KissMeData/071320/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194900	185370400	27350	27350	27350	27350	684
3	20240116	194800	185370400	27350	27350	27350	27350	0
4	20240116	194700	185370400	27350	27350	27350	27350	0
5	20240116	194600	185370400	27350	27350	27350	27350	0
6	20240116	194500	185370400	27350	27350	27350	27350	0
7	20240116	194400	185370400	27350	27350	27350	27350	0
8	20240116	194300	185370400	27350	27350	27350	27350	0
9	20240116	194200	185370400	27350	27350	27350	27350	0
10	20240116	194100	185370400	27350	27350	27350	27350	0
11	20240116	194000	185370400	27350	27350	27350	27350	0
12	20240116	193900	185370400	27350	27350	27350	27350	0
13	20240116	193800	185370400	27350	27350	27350	27350	0
14	20240116	193700	185370400	27350	27350	27350	27350	0
15	20240116	193600	185370400	27350	27350	27350	27350	0
16	20240116	193500	185370400	27350	27350	27350	27350	0
17	20240116	193400	185370400	27350	27350	27350	27350	0
18	20240116	193300	185370400	27350	27350	27350	27350	0
19	20240116	193200	185370400	27350	27350	27350	27350	0
20	20240116	193100	185370400	27350	27350	27350	27350	0
21	20240116	193000	185370400	27350	27350	27350	27350	0
22	20240116	192900	185370400	27350	27350	27350	27350	0
23	20240116	192800	185370400	27350	27350	27350	27350	0
24	20240116	192700	185370400	27350	27350	27350	27350	0
25	20240116	192600	185370400	27350	27350	27350	27350	0
26	20240116	192500	185370400	27350	27350	27350	27350	0
27	20240116	192400	185370400	27350	27350	27350	27350	0
28	20240116	192300	185370400	27350	27350	27350	27350	0
29	20240116	192200	185370400	27350	27350	27350	27350	0
30	20240116	192100	185370400	27350	27350	27350	27350	0
31	20240116	192000	185370400	27350	27350	27350	27350	0
32	20240116	191900	185370400	27350	27350	27350	27350	684
33	20240116	191800	185370400	27350	27350	27350	27350	0
34	20240116	191700	185370400	27350	27350	27350	27350	0
35	20240116	191600	185370400	27350	27350	27350	27350	0
36	20240116	191500	185370400	27350	27350	27350	27350	0
37	20240116	191400	185370400	27350	27350	27350	27350	0
38	20240116	191300	185370400	27350	27350	27350	27350	0
39	20240116	191200	185370400	27350	27350	27350	27350	0
40	20240116	191100	185370400	27350	27350	27350	27350	0
41	20240116	191000	185370400	27350	27350	27350	27350	0
42	20240116	190900	185370400	27350	27350	27350	27350	0
43	20240116	190800	185370400	27350	27350	27350	27350	0
44	20240116	190700	185370400	27350	27350	27350	27350	0
45	20240116	190600	185370400	27350	27350	27350	27350	0
46	20240116	190500	185370400	27350	27350	27350	27350	0
47	20240116	190400	185370400	27350	27350	27350	27350	0
48	20240116	190300	185370400	27350	27350	27350	27350	0
49	20240116	190200	185370400	27350	27350	27350	27350	0
50	20240116	190100	185370400	27350	27350	27350	27350	0
51	20240116	190000	185370400	27350	27350	27350	27350	0
52	20240116	185900	185370400	27350	27350	27350	27350	0
53	20240116	185800	185370400	27350	27350	27350	27350	0
54	20240116	185700	185370400	27350	27350	27350	27350	0
55	20240116	185600	185370400	27350	27350	27350	27350	0
56	20240116	185500	185370400	27350	27350	27350	27350	0
57	20240116	185400	185370400	27350	27350	27350	27350	0
58	20240116	185300	185370400	27350	27350	27350	27350	0
59	20240116	185200	185370400	27350	27350	27350	27350	0
60	20240116	185100	185370400	27350	27350	27350	27350	0
61	20240116	185000	185370400	27350	27350	27350	27350	0
62	20240116	184900	185370400	27350	27350	27350	27350	684
63	20240116	184800	185370400	27350	27350	27350	27350	0
64	20240116	184700	185370400	27350	27350	27350	27350	0
65	20240116	184600	185370400	27350	27350	27350	27350	0
66	20240116	184500	185370400	27350	27350	27350	27350	0
67	20240116	184400	185370400	27350	27350	27350	27350	0
68	20240116	184300	185370400	27350	27350	27350	27350	0
69	20240116	184200	185370400	27350	27350	27350	27350	0
70	20240116	184100	185370400	27350	27350	27350	27350	0
71	20240116	184000	185370400	27350	27350	27350	27350	0
72	20240116	183900	185370400	27350	27350	27350	27350	0
73	20240116	183800	185370400	27350	27350	27350	27350	0
74	20240116	183700	185370400	27350	27350	27350	27350	0
75	20240116	183600	185370400	27350	27350	27350	27350	0
76	20240116	183500	185370400	27350	27350	27350	27350	0
77	20240116	183400	185370400	27350	27350	27350	27350	0
78	20240116	183300	185370400	27350	27350	27350	27350	0
79	20240116	183200	185370400	27350	27350	27350	27350	0
80	20240116	183100	185370400	27350	27350	27350	27350	0
81	20240116	183000	185370400	27350	27350	27350	27350	0
82	20240116	182900	185370400	27350	27350	27350	27350	0
