KissMeData/100120/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200800	419750400	27550	27550	27550	27550	329
3	20240110	200700	419750400	27550	27550	27550	27550	0
4	20240110	200600	419750400	27550	27550	27550	27550	0
5	20240110	200500	419750400	27550	27550	27550	27550	0
6	20240110	200400	419750400	27550	27550	27550	27550	0
7	20240110	200300	419750400	27550	27550	27550	27550	0
8	20240110	200200	419750400	27550	27550	27550	27550	0
9	20240110	200100	419750400	27550	27550	27550	27550	0
10	20240110	200000	419750400	27550	27550	27550	27550	0
11	20240110	195900	419750400	27550	27550	27550	27550	0
12	20240110	195800	419750400	27550	27550	27550	27550	0
13	20240110	195700	419750400	27550	27550	27550	27550	0
14	20240110	195600	419750400	27550	27550	27550	27550	0
15	20240110	195500	419750400	27550	27550	27550	27550	0
16	20240110	195400	419750400	27550	27550	27550	27550	0
17	20240110	195300	419750400	27550	27550	27550	27550	0
18	20240110	195200	419750400	27550	27550	27550	27550	0
19	20240110	195100	419750400	27550	27550	27550	27550	0
20	20240110	195000	419750400	27550	27550	27550	27550	0
21	20240110	194900	419750400	27550	27550	27550	27550	0
22	20240110	194800	419750400	27550	27550	27550	27550	0
23	20240110	194700	419750400	27550	27550	27550	27550	0
24	20240110	194600	419750400	27550	27550	27550	27550	0
25	20240110	194500	419750400	27550	27550	27550	27550	0
26	20240110	194400	419750400	27550	27550	27550	27550	0
27	20240110	194300	419750400	27550	27550	27550	27550	0
28	20240110	194200	419750400	27550	27550	27550	27550	0
29	20240110	194100	419750400	27550	27550	27550	27550	0
30	20240110	194000	419750400	27550	27550	27550	27550	0
31	20240110	193900	419750400	27550	27550	27550	27550	0
32	20240110	193800	419750400	27550	27550	27550	27550	329
33	20240110	193700	419750400	27550	27550	27550	27550	0
34	20240110	193600	419750400	27550	27550	27550	27550	0
35	20240110	193500	419750400	27550	27550	27550	27550	0
36	20240110	193400	419750400	27550	27550	27550	27550	0
37	20240110	193300	419750400	27550	27550	27550	27550	0
38	20240110	193200	419750400	27550	27550	27550	27550	0
39	20240110	193100	419750400	27550	27550	27550	27550	0
40	20240110	193000	419750400	27550	27550	27550	27550	0
41	20240110	192900	419750400	27550	27550	27550	27550	0
42	20240110	192800	419750400	27550	27550	27550	27550	0
43	20240110	192700	419750400	27550	27550	27550	27550	0
44	20240110	192600	419750400	27550	27550	27550	27550	0
45	20240110	192500	419750400	27550	27550	27550	27550	0
46	20240110	192400	419750400	27550	27550	27550	27550	0
47	20240110	192300	419750400	27550	27550	27550	27550	0
48	20240110	192200	419750400	27550	27550	27550	27550	0
49	20240110	192100	419750400	27550	27550	27550	27550	0
50	20240110	192000	419750400	27550	27550	27550	27550	0
51	20240110	191900	419750400	27550	27550	27550	27550	0
52	20240110	191800	419750400	27550	27550	27550	27550	0
53	20240110	191700	419750400	27550	27550	27550	27550	0
54	20240110	191600	419750400	27550	27550	27550	27550	0
55	20240110	191500	419750400	27550	27550	27550	27550	0
56	20240110	191400	419750400	27550	27550	27550	27550	0
57	20240110	191300	419750400	27550	27550	27550	27550	0
58	20240110	191200	419750400	27550	27550	27550	27550	0
59	20240110	191100	419750400	27550	27550	27550	27550	0
60	20240110	191000	419750400	27550	27550	27550	27550	0
61	20240110	190900	419750400	27550	27550	27550	27550	0
62	20240110	190800	419750400	27550	27550	27550	27550	329
63	20240110	190700	419750400	27550	27550	27550	27550	0
64	20240110	190600	419750400	27550	27550	27550	27550	0
65	20240110	190500	419750400	27550	27550	27550	27550	0
