	27150	27150	12
338	20240116	130000	390451800	27150	27150	27150	27150	0
339	20240116	125900	390451800	27150	27150	27150	27150	0
340	20240116	125800	390451800	27150	27100	27150	27100	22
341	20240116	125700	389854550	27100	27100	27100	27100	138
342	20240116	125600	386114750	27100	27100	27100	27100	40
343	20240116	125500	385030750	27100	27100	27100	27100	15
344	20240116	125400	384624250	27100	27100	27100	27100	37
345	20240116	125300	383621550	27100	27100	27100	27100	0
346	20240116	125200	383621550	27100	27100	27100	27100	0
347	20240116	125100	383621550	27100	27100	27100	27100	0
348	20240116	125000	383621550	27100	27100	27100	27100	34
349	20240116	124900	382700150	27050	27050	27050	27050	0
350	20240116	124800	382700150	27050	27050	27050	27050	0
351	20240116	124700	382700150	27050	27100	27100	27050	40
352	20240116	124600	381616400	27050	27050	27050	27050	0
353	20240116	124500	381616400	27050	27050	27050	27050	1
354	20240116	124400	381589350	27050	27050	27050	27050	0
355	20240116	124300	381589350	27050	27100	27100	27050	39
356	20240116	124200	380532700	27050	27050	27050	27050	0
357	20240116	124100	380532700	27050	27050	27050	27050	0
358	20240116	124000	380532700	27050	27100	27100	27000	39
359	20240116	123900	379476050	27000	27000	27000	27000	0
360	20240116	123800	379476050	27000	27000	27000	27000	0
361	20240116	123700	379476050	27000	27000	27000	27000	5
362	20240116	123600	379341050	27000	27100	27100	27000	41
363	20240116	123500	378230350	27100	27100	27100	27100	0
364	20240116	123400	378230350	27100	27100	27100	27100	0
365	20240116	123300	378230350	27100	27100	27100	27100	0
366	20240116	123200	378230350	27100	27100	27100	27100	31
367	20240116	123100	377390250	27050	27050	27050	27050	0
368	20240116	123000	377390250	27050	27050	27050	27050	0
369	20240116	122900	377390250	27050	27050	27050	27050	0
370	20240116	122800	377390250	27050	27050	27050	27050	0
371	20240116	122700	377390250	27050	27050	27050	27050	0
372	20240116	122600	377390250	27050	27050	27050	27050	155
373	20240116	122500	373197500	27100	27100	27100	27100	37
374	20240116	122400	372194800	27100	27100	27100	27100	0
375	20240116	122300	372194800	27100	27100	27100	27100	0
376	20240116	122200	372194800	27100	27100	27100	27100	0
377	20240116	122100	372194800	27100	27100	27100	27100	36
378	20240116	122000	371219200	27100	27100	27100	27100	0
379	20240116	121900	371219200	27100	27100	27100	27100	0
380	20240116	121800	371219200	27100	27100	27100	27100	36
381	20240116	121700	370243600	27100	27100	27100	27100	0
382	20240116	121600	370243600	27100	27100	27100	27100	0
383	20240116	121500	370243600	27100	27100	27100	27100	20
384	20240116	121400	369701600	27100	27100	27100	27100	30
385	20240116	121300	368888600	27100	27100	27100	27100	0
386	20240116	121200	368888600	27100	27100	27100	27100	0
387	20240116	121100	368888600	27100	27100	27100	27100	0
388	20240116	121000	368888600	27100	27100	27100	27100	33
389	20240116	120900	367994300	27100	27100	27100	27100	0
390	20240116	120800	367994300	27100	27100	27100	27100	0
391	20240116	120700	367994300	27100	27100	27100	27100	42
392	20240116	120600	366856100	27100	27100	27100	27100	0
393	20240116	120500	366856100	27100	27100	27100	27100	0
394	20240116	120400	366856100	27100	27100	27100	27100	22
395	20240116	120300	366259900	27000	27000	27000	27000	12
396	20240116	120200	365935900	27100	27100	27100	27100	0
397	20240116	120100	365935900	27100	27100	27100	27100	17