83	20240116	182800	185370400	27350	27350	27350	27350	0
84	20240116	182700	185370400	27350	27350	27350	27350	0
85	20240116	182600	185370400	27350	27350	27350	27350	0
86	20240116	182500	185370400	27350	27350	27350	27350	0
87	20240116	182400	185370400	27350	27350	27350	27350	0
88	20240116	182300	185370400	27350	27350	27350	27350	0
89	20240116	182200	185370400	27350	27350	27350	27350	0
90	20240116	182100	185370400	27350	27350	27350	27350	0
91	20240116	182000	185370400	27350	27350	27350	27350	0
92	20240116	181900	185370400	27350	27350	27350	27350	684
93	20240116	181800	185370400	27350	27350	27350	27350	0
94	20240116	181700	185370400	27350	27350	27350	27350	0
95	20240116	181600	185370400	27350	27350	27350	27350	0
96	20240116	181500	185370400	27350	27350	27350	27350	0
97	20240116	181400	185370400	27350	27350	27350	27350	0
98	20240116	181300	185370400	27350	27350	27350	27350	0
99	20240116	181200	185370400	27350	27350	27350	27350	0
100	20240116	181100	185370400	27350	27350	27350	27350	0
101	20240116	181000	185370400	27350	27350	27350	27350	0
102	20240116	180900	185370400	27350	27350	27350	27350	0
103	20240116	180800	185370400	27350	27350	27350	27350	0
104	20240116	180700	185370400	27350	27350	27350	27350	0
105	20240116	180600	185370400	27350	27350	27350	27350	0
106	20240116	180500	185370400	27350	27350	27350	27350	0
107	20240116	180400	185370400	27350	27350	27350	27350	0
108	20240116	180300	185370400	27350	27350	27350	27350	0
109	20240116	180200	185370400	27350	27350	27350	27350	0
110	20240116	180100	185370400	27350	27350	27350	27350	0
111	20240116	180000	185370400	27350	27350	27350	27350	0
112	20240116	175900	185370400	27350	27350	27350	27350	0
113	20240116	175800	185370400	27350	27350	27350	27350	0
114	20240116	175700	185370400	27350	27350	27350	27350	0
115	20240116	175600	185370400	27350	27350	27350	27350	0
116	20240116	175500	185370400	27350	27350	27350	27350	0
117	20240116	175400	185370400	27350	27350	27350	27350	0
118	20240116	175300	185370400	27350	27350	27350	27350	0
119	20240116	175200	185370400	27350	27350	27350	27350	0
120	20240116	175100	185370400	27350	27350	27350	27350	0
121	20240116	175000	185370400	27350	27350	27350	27350	0
122	20240116	174900	185370400	27350	27350	27350	27350	684
123	20240116	174800	185370400	27350	27350	27350	27350	0
124	20240116	174700	185370400	27350	27350	27350	27350	0
125	20240116	174600	185370400	27350	27350	27350	27350	0
126	20240116	174500	185370400	27350	27350	27350	27350	0
127	20240116	174400	185370400	27350	27350	27350	27350	0
128	20240116	174300	185370400	27350	27350	27350	27350	0
129	20240116	174200	185370400	27350	27350	27350	27350	0
130	20240116	174100	185370400	27350	27350	27350	27350	0
131	20240116	174000	185370400	27350	27350	27350	27350	0
132	20240116	173900	185370400	27350	27350	27350	27350	0
133	20240116	173800	185370400	27350	27350	27350	27350	0
134	20240116	173700	185370400	27350	27350	27350	27350	0
135	20240116	173600	185370400	27350	27350	27350	27350	0
136	20240116	173500	185370400	27350	27350	27350	27350	0
137	20240116	173400	185370400	27350	27350	27350	27350	0
138	20240116	173300	185370400	27350	27350	27350	27350	0
139	20240116	173200	185370400	27350	27350	27350	27350	0
140	20240116	173100	185370400	27350	27350	27350	27350	0
141	20240116	173000	185370400	27350	27350	27350	27350	0
142	20240116	172900	185370400	27350	27350	27350	27350	0
143	20240116	172800	185370400	27350	27350	27350	27350	0
144	20240116	172700	185370400	27350	27350	27350	27350	0
145	20240116	172600	185370400	27350	27350	27350	27350	0
146	20240116	172500	185370400	27350	27350	27350	27350	0
147	20240116	172400	185370400	27350	27350	27350	27350	0
148	20240116	172300	185370400	27350	27350	27350	27350	0
149	20240116	172200	185370400	27350	27350	27350	27350	0
150	20240116	172100	185370400	27350	27350	27350	27350	0
151	20240116	172000	185370400	27350	27350	27350	27350	0
152	20240116	171900	185370400	27350	27350	27350	27350	684
153	20240116	171800	185370400	27350	27350	27350	27350	0
154	20240116	171700	185370400	27350	27350	27350	27350	0
155	20240116	171600	185370400	27350	27350	27350	27350	0
156	20240116	171500	185370400	27350	27350	27350	27350	0
157	20240116	171400	185370400	27350	27350	27350	27350	0
158	20240116	171300	185370400	27350	27350	27350	27350	0
159	20240116	171200	185370400	27350	27350	27350	27350	0
160	20240116	171100	185370400	27350	27350	27350	27350	0
161	20240116	171000	185370400	27350	27350	27350	27350	0
162	20240116	170900	185370400	27350	27350	27350	27350	0
163	20240116	170800	185370400	27350	27350	27350	27350	0
164	20240116	170700	185370400	27350	27350	27350	27350	0