66	20240110	190400	419750400	27550	27550	27550	27550	0
67	20240110	190300	419750400	27550	27550	27550	27550	0
68	20240110	190200	419750400	27550	27550	27550	27550	0
69	20240110	190100	419750400	27550	27550	27550	27550	0
70	20240110	190000	419750400	27550	27550	27550	27550	0
71	20240110	185900	419750400	27550	27550	27550	27550	0
72	20240110	185800	419750400	27550	27550	27550	27550	0
73	20240110	185700	419750400	27550	27550	27550	27550	0
74	20240110	185600	419750400	27550	27550	27550	27550	0
75	20240110	185500	419750400	27550	27550	27550	27550	0
76	20240110	185400	419750400	27550	27550	27550	27550	0
77	20240110	185300	419750400	27550	27550	27550	27550	0
78	20240110	185200	419750400	27550	27550	27550	27550	0
79	20240110	185100	419750400	27550	27550	27550	27550	0
80	20240110	185000	419750400	27550	27550	27550	27550	0
81	20240110	184900	419750400	27550	27550	27550	27550	0
82	20240110	184800	419750400	27550	27550	27550	27550	0
83	20240110	184700	419750400	27550	27550	27550	27550	0
84	20240110	184600	419750400	27550	27550	27550	27550	0
85	20240110	184500	419750400	27550	27550	27550	27550	0
86	20240110	184400	419750400	27550	27550	27550	27550	0
87	20240110	184300	419750400	27550	27550	27550	27550	0
88	20240110	184200	419750400	27550	27550	27550	27550	0
89	20240110	184100	419750400	27550	27550	27550	27550	0
90	20240110	184000	419750400	27550	27550	27550	27550	0
91	20240110	183900	419750400	27550	27550	27550	27550	0
92	20240110	183800	419750400	27550	27550	27550	27550	329
93	20240110	183700	419750400	27550	27550	27550	27550	0
94	20240110	183600	419750400	27550	27550	27550	27550	0
95	20240110	183500	419750400	27550	27550	27550	27550	0
96	20240110	183400	419750400	27550	27550	27550	27550	0
97	20240110	183300	419750400	27550	27550	27550	27550	0
98	20240110	183200	419750400	27550	27550	27550	27550	0
99	20240110	183100	419750400	27550	27550	27550	27550	0
100	20240110	183000	419750400	27550	27550	27550	27550	0
101	20240110	182900	419750400	27550	27550	27550	27550	0
102	20240110	182800	419750400	27550	27550	27550	27550	0
103	20240110	182700	419750400	27550	27550	27550	27550	0
104	20240110	182600	419750400	27550	27550	27550	27550	0
105	20240110	182500	419750400	27550	27550	27550	27550	0
106	20240110	182400	419750400	27550	27550	27550	27550	0
107	20240110	182300	419750400	27550	27550	27550	27550	0
108	20240110	182200	419750400	27550	27550	27550	27550	0
109	20240110	182100	419750400	27550	27550	27550	27550	0
110	20240110	182000	419750400	27550	27550	27550	27550	0
111	20240110	181900	419750400	27550	27550	27550	27550	0
112	20240110	181800	419750400	27550	27550	27550	27550	0
113	20240110	181700	419750400	27550	27550	27550	27550	0
114	20240110	181600	419750400	27550	27550	27550	27550	0
115	20240110	181500	419750400	27550	27550	27550	27550	0
116	20240110	181400	419750400	27550	27550	27550	27550	0
117	20240110	181300	419750400	27550	27550	27550	27550	0
118	20240110	181200	419750400	27550	27550	27550	27550	0
119	20240110	181100	419750400	27550	27550	27550	27550	0
120	20240110	181000	419750400	27550	27550	27550	27550	0
121	20240110	180900	419750400	27550	27550	27550	27550	0
122	20240110	180800	419750400	27550	27550	27550	27550	329
123	20240110	180700	419750400	27550	27550	27550	27550	0
124	20240110	180600	419750400	27550	27550	27550	27550	0
125	20240110	180500	419750400	27550	27550	27550	27550	0
126	20240110	180400	419750400	27550	27550	27550	27550	0
127	20240110	180300	419750400	27550	27550	27550	27550	0
128	20240110	180200	419750400	27550	27550	27550	27550	0
129	20240110	180100	419750400	27550	27550	27550	27550	0
130	20240110	180000	419750400	27550	27550	27550	27550	0