398	20240116	120000	365475200	27100	27100	27100	27100	0
399	20240116	115900	365475200	27100	27100	27100	27100	0
400	20240116	115800	365475200	27100	27100	27100	27100	0
401	20240116	115700	365475200	27100	27100	27100	27100	17
402	20240116	115600	365014500	27100	27100	27100	27100	0
403	20240116	115500	365014500	27100	27000	27100	27000	15
404	20240116	115400	364608100	27100	27100	27100	27100	16
405	20240116	115300	364174500	27100	27100	27100	27100	0
406	20240116	115200	364174500	27100	27100	27100	27100	15
407	20240116	115100	363768000	27100	27100	27100	27100	17
408	20240116	115000	363307300	27000	27000	27000	27000	0
409	20240116	114900	363307300	27000	27100	27100	27000	28
410	20240116	114800	362549200	27000	27000	27000	27000	32
411	20240116	114700	361685200	27100	27100	27100	27100	35
412	20240116	114600	360736700	27000	27100	27100	27000	32
413	20240116	114500	359870100	27050	27050	27050	27050	0
414	20240116	114400	359870100	27050	27050	27050	27050	0
415	20240116	114300	359870100	27050	27050	27050	27050	0
416	20240116	114200	359870100	27050	27050	27100	27050	56
417	20240116	114100	358353500	27050	27050	27050	27050	10
418	20240116	114000	358083000	27100	27100	27100	27100	0
419	20240116	113900	358083000	27100	27100	27100	27100	35
420	20240116	113800	357134500	27100	27100	27100	27100	0
421	20240116	113700	357134500	27100	27100	27100	27100	12
422	20240116	113600	356809300	27050	27050	27100	27050	42
423	20240116	113500	355672000	27100	27100	27100	27100	0
424	20240116	113400	355672000	27100	27100	27100	27100	0
425	20240116	113300	355672000	27100	27100	27100	27100	0
426	20240116	113200	355672000	27100	27000	27100	27000	86
427	20240116	113100	353346400	27100	27100	27100	27100	0
428	20240116	113000	353346400	27100	27100	27100	27100	0
429	20240116	112900	353346400	27100	27100	27100	27100	35
430	20240116	112800	352397900	27000	27000	27000	27000	0
431	20240116	112700	352397900	27000	27050	27050	27000	4
432	20240116	112600	352289800	27100	27100	27100	27100	0
433	20240116	112500	352289800	27100	27100	27100	27100	35
434	20240116	112400	351341300	27050	27050	27050	27050	0
435	20240116	112300	351341300	27050	27050	27050	27050	0
436	20240116	112200	351341300	27050	27050	27050	27050	0
437	20240116	112100	351341300	27050	27050	27100	27050	46
438	20240116	112000	350095250	27000	27000	27000	27000	0
439	20240116	111900	350095250	27000	27000	27000	27000	0
440	20240116	111800	350095250	27000	27100	27100	27000	42
441	20240116	111700	348957750	27100	27100	27100	27100	0
442	20240116	111600	348957750	27100	27100	27100	27100	1
443	20240116	111500	348930650	27100	27100	27100	27100	0
444	20240116	111400	348930650	27100	27100	27100	27100	39
445	20240116	111300	347873750	27100	27100	27100	27100	0
446	20240116	111200	347873750	27100	27100	27100	27100	0
447	20240116	111100	347873750	27100	27100	27100	27100	37
448	20240116	111000	346871050	27000	27000	27000	27000	0
449	20240116	110900	346871050	27000	27000	27000	27000	7
450	20240116	110800	346682050	27100	27100	27100	27100	0
451	20240116	110700	346682050	27100	27100	27100	27100	36
452	20240116	110600	345706450	27100	27100	27100	27100	0
453	20240116	110500	345706450	27100	27100	27100	27100	0
454	20240116	110400	345706450	27100	27100	27100	27100	0
455	20240116	110300	345706450	27100	27100	27100	27100	31
456	20240116	110200	344866350	27000	27000	27000	27000	0
457	20240116	110100	344866350	27000	27000	27000	27000	0