165	20240116	170600	185370400	27350	27350	27350	27350	0
166	20240116	170500	185370400	27350	27350	27350	27350	0
167	20240116	170400	185370400	27350	27350	27350	27350	0
168	20240116	170300	185370400	27350	27350	27350	27350	0
169	20240116	170200	185370400	27350	27350	27350	27350	0
170	20240116	170100	185370400	27350	27350	27350	27350	0
171	20240116	170000	185370400	27350	27350	27350	27350	0
172	20240116	165900	185370400	27350	27350	27350	27350	0
173	20240116	165800	185370400	27350	27350	27350	27350	0
174	20240116	165700	185370400	27350	27350	27350	27350	0
175	20240116	165600	185370400	27350	27350	27350	27350	0
176	20240116	165500	185370400	27350	27350	27350	27350	0
177	20240116	165400	185370400	27350	27350	27350	27350	0
178	20240116	165300	185370400	27350	27350	27350	27350	0
179	20240116	165200	185370400	27350	27350	27350	27350	0
180	20240116	165100	185370400	27350	27350	27350	27350	0
181	20240116	165000	185370400	27350	27350	27350	27350	0
182	20240116	164900	185370400	27350	27350	27350	27350	684
183	20240116	164800	185370400	27350	27350	27350	27350	0
184	20240116	164700	185370400	27350	27350	27350	27350	0
185	20240116	164600	185370400	27350	27350	27350	27350	0
186	20240116	164500	185370400	27350	27350	27350	27350	0
187	20240116	164400	185370400	27350	27350	27350	27350	0
188	20240116	164300	185370400	27350	27350	27350	27350	0
189	20240116	164200	185370400	27350	27350	27350	27350	0
190	20240116	164100	185370400	27350	27350	27350	27350	0
191	20240116	164000	185370400	27350	27350	27350	27350	0
192	20240116	163900	185370400	27350	27350	27350	27350	0
193	20240116	163800	185370400	27350	27350	27350	27350	0
194	20240116	163700	185370400	27350	27350	27350	27350	0
195	20240116	163600	185370400	27350	27350	27350	27350	0
196	20240116	163500	185370400	27350	27350	27350	27350	0
197	20240116	163400	185370400	27350	27350	27350	27350	0
198	20240116	163300	185370400	27350	27350	27350	27350	0
199	20240116	163200	185370400	27350	27350	27350	27350	0
200	20240116	163100	185370400	27350	27350	27350	27350	0
201	20240116	163000	185370400	27350	27350	27350	27350	0
202	20240116	162900	185370400	27350	27350	27350	27350	0
203	20240116	162800	185370400	27350	27350	27350	27350	0
204	20240116	162700	185370400	27350	27350	27350	27350	0
205	20240116	162600	185370400	27350	27350	27350	27350	0
206	20240116	162500	185370400	27350	27350	27350	27350	0
207	20240116	162400	185370400	27350	27350	27350	27350	0
208	20240116	162300	185370400	27350	27350	27350	27350	0
209	20240116	162200	185370400	27350	27350	27350	27350	0
210	20240116	162100	185370400	27350	27350	27350	27350	0
211	20240116	162000	185370400	27350	27350	27350	27350	0
212	20240116	161900	185370400	27350	27350	27350	27350	684
213	20240116	161800	185370400	27350	27350	27350	27350	0
214	20240116	161700	185370400	27350	27350	27350	27350	0
215	20240116	161600	185370400	27350	27350	27350	27350	0
216	20240116	161500	185370400	27350	27350	27350	27350	0
217	20240116	161400	185370400	27350	27350	27350	27350	0
218	20240116	161300	185370400	27350	27350	27350	27350	0
219	20240116	161200	185370400	27350	27350	27350	27350	0
220	20240116	161100	185370400	27350	27350	27350	27350	0
221	20240116	161000	185370400	27350	27350	27350	27350	0
222	20240116	160900	185370400	27350	27350	27350	27350	0
223	20240116	160800	185370400	27350	27350	27350	27350	0
224	20240116	160700	185370400	27350	27350	27350	27350	0
225	20240116	160600	185370400	27350	27350	27350	27350	0
226	20240116	160500	185370400	27350	27350	27350	27350	0
227	20240116	160400	185370400	27350	27350	27350	27350	0
228	20240116	160300	185370400	27350	27350	27350	27350	0
229	20240116	160200	185370400	27350	27350	27350	27350	0
230	20240116	160100	185370400	27350	27350	27350	27350	0
231	20240116	160000	185370400	27350	27350	27350	27350	0
232	20240116	155900	185370400	27350	27350	27350	27350	0
233	20240116	155800	185370400	27350	27350	27350	27350	0
234	20240116	155700	185370400	27350	27350	27350	27350	0
235	20240116	155600	185370400	27350	27350	27350	27350	0
236	20240116	155500	185370400	27350	27350	27350	27350	0
237	20240116	155400	185370400	27350	27350	27350	27350	0
238	20240116	155300	185370400	27350	27350	27350	27350	0
239	20240116	155200	185370400	27350	27350	27350	27350	0
240	20240116	155100	185370400	27350	27350	27350	27350	0
241	20240116	155000	185370400	27350	27350	27350	27350	0
242	20240116	154900	185370400	27350	27350	27350	27350	684
243	20240116	154800	185370400	27350	27350	27350	27350	0
244	20240116	154700	185370400	27350	27350	27350	27350	0