131	20240110	175900	419750400	27550	27550	27550	27550	0
132	20240110	175800	419750400	27550	27550	27550	27550	0
133	20240110	175700	419750400	27550	27550	27550	27550	0
134	20240110	175600	419750400	27550	27550	27550	27550	0
135	20240110	175500	419750400	27550	27550	27550	27550	0
136	20240110	175400	419750400	27550	27550	27550	27550	0
137	20240110	175300	419750400	27550	27550	27550	27550	0
138	20240110	175200	419750400	27550	27550	27550	27550	0
139	20240110	175100	419750400	27550	27550	27550	27550	0
140	20240110	175000	419750400	27550	27550	27550	27550	0
141	20240110	174900	419750400	27550	27550	27550	27550	0
142	20240110	174800	419750400	27550	27550	27550	27550	0
143	20240110	174700	419750400	27550	27550	27550	27550	0
144	20240110	174600	419750400	27550	27550	27550	27550	0
145	20240110	174500	419750400	27550	27550	27550	27550	0
146	20240110	174400	419750400	27550	27550	27550	27550	0
147	20240110	174300	419750400	27550	27550	27550	27550	0
148	20240110	174200	419750400	27550	27550	27550	27550	0
149	20240110	174100	419750400	27550	27550	27550	27550	0
150	20240110	174000	419750400	27550	27550	27550	27550	0
151	20240110	173900	419750400	27550	27550	27550	27550	0
152	20240110	173800	419750400	27550	27550	27550	27550	329
153	20240110	173700	419750400	27550	27550	27550	27550	0
154	20240110	173600	419750400	27550	27550	27550	27550	0
155	20240110	173500	419750400	27550	27550	27550	27550	0
156	20240110	173400	419750400	27550	27550	27550	27550	0
157	20240110	173300	419750400	27550	27550	27550	27550	0
158	20240110	173200	419750400	27550	27550	27550	27550	0
159	20240110	173100	419750400	27550	27550	27550	27550	0
160	20240110	173000	419750400	27550	27550	27550	27550	0
161	20240110	172900	419750400	27550	27550	27550	27550	0
162	20240110	172800	419750400	27550	27550	27550	27550	0
163	20240110	172700	419750400	27550	27550	27550	27550	0
164	20240110	172600	419750400	27550	27550	27550	27550	0
165	20240110	172500	419750400	27550	27550	27550	27550	0
166	20240110	172400	419750400	27550	27550	27550	27550	0
167	20240110	172300	419750400	27550	27550	27550	27550	0
168	20240110	172200	419750400	27550	27550	27550	27550	0
169	20240110	172100	419750400	27550	27550	27550	27550	0
170	20240110	172000	419750400	27550	27550	27550	27550	0
171	20240110	171900	419750400	27550	27550	27550	27550	0
172	20240110	171800	419750400	27550	27550	27550	27550	0
173	20240110	171700	419750400	27550	27550	27550	27550	0
174	20240110	171600	419750400	27550	27550	27550	27550	0
175	20240110	171500	419750400	27550	27550	27550	27550	0
176	20240110	171400	419750400	27550	27550	27550	27550	0
177	20240110	171300	419750400	27550	27550	27550	27550	0
178	20240110	171200	419750400	27550	27550	27550	27550	0
179	20240110	171100	419750400	27550	27550	27550	27550	0
180	20240110	171000	419750400	27550	27550	27550	27550	0
181	20240110	170900	419750400	27550	27550	27550	27550	0
182	20240110	170800	419750400	27550	27550	27550	27550	329
183	20240110	170700	419750400	27550	27550	27550	27550	0
184	20240110	170600	419750400	27550	27550	27550	27550	0
185	20240110	170500	419750400	27550	27550	27550	27550	0
186	20240110	170400	419750400	27550	27550	27550	27550	0
187	20240110	170300	419750400	27550	27550	27550	27550	0
188	20240110	170200	419750400	27550	27550	27550	27550	0
189	20240110	170100	419750400	27550	27550	27550	27550	0
190	20240110	170000	419750400	27550	27550	27550	27550	0
191	20240110	165900	419750400	27550	27550	27550	27550	0
192	20240110	165800	419750400	27550	27550	27550	27550	0
193	20240110	165700	419750400	27550	27550	27550	27550	0
194	20240110	165600	419750400	27550	27550	27550	27550	0
195	20240110	165500	419750400	27550	27550	27550	27550	0