458	20240116	110000	344866350	27000	27000	27000	27000	0
459	20240116	105900	344866350	27000	27000	27000	27000	0
460	20240116	105800	344866350	27000	27000	27000	27000	0
461	20240116	105700	344866350	27000	27000	27000	27000	98
462	20240116	105600	342220350	27100	27100	27100	27100	35
463	20240116	105500	341271850	27000	27000	27000	27000	1
464	20240116	105400	341244850	27000	27000	27000	27000	3
465	20240116	105300	341163850	27100	27100	27100	27100	0
466	20240116	105200	341163850	27100	27100	27100	27100	35
467	20240116	105100	340215350	27150	27150	27150	27150	0
468	20240116	105000	340215350	27150	27150	27150	27150	0
469	20240116	104900	340215350	27150	27000	27150	27000	43
470	20240116	104800	339049100	26950	26950	26950	26950	316
471	20240116	104700	330532900	26950	26950	26950	26950	0
472	20240116	104600	330532900	26950	26950	26950	26950	0
473	20240116	104500	330532900	26950	26900	26950	26900	896
474	20240116	104400	306430450	26900	26900	26900	26900	0
475	20240116	104300	306430450	26900	26900	26900	26900	1
476	20240116	104200	306403550	26950	26950	26950	26950	35
477	20240116	104100	305460300	26900	26900	26900	26900	1
478	20240116	104000	305433400	26950	26950	26950	26950	30
479	20240116	103900	304624900	26950	26950	26950	26950	0
480	20240116	103800	304624900	26950	26900	26950	26900	21
481	20240116	103700	304059000	26900	26900	26900	26900	0
482	20240116	103600	304059000	26900	26900	26900	26900	0
483	20240116	103500	304059000	26900	26900	26900	26900	0
484	20240116	103400	304059000	26900	26900	26900	26900	104
485	20240116	103300	301261400	26900	26900	26900	26900	0
486	20240116	103200	301261400	26900	26900	26900	26900	0
487	20240116	103100	301261400	26900	26900	26900	26900	0
488	20240116	103000	301261400	26900	26900	26900	26900	2
489	20240116	102900	301207600	26950	26950	26950	26950	0
490	20240116	102800	301207600	26950	26950	26950	26950	0
491	20240116	102700	301207600	26950	26950	26950	26950	0
492	20240116	102600	301207600	26950	26950	26950	26950	0
493	20240116	102500	301207600	26950	26950	26950	26950	0
494	20240116	102400	301207600	26950	26950	26950	26950	6
495	20240116	102300	301045900	26900	26900	26900	26900	0
496	20240116	102200	301045900	26900	26900	26900	26900	0
497	20240116	102100	301045900	26900	26900	26900	26900	105
498	20240116	102000	298221400	26900	26900	26900	26900	0
499	20240116	101900	298221400	26900	26900	26900	26900	0
500	20240116	101800	298221400	26900	26900	26900	26900	100
501	20240116	101700	295531400	26900	26900	26900	26900	100
502	20240116	101600	292841400	26900	26900	26900	26900	451
503	20240116	101500	280709500	26900	26900	26900	26900	0
504	20240116	101400	280709500	26900	26900	26900	26900	29
505	20240116	101300	279929400	26900	26900	26900	26900	1159
506	20240116	101200	248752300	26900	26900	26900	26900	0
507	20240116	101100	248752300	26900	26900	26900	26900	74
508	20240116	101000	246761700	26900	26900	26900	26900	0
509	20240116	100900	246761700	26900	26900	26900	26900	47
510	20240116	100800	245497400	26900	26900	26900	26900	0
511	20240116	100700	245497400	26900	26900	26900	26900	0
512	20240116	100600	245497400	26900	26900	26900	26900	0
513	20240116	100500	245497400	26900	26900	26900	26900	176
514	20240116	100400	240763000	26900	26900	26900	26900	1
515	20240116	100300	240736100	26900	26900	26900	26900	100
516	20240116	100200	238046100	26900	26900	26900	26900	342
517	20240116	100100	228846300	26900	26950	26950	26900	540