245	20240116	154600	185370400	27350	27350	27350	27350	0
246	20240116	154500	185370400	27350	27350	27350	27350	0
247	20240116	154400	185370400	27350	27350	27350	27350	0
248	20240116	154300	185370400	27350	27350	27350	27350	0
249	20240116	154200	185370400	27350	27350	27350	27350	0
250	20240116	154100	185370400	27350	27350	27350	27350	0
251	20240116	154000	185370400	27350	27350	27350	27350	0
252	20240116	153900	185370400	27350	27350	27350	27350	0
253	20240116	153800	185370400	27350	27350	27350	27350	0
254	20240116	153700	185370400	27350	27350	27350	27350	0
255	20240116	153600	185370400	27350	27350	27350	27350	0
256	20240116	153500	185370400	27350	27350	27350	27350	0
257	20240116	153400	185370400	27350	27350	27350	27350	0
258	20240116	153300	185370400	27350	27350	27350	27350	0
259	20240116	153200	185370400	27350	27350	27350	27350	0
260	20240116	153100	185370400	27350	27350	27350	27350	0
261	20240116	153000	185370400	27350	27350	27350	27350	684
262	20240116	152900	166663000	27100	27100	27100	27100	0
263	20240116	152800	166663000	27100	27100	27100	27100	0
264	20240116	152700	166663000	27100	27100	27100	27100	0
265	20240116	152600	166663000	27100	27100	27100	27100	0
266	20240116	152500	166663000	27100	27100	27100	27100	0
267	20240116	152400	166663000	27100	27100	27100	27100	0
268	20240116	152300	166663000	27100	27100	27100	27100	0
269	20240116	152200	166663000	27100	27100	27100	27100	0
270	20240116	152100	166663000	27100	27100	27100	27100	0
271	20240116	152000	166663000	27100	27100	27100	27100	0
272	20240116	151900	166663000	27100	27100	27100	27100	7
273	20240116	151800	166473300	27100	27050	27100	27050	140
274	20240116	151700	162685850	27050	27000	27050	27000	5
275	20240116	151600	162550650	27000	27050	27050	27000	48
276	20240116	151500	161252300	27050	27050	27100	27050	6
277	20240116	151400	161089900	27050	27100	27100	27050	56
278	20240116	151300	159575000	27050	27100	27100	27050	3
279	20240116	151200	159493750	27050	27100	27100	27050	6
280	20240116	151100	159331250	27100	27100	27100	27050	92
281	20240116	151000	156838100	27100	27100	27100	27100	1
282	20240116	150900	156811000	27100	27100	27100	27100	8
283	20240116	150800	156594200	27100	27100	27100	27100	1
284	20240116	150700	156567100	27050	27050	27050	27050	1
285	20240116	150600	156540050	27050	27050	27050	27050	1
286	20240116	150500	156513000	27050	27050	27050	27050	2
287	20240116	150400	156458900	27100	27100	27100	27100	1
288	20240116	150300	156431800	27150	27150	27150	27150	2
289	20240116	150200	156377500	27150	27150	27150	27150	3
290	20240116	150100	156296050	27150	27150	27150	27150	1
291	20240116	150000	156268900	27150	27200	27200	27150	7
292	20240116	145900	156078600	27150	27150	27200	27150	20
293	20240116	145800	155534800	27150	27150	27200	27150	18
294	20240116	145700	155045300	27100	27100	27100	27100	101
295	20240116	145600	152308200	27200	27200	27200	27100	382
296	20240116	145500	141917900	27200	27300	27300	27200	51
297	20240116	145400	140525800	27300	27300	27300	27300	2
298	20240116	145300	140471200	27300	27300	27350	27300	4
299	20240116	145200	140361900	27350	27250	27350	27250	9
300	20240116	145100	140116100	27300	27300	27300	27300	0
301	20240116	145000	140116100	27300	27300	27300	27300	291
302	20240116	144900	132171800	27300	27350	27350	27300	9
303	20240116	144800	131925850	27300	27300	27350	27300	3
304	20240116	144700	131843900	27300	27300	27300	27300	1
305	20240116	144600	131816600	27300	27300	27300	27300	2
306	20240116	144500	131762000	27300	27350	27350	27300	8
307	20240116	144400	131543400	27300	27300	27300	27300	2
308	20240116	144300	131488800	27300	27300	27350	27300	4
309	20240116	144200	131379550	27300	27300	27300	27300	4
310	20240116	144100	131270350	27350	27300	27350	27300	6
311	20240116	144000	131106300	27300	27300	27300	27300	1
312	20240116	143900	131079000	27300	27350	27350	27300	8
313	20240116	143800	130860450	27300	27300	27350	27300	8
314	20240116	143700	130641850	27300	27300	27300	27300	1
315	20240116	143600	130614550	27300	27300	27300	27300	35
316	20240116	143500	129659050	27300	27300	27300	27300	4
317	20240116	143400	129549850	27300	27350	27350	27300	9
318	20240116	143300	129303800	27300	27300	27300	27300	2
319	20240116	143200	129249200	27300	27300	27300	27300	2
320	20240116	143100	129194600	27300	27300	27300	27300	1
321	20240116	143000	129167300	27350	27300	27350	27300	6
322	20240116	142900	129003250	27300	27300	27350	27300	6
323	20240116	142800	128839400	27300	27300	27300	27300	2
324	20240116	142700	128784800	27350	27300	27350	27300	5
325	20240116	142600	128648100	27300	27300	27300	27300	1