196	20240110	165400	419750400	27550	27550	27550	27550	0
197	20240110	165300	419750400	27550	27550	27550	27550	0
198	20240110	165200	419750400	27550	27550	27550	27550	0
199	20240110	165100	419750400	27550	27550	27550	27550	0
200	20240110	165000	419750400	27550	27550	27550	27550	0
201	20240110	164900	419750400	27550	27550	27550	27550	0
202	20240110	164800	419750400	27550	27550	27550	27550	0
203	20240110	164700	419750400	27550	27550	27550	27550	0
204	20240110	164600	419750400	27550	27550	27550	27550	0
205	20240110	164500	419750400	27550	27550	27550	27550	0
206	20240110	164400	419750400	27550	27550	27550	27550	0
207	20240110	164300	419750400	27550	27550	27550	27550	0
208	20240110	164200	419750400	27550	27550	27550	27550	0
209	20240110	164100	419750400	27550	27550	27550	27550	0
210	20240110	164000	419750400	27550	27550	27550	27550	0
211	20240110	163900	419750400	27550	27550	27550	27550	0
212	20240110	163800	419750400	27550	27550	27550	27550	329
213	20240110	163700	419750400	27550	27550	27550	27550	0
214	20240110	163600	419750400	27550	27550	27550	27550	0
215	20240110	163500	419750400	27550	27550	27550	27550	0
216	20240110	163400	419750400	27550	27550	27550	27550	0
217	20240110	163300	419750400	27550	27550	27550	27550	0
218	20240110	163200	419750400	27550	27550	27550	27550	0
219	20240110	163100	419750400	27550	27550	27550	27550	0
220	20240110	163000	419750400	27550	27550	27550	27550	0
221	20240110	162900	419750400	27550	27550	27550	27550	0
222	20240110	162800	419750400	27550	27550	27550	27550	0
223	20240110	162700	419750400	27550	27550	27550	27550	0
224	20240110	162600	419750400	27550	27550	27550	27550	0
225	20240110	162500	419750400	27550	27550	27550	27550	0
226	20240110	162400	419750400	27550	27550	27550	27550	0
227	20240110	162300	419750400	27550	27550	27550	27550	0
228	20240110	162200	419750400	27550	27550	27550	27550	0
229	20240110	162100	419750400	27550	27550	27550	27550	0
230	20240110	162000	419750400	27550	27550	27550	27550	0
231	20240110	161900	419750400	27550	27550	27550	27550	0
232	20240110	161800	419750400	27550	27550	27550	27550	0
233	20240110	161700	419750400	27550	27550	27550	27550	0
234	20240110	161600	419750400	27550	27550	27550	27550	0
235	20240110	161500	419750400	27550	27550	27550	27550	0
236	20240110	161400	419750400	27550	27550	27550	27550	0
237	20240110	161300	419750400	27550	27550	27550	27550	0
238	20240110	161200	419750400	27550	27550	27550	27550	0
239	20240110	161100	419750400	27550	27550	27550	27550	0
240	20240110	161000	419750400	27550	27550	27550	27550	0
241	20240110	160900	419750400	27550	27550	27550	27550	0
242	20240110	160800	419750400	27550	27550	27550	27550	329
243	20240110	160700	419750400	27550	27550	27550	27550	0
244	20240110	160600	419750400	27550	27550	27550	27550	0
245	20240110	160500	419750400	27550	27550	27550	27550	0
246	20240110	160400	419750400	27550	27550	27550	27550	0
247	20240110	160300	419750400	27550	27550	27550	27550	0
248	20240110	160200	419750400	27550	27550	27550	27550	0
249	20240110	160100	419750400	27550	27550	27550	27550	0
250	20240110	160000	419750400	27550	27550	27550	27550	0
251	20240110	155900	419750400	27550	27550	27550	27550	0
252	20240110	155800	419750400	27550	27550	27550	27550	0
253	20240110	155700	419750400	27550	27550	27550	27550	0
254	20240110	155600	419750400	27550	27550	27550	27550	0
255	20240110	155500	419750400	27550	27550	27550	27550	0
256	20240110	155400	419750400	27550	27550	27550	27550	0
257	20240110	155300	419750400	27550	27550	27550	27550	0
258	20240110	155200	419750400	27550	27550	27550	27550	0
259	20240110	155100	419750400	27550	27550	27550	27550	0