518	20240116	100000	214295300	26900	26900	26900	26900	43
519	20240116	095900	213138600	26900	26900	26900	26900	0
520	20240116	095800	213138600	26900	26900	26900	26900	0
521	20240116	095700	213138600	26900	26900	26900	26900	0
522	20240116	095600	213138600	26900	26900	26900	26900	77
523	20240116	095500	211067300	26900	26900	26900	26900	512
524	20240116	095400	197294500	26900	26900	26900	26900	313
525	20240116	095300	188874800	26900	26900	26900	26900	569
526	20240116	095200	173568700	26900	26900	26900	26900	702
527	20240116	095100	154684900	26900	26900	26900	26850	1256
528	20240116	095000	120901150	26900	26700	26900	26700	312
529	20240116	094900	112515700	26750	26750	26750	26750	187
530	20240116	094800	107513450	26750	26750	26750	26750	96
531	20240116	094700	104945450	26800	26900	26900	26800	1336
532	20240116	094600	69068150	26900	26900	26900	26900	3
533	20240116	094500	68987450	26900	26900	26900	26900	3
534	20240116	094400	68906750	26900	26900	26900	26900	89
535	20240116	094300	66512650	26950	26950	26950	26950	0
536	20240116	094200	66512650	26950	26950	26950	26950	0
537	20240116	094100	66512650	26950	26950	26950	26950	35
538	20240116	094000	65569400	26950	26900	26950	26900	195
539	20240116	093900	60315000	26800	26800	26800	26800	103
540	20240116	093800	57554600	26800	26800	26800	26800	0
541	20240116	093700	57554600	26800	26800	26800	26800	0
542	20240116	093600	57554600	26800	26850	26850	26800	19
543	20240116	093500	57044500	26850	26900	26900	26800	629
544	20240116	093400	40137600	26950	26950	26950	26950	0
545	20240116	093300	40137600	26950	26950	26950	26950	0
546	20240116	093200	40137600	26950	26950	26950	26950	0
547	20240116	093100	40137600	26950	26950	26950	26950	9
548	20240116	093000	39895050	26950	26950	26950	26950	0
549	20240116	092900	39895050	26950	26950	26950	26950	0
550	20240116	092800	39895050	26950	26950	26950	26950	1
551	20240116	092700	39868100	26950	26950	26950	26950	1
552	20240116	092600	39841150	26950	26950	26950	26950	3
553	20240116	092500	39760300	26900	26900	26900	26900	0
554	20240116	092400	39760300	26900	26900	26900	26900	0
555	20240116	092300	39760300	26900	26900	26900	26900	5
556	20240116	092200	39625800	26900	26900	26900	26900	0
557	20240116	092100	39625800	26900	26900	26900	26900	1
558	20240116	092000	39598900	26900	26900	26900	26900	1
559	20240116	091900	39572000	27150	27150	27150	27150	0
560	20240116	091800	39572000	27150	27150	27150	27150	0
561	20240116	091700	39572000	27150	27150	27150	27150	0
562	20240116	091600	39572000	27150	26950	27150	26950	32
563	20240116	091500	38709400	26850	27000	27000	26800	408
564	20240116	091400	27749050	27000	27000	27000	27000	20
565	20240116	091300	27209050	27050	27050	27050	27050	5
566	20240116	091200	27073800	27050	27050	27050	27050	119
567	20240116	091100	23854850	27100	27100	27100	27100	21
568	20240116	091000	23285750	27150	27150	27150	27150	0
569	20240116	090900	23285750	27150	27150	27150	27150	4
570	20240116	090800	23177150	27200	27150	27200	27150	8
571	20240116	090700	22959700	27150	27150	27150	27150	99
572	20240116	090600	20271850	27150	27150	27150	27150	0
573	20240116	090500	20271850	27150	27150	27150	27150	13
574	20240116	090400	19918900	27150	27150	27150	27150	0
575	20240116	090300	19918900	27150	27150	27150	27150	1
576	20240116	090200	19891750	27050	27150	27150	27050	20
577	20240116	090100	19348850	27200	27100	27200	27100	47
578	20240116	090000	18073950	27100	26950	27150	26950	668