326	20240116	142500	128620800	27300	27350	27350	27300	10
327	20240116	142400	128347450	27350	27300	27350	27300	5
328	20240116	142300	128210800	27300	27300	27350	27300	10
329	20240116	142200	127937550	27300	27300	27300	27300	3
330	20240116	142100	127855650	27300	27300	27300	27300	1
331	20240116	142000	127828350	27300	27350	27350	27300	6
332	20240116	141900	127664300	27300	27300	27300	27300	3
333	20240116	141800	127582400	27300	27300	27300	27300	2
334	20240116	141700	127527800	27300	27300	27300	27300	2
335	20240116	141600	127473200	27400	27300	27400	27300	6
336	20240116	141500	127308900	27300	27350	27350	27300	5
337	20240116	141400	127172350	27400	27300	27400	27300	3
338	20240116	141300	127090350	27300	27200	27300	27200	12
339	20240116	141200	126762850	27300	27300	27300	27200	22
340	20240116	141100	126162450	27250	27250	27250	27250	1
341	20240116	141000	126135200	27300	27250	27300	27250	17
342	20240116	140900	125671150	27200	27200	27300	27200	26
343	20240116	140800	124961850	27200	27200	27200	27200	3
344	20240116	140700	124880250	27300	27200	27300	27200	17
345	20240116	140600	124416250	27250	27300	27300	27250	16
346	20240116	140500	123979500	27250	27300	27300	27200	8
347	20240116	140400	123761400	27200	27300	27300	27200	18
348	20240116	140300	123270200	27200	27200	27250	27200	68
349	20240116	140200	121417300	27200	27200	27200	27200	7
350	20240116	140100	121226900	27250	27250	27250	27200	23
351	20240116	140000	120600200	27200	27250	27250	27200	18
352	20240116	135900	120109800	27200	27200	27200	27200	2
353	20240116	135800	120055400	27200	27200	27250	27200	82
354	20240116	135700	117821050	27250	27200	27250	27200	17
355	20240116	135600	117357850	27200	27250	27250	27200	3
356	20240116	135500	117276150	27250	27200	27250	27200	21
357	20240116	135400	116704150	27200	27250	27250	27200	21
358	20240116	135300	116131950	27200	27200	27200	27200	2
359	20240116	135200	116077550	27250	27200	27250	27200	18
360	20240116	135100	115587200	27250	27250	27250	27200	20
361	20240116	135000	115042250	27250	27200	27250	27200	108
362	20240116	134900	112104400	27200	27150	27200	27150	19
363	20240116	134800	111587750	27150	27150	27200	27150	32
364	20240116	134700	110718150	27200	27150	27200	27150	5
365	20240116	134600	110582200	27200	27150	27200	27150	20
366	20240116	134500	110038250	27150	27100	27150	27100	8
367	20240116	134400	109821100	27100	27100	27100	27100	1
368	20240116	134300	109794000	27100	27100	27200	27100	8
369	20240116	134200	109576700	27200	27100	27200	27100	19
370	20240116	134100	109060200	27100	27100	27100	27100	1
371	20240116	134000	109033100	27200	27200	27200	27100	21
372	20240116	133900	108462000	27100	27200	27200	27100	17
373	20240116	133800	107999700	27100	27150	27150	27100	4
374	20240116	133700	107891250	27100	27100	27100	27100	1
375	20240116	133600	107864150	27200	27100	27200	27100	6
376	20240116	133500	107701050	27100	27100	27100	27100	6
377	20240116	133400	107538450	27100	27100	27100	27100	1
378	20240116	133300	107511350	27100	27150	27150	27100	2
379	20240116	133200	107457100	27200	27100	27200	27100	7
380	20240116	133100	107266950	27100	27100	27100	27100	1
381	20240116	133000	107239850	27100	27150	27150	27100	2
382	20240116	132900	107185600	27150	27150	27150	27150	4
383	20240116	132800	107077000	27100	27150	27150	27100	4
384	20240116	132700	106968500	27150	27150	27150	27150	2
385	20240116	132600	106914200	27150	27150	27150	27150	1
386	20240116	132500	106887050	27150	27150	27150	27100	4
387	20240116	132400	106778500	27150	27150	27150	27150	1
388	20240116	132300	106751350	27100	27100	27100	27100	1
389	20240116	132200	106724250	27150	27150	27150	27150	3
390	20240116	132100	106642800	27150	27050	27150	27050	2
391	20240116	132000	106588600	27100	27100	27100	27100	2
392	20240116	131900	106534400	27100	27100	27100	27100	1
393	20240116	131800	106507300	27150	27050	27150	27050	6
394	20240116	131700	106344600	27050	27050	27050	27050	1
395	20240116	131600	106317550	27050	27050	27050	27050	1
396	20240116	131500	106290500	27050	27050	27050	27050	6
397	20240116	131400	106128200	27050	27050	27100	27050	37
398	20240116	131300	105125600	27000	27000	27050	27000	39
399	20240116	131200	104072500	27000	27000	27000	27000	2
400	20240116	131100	104018500	27000	27000	27000	27000	1
401	20240116	131000	103991500	27100	27050	27100	27000	8
402	20240116	130900	103774950	27050	27050	27050	27050	1
403	20240116	130800	103747900	27050	27000	27050	27000	4
404	20240116	130700	103639850	27100	27000	27100	27000	5
405	20240116	130600	103504450	27000	27000	27000	27000	3
406	20240116	130500	103423450	27000	27050	27050	27000	4
407	20240116	130400	103315350	27050	27050	27050	27050	1
408	20240116	130300	103288300	27000	27000	27100	27000	7
409	20240116	130200	103098800	27100	27100	27100	27100	54
410	20240116	130100	101635400	27100	27100	27100	27100	1
411	20240116	130000	101608300	27150	27250	27250	27150	5
412	20240116	125900	101472150	27200	27250	27250	27200	11
413	20240116	125800	101172450	27200	27200	27200	27200	4
414	20240116	125700	101063650	27200	27250	27250	27200	10
415	20240116	125600	100791200	27200	27150	27200	27150	2
416	20240116	125500	100736850	27150	27150	27150	27150	4
417	20240116	125400	100628250	27150	27150	27150	27150	2
418	20240116	125300	100573950	27200	27200	27200	27200	2
419	20240116	125200	100519550	27250	27100	27250	27100	12
420	20240116	125100	100193050	27100	27100	27100	27100	3
421	20240116	125000	100111750	27100	27200	27200	27100	6
422	20240116	124900	99948750	27250	27250	27250	27200	15
423	20240116	124800	99540050	27200	27200	27200	27200	4
424	20240116	124700	99431250	27200	27150	27200	27150	3
425	20240116	124600	99349700	27150	27150	27150	27150	1
426	20240116	124500	99322550	27150	27150	27200	27150	9
427	20240116	124400	99077950	27100	27050	27100	27000	3
428	20240116	124300	98996800	27100	27100	27100	27100	1
429	20240116	124200	98969700	27100	27050	27100	27000	59
430	20240116	124100	97374950	27050	27100	27100	27050	37
431	20240116	124000	96372450	27100	27100	27100	27100	1
432	20240116	123900	96345350	27200	27100	27200	27100	12
433	20240116	123800	96019250	27050	27100	27200	27050	7
434	20240116	123700	95829100	27200	27100	27200	27100	11
435	20240116	123600	95530100	27100	27100	27100	27100	2
436	20240116	123500	95475900	27100	27200	27200	27050	12
437	20240116	123400	95149900	27100	27200	27200	27100	5
438	20240116	123300	95014000	27100	27100	27100	27100	2
439	20240116	123200	94959800	27200	27100	27200	27100	10
440	20240116	123100	94687900	27050	27150	27150	27050	3
441	20240116	123000	94606650	27200	27200	27200	27100	16
442	20240116	122900	94171600	27100	27100	27100	27100	1
443	20240116	122800	94144500	27100	27100	27100	27100	5
444	20240116	122700	94009000	27200	27100	27200	27100	13
445	20240116	122600	93655500	27100	27100	27100	27100	2
446	20240116	122500	93601300	27100	27050	27200	27050	12
447	20240116	122400	93275300	27100	27100	27100	27100	1
448	20240116	122300	93248200	27100	27100	27200	27100	7
449	20240116	122200	93058000	27200	27100	27200	27100	10
450	20240116	122100	92786100	27100	27150	27150	27050	76
451	20240116	122000	90729950	27100	27200	27200	27100	15
452	20240116	121900	90322150	27100	27100	27100	27100	1
453	20240116	121800	90295050	27100	27150	27150	27050	3
454	20240116	121700	90213750	27200	27150	27200	27150	10
455	20240116	121600	89941800	27200	27050	27200	27050	6
456	20240116	121500	89779000	27050	27150	27150	27050	21
457	20240116	121400	89209950	27150	27150	27150	27150	1
458	20240116	121300	89182800	27150	27150	27200	27150	10
459	20240116	121200	88910900	27150	27100	27150	27050	3
460	20240116	121100	88829600	27100	27150	27150	27100	4
461	20240116	121000	88721150	27200	27150	27200	27150	10
462	20240116	120900	88449200	27150	27150	27150	27150	2
463	20240116	120800	88394900	27100	27150	27200	27100	13
464	20240116	120700	88041600	27150	27150	27150	27150	1
465	20240116	120600	88014450	27100	27100	27100	27100	2
466	20240116	120500	87960250	27200	27050	27200	27050	12
467	20240116	120400	87634250	27100	27100	27100	27100	1
468	20240116	120300	87607150	27100	27150	27200	27100	12
469	20240116	120200	87280950	27200	27150	27200	27150	4
470	20240116	120100	87172200	27150	27150	27150	27050	5
471	20240116	120000	87036750	27150	27050	27150	27050	9
472	20240116	115900	86792500	27050	27050	27050	27050	1
473	20240116	115800	86765450	27050	27150	27200	27050	19
474	20240116	115700	86249000	27150	27100	27150	27100	2
475	20240116	115600	86194750	27100	27100	27100	27100	2
476	20240116	115500	86140550	27100	27050	27100	27050	4
477	20240116	115400	86032250	27100	27200	27200	27100	5
478	20240116	115300	85896350	27100	27100	27200	27100	11
479	20240116	115200	85597350	27100	27100	27100	27100	1
480	20240116	115100	85570250	27050	27200	27200	27050	14
481	20240116	115000	85190150	27200	27100	27200	27100	6
482	20240116	114900	85027050	27100	27100	27100	27100	1
483	20240116	114800	84999950	27150	27200	27200	27150	16
484	20240116	114700	84564950	27150	27150	27200	27150	7
485	20240116	114600	84374700	27150	27150	27150	27150	3
486	20240116	114500	84293250	27100	27100	27100	27100	1
487	20240116	114400	84266150	27150	27150	27150	27150	2
488	20240116	114300	84211850	27200	27050	27200	27050	14
489	20240116	114200	83831350	27100	27100	27100	27100	1
490	20240116	114100	83804250	27100	27100	27100	27100	7
491	20240116	114000	83614550	27100	27100	27100	27100	4
492	20240116	113900	83506150	27050	27100	27100	27050	18
493	20240116	113800	83018450	27100	27050	27100	27050	7
494	20240116	113700	82828850	27100	27100	27100	27100	7
495	20240116	113600	82639150	27100	27050	27200	27050	7
496	20240116	113500	82449100	27050	27050	27050	27050	1
497	20240116	113400	82422050	27100	27100	27100	27100	3
498	20240116	113300	82340750	27200	27100	27200	27100	13
499	20240116	113200	81987400	27100	27050	27100	27050	2
500	20240116	113100	81933250	27100	27100	27200	27100	12
501	20240116	113000	81607150	27100	27100	27100	27100	1
502	20240116	112900	81580050	27100	27100	27200	27100	15
503	20240116	112800	81172250	27050	27050	27050	27050	5
504	20240116	112700	81037000	27200	27200	27200	27200	0
505	20240116	112600	81037000	27200	27100	27200	27100	10
506	20240116	112500	80765100	27200	27100	27200	27100	6
507	20240116	112400	80602000	27100	27100	27200	27100	11
508	20240116	112300	80303100	27100	27100	27100	27100	2
509	20240116	112200	80248900	27100	27100	27100	27100	1
510	20240116	112100	80221800	27200	27100	27200	27050	16
511	20240116	112000	79787000	27100	27100	27100	27100	1
512	20240116	111900	79759900	27100	27200	27200	27100	10
513	20240116	111800	79488000	27100	27100	27200	27050	8
514	20240116	111700	79270750	27100	27100	27100	27100	2
515	20240116	111600	79216550	27200	27050	27200	27050	15
516	20240116	111500	78809400	27100	27150	27150	27100	6
517	20240116	111400	78646550	27150	27100	27200	27100	11
518	20240116	111300	78347850	27050	27050	27050	27050	1
519	20240116	111200	78320800	27100	27100	27100	27100	2
520	20240116	111100	78266600	27100	27100	27100	27100	11
521	20240116	111000	77968500	27100	27100	27100	27100	2
522	20240116	110900	77914300	27200	27200	27200	27200	9
523	20240116	110800	77669500	27050	27150	27150	27000	11
524	20240116	110700	77372150	27150	27250	27250	27150	11
525	20240116	110600	77072700	27150	27050	27150	27050	2
526	20240116	110500	77018500	27050	27050	27050	27050	2
527	20240116	110400	76964400	27050	27250	27250	27050	11
528	20240116	110300	76664900	27200	27200	27250	27200	6
529	20240116	110200	76501500	27200	27200	27200	27200	10
530	20240116	110100	76229500	27150	27150	27150	27150	3
531	20240116	110000	76148050	27100	27200	27200	27100	6
532	20240116	105900	75984950	27100	27000	27100	27000	3
533	20240116	105800	75903750	27050	27100	27100	27050	4
534	20240116	105700	75795450	27200	27100	27200	27100	10
535	20240116	105600	75523550	27100	27050	27100	27050	2
536	20240116	105500	75469400	27000	27000	27000	27000	1
537	20240116	105400	75442400	27100	27000	27100	27000	13
538	20240116	105300	75090500	27000	27000	27000	27000	2
539	20240116	105200	75036500	27100	27050	27100	27050	15
540	20240116	105100	74630100	27050	27100	27100	27050	2
541	20240116	105000	74575950	27050	27050	27050	27050	2
542	20240116	104900	74521850	27200	27050	27200	27050	24
543	20240116	104800	73870650	27000	27050	27050	27000	2
544	20240116	104700	73816600	27100	27150	27200	27100	44
545	20240116	104600	72619950	27100	27100	27100	27100	1
546	20240116	104500	72592850	27200	27200	27200	27100	15
547	20240116	104400	72184950	27100	27100	27100	27100	2
548	20240116	104300	72130750	27100	27100	27100	27100	2
549	20240116	104200	72076550	27200	27150	27200	27150	11
550	20240116	104100	71777450	27200	27100	27200	27100	8
551	20240116	104000	71560200	27100	27200	27200	27100	10
552	20240116	103900	71288300	27100	27100	27100	27100	1
553	20240116	103800	71261200	27100	27100	27200	27100	7
554	20240116	103700	71071000	27100	27100	27200	27100	12
555	20240116	103600	70744900	27100	27050	27100	27050	2
556	20240116	103500	70690750	27050	27050	27050	27050	1
557	20240116	103400	70663700	27050	27050	27050	27050	4
558	20240116	103300	70555500	27100	27100	27100	27100	19
559	20240116	103200	70040600	27200	27100	27200	27050	110
560	20240116	103100	67063100	27100	27100	27100	27100	3
561	20240116	103000	66981800	27200	27100	27200	27100	6
562	20240116	102900	66818800	27050	27050	27050	27050	1
563	20240116	102800	66791750	27100	27100	27100	27100	2
564	20240116	102700	66737550	27100	27050	27200	27050	15
565	20240116	102600	66330100	27050	27050	27050	27050	0
566	20240116	102500	66330100	27050	27200	27200	27050	50
567	20240116	102400	64976150	27150	27150	27150	27150	3
568	20240116	102300	64894700	27150	27150	27200	27150	9
569	20240116	102200	64650150	27050	27050	27050	27050	1
570	20240116	102100	64623100	27050	27050	27050	27050	3
571	20240116	102000	64541950	27150	27050	27150	27050	11
572	20240116	101900	64243500	27150	27150	27150	27150	0
573	20240116	101800	64243500	27150	27150	27150	27100	515
574	20240116	101700	50261350	27100	27100	27100	27100	2
575	20240116	101600	50207150	27150	27100	27150	27100	5
576	20240116	101500	50071450	27100	27050	27100	27050	3
577	20240116	101400	49990200	27050	27100	27100	27050	3
578	20240116	101300	49908950	27100	27050	27150	27050	12
579	20240116	101200	49583350	27150	27050	27150	27050	7
580	20240116	101100	49393500	27050	27050	27050	27050	3
581	20240116	101000	49312350	27050	27150	27150	27050	4
582	20240116	100900	49204050	27050	27200	27200	27050	5
583	20240116	100800	49068200	27150	27000	27150	27000	47
584	20240116	100700	47792850	27000	27000	27100	27000	6
585	20240116	100600	47630550	27000	27000	27000	27000	1
586	20240116	100500	47603550	27100	27000	27100	27000	15
587	20240116	100400	47197150	27000	27000	27000	27000	3
588	20240116	100300	47116150	27000	27000	27100	27000	35
589	20240116	100200	46170300	27000	27050	27050	27000	4
590	20240116	100100	46062200	27050	27050	27050	27000	54
591	20240116	100000	44604050	27150	27050	27150	27050	10
592	20240116	095900	44332650	27050	27100	27100	27050	101
593	20240116	095800	41600050	27100	27100	27150	27100	16
594	20240116	095700	41165750	27100	27100	27100	27100	3
595	20240116	095600	41084450	27100	27200	27200	27100	11
596	20240116	095500	40785400	27150	27150	27150	27150	1
597	20240116	095400	40758250	27150	27150	27150	27150	3
598	20240116	095300	40676800	27100	27100	27200	27100	12
599	20240116	095200	40350700	27100	27100	27100	27100	1
600	20240116	095100	40323600	27100	27100	27200	27100	12
601	20240116	095000	39997500	27200	27100	27200	27100	5
602	20240116	094900	39861600	27150	27150	27150	27150	1
603	20240116	094800	39834450	27100	27100	27200	27100	11
604	20240116	094700	39535450	27100	27100	27200	27100	7
605	20240116	094600	39345250	27100	27200	27200	27100	10
606	20240116	094500	39073450	27100	27150	27150	27100	3
607	20240116	094400	38992050	27100	27100	27100	27100	1
608	20240116	094300	38964950	27200	27100	27200	27100	15
609	20240116	094200	38557150	27100	27100	27100	27100	1
610	20240116	094100	38530050	27200	27100	27200	27100	10
611	20240116	094000	38258150	27100	27200	27200	27100	6
612	20240116	093900	38095050	27100	27100	27100	27100	1
613	20240116	093800	38067950	27100	27050	27100	27050	4
614	20240116	093700	37959700	27200	27200	27200	27200	0
615	20240116	093600	37959700	27200	27000	27200	27000	71
616	20240116	093500	36034750	27000	27000	27000	27000	1
617	20240116	093400	36007750	27200	27150	27200	27050	109
618	20240116	093300	33056350	27150	27150	27250	27150	6
619	20240116	093200	32893150	27250	27150	27250	27150	6
620	20240116	093100	32729750	27250	27150	27250	27150	9
621	20240116	093000	32484600	27150	27250	27250	27150	3
622	20240116	092900	32403050	27150	27200	27250	27150	27
623	20240116	092800	31668450	27150	27150	27150	27150	2
624	20240116	092700	31614150	27100	27100	27100	27100	1
625	20240116	092600	31587050	27150	27050	27150	27050	261
626	20240116	092500	24511650	27100	27050	27100	27050	6
627	20240116	092400	24349100	27050	27100	27100	27050	10
628	20240116	092300	24078150	27050	27050	27050	27050	3
629	20240116	092200	23997000	27150	27150	27150	27050	493
630	20240116	092100	10653450	27250	27150	27250	27150	14
631	20240116	092000	10272050	27150	27150	27150	27150	1
632	20240116	091900	10244900	27200	27250	27250	27200	10
633	20240116	091800	9972450	27200	27200	27250	27200	6
634	20240116	091700	9809050	27200	27200	27200	27200	1
635	20240116	091600	9781850	27250	27200	27250	27200	10
636	20240116	091500	9509400	27150	27150	27150	27150	2
637	20240116	091400	9455100	27150	27150	27250	27150	7
638	20240116	091300	9264550	27150	27150	27150	27150	1
639	20240116	091200	9237400	27250	27250	27250	27250	9
640	20240116	091100	8992150	27300	27300	27300	27300	10
641	20240116	091000	8719150	27350	27300	27350	27300	5
642	20240116	090900	8582450	27300	27350	27350	27300	10
643	20240116	090800	8309000	27300	27300	27400	27300	6
644	20240116	090700	8144950	27400	27350	27400	27350	68
645	20240116	090600	6284550	27350	27350	27400	27350	72
646	20240116	090500	4314350	27350	27350	27350	27350	57
647	20240116	090400	2755400	27350	27350	27350	27300	12
648	20240116	090300	2427300	27300	27300	27350	27300	11
649	20240116	090200	2126550	27400	27250	27400	27200	31
650	20240116	090100	1278850	27250	27000	27250	27000	30
651	20240116	090000	462400	27200	27200	27200	27200	17