260	20240110	155000	419750400	27550	27550	27550	27550	0
261	20240110	154900	419750400	27550	27550	27550	27550	0
262	20240110	154800	419750400	27550	27550	27550	27550	0
263	20240110	154700	419750400	27550	27550	27550	27550	0
264	20240110	154600	419750400	27550	27550	27550	27550	0
265	20240110	154500	419750400	27550	27550	27550	27550	0
266	20240110	154400	419750400	27550	27550	27550	27550	0
267	20240110	154300	419750400	27550	27550	27550	27550	0
268	20240110	154200	419750400	27550	27550	27550	27550	0
269	20240110	154100	419750400	27550	27550	27550	27550	0
270	20240110	154000	419750400	27550	27550	27550	27550	0
271	20240110	153900	419750400	27550	27550	27550	27550	0
272	20240110	153800	419750400	27550	27550	27550	27550	329
273	20240110	153700	419750400	27550	27550	27550	27550	0
274	20240110	153600	419750400	27550	27550	27550	27550	0
275	20240110	153500	419750400	27550	27550	27550	27550	0
276	20240110	153400	419750400	27550	27550	27550	27550	0
277	20240110	153300	419750400	27550	27550	27550	27550	0
278	20240110	153200	419750400	27550	27550	27550	27550	0
279	20240110	153100	419750400	27550	27550	27550	27550	0
280	20240110	153000	419750400	27550	27550	27550	27550	329
281	20240110	152900	410686450	27450	27450	27450	27450	0
282	20240110	152800	410686450	27450	27450	27450	27450	0
283	20240110	152700	410686450	27450	27450	27450	27450	0
284	20240110	152600	410686450	27450	27450	27450	27450	0
285	20240110	152500	410686450	27450	27450	27450	27450	0
286	20240110	152400	410686450	27450	27450	27450	27450	0
287	20240110	152300	410686450	27450	27450	27450	27450	0
288	20240110	152200	410686450	27450	27450	27450	27450	0
289	20240110	152100	410686450	27450	27450	27450	27450	0
290	20240110	152000	410686450	27450	27450	27450	27450	0
291	20240110	151900	410686450	27450	27450	27450	27450	4
292	20240110	151800	410576650	27500	27450	27500	27450	138
293	20240110	151700	406781800	27500	27500	27500	27500	100
294	20240110	151600	404031800	27500	27500	27500	27500	144
295	20240110	151500	400071800	27450	27450	27450	27450	1
296	20240110	151400	400044350	27500	27500	27500	27500	0
297	20240110	151300	400044350	27500	27500	27500	27500	3
298	20240110	151200	399961850	27500	27500	27500	27500	5
299	20240110	151100	399824350	27500	27500	27500	27500	1
300	20240110	151000	399796850	27450	27450	27450	27450	105
301	20240110	150900	396914600	27500	27500	27500	27500	72
302	20240110	150800	394934600	27450	27450	27450	27450	0
303	20240110	150700	394934600	27450	27450	27450	27450	0
304	20240110	150600	394934600	27450	27450	27450	27450	200
305	20240110	150500	389444600	27500	27500	27500	27500	180
306	20240110	150400	384494600	27500	27500	27500	27500	0
307	20240110	150300	384494600	27500	27500	27500	27500	0
308	20240110	150200	384494600	27500	27500	27500	27500	0
309	20240110	150100	384494600	27500	27500	27500	27500	108
310	20240110	150000	381524600	27400	27400	27400	27400	0
311	20240110	145900	381524600	27400	27400	27400	27400	0
312	20240110	145800	381524600	27400	27400	27400	27400	2
313	20240110	145700	381469800	27500	27500	27500	27500	0
314	20240110	145600	381469800	27500	27500	27500	27500	0
315	20240110	145500	381469800	27500	27500	27500	27500	0
316	20240110	145400	381469800	27500	27500	27500	27500	48
317	20240110	145300	380149800	27500	27500	27500	27500	2
318	20240110	145200	380094800	27500	27500	27500	27500	108
319	20240110	145100	377124800	27400	27400	27400	27400	0
320	20240110	145000	377124800	27400	27400	27400	27400	0
321	20240110	144900	377124800	27400	27450	27450	27400	6
322	20240110	144800	376960350	27450	27450	27450	27450	0
323	20240110	144700	376960350	27450	27450	27450	27450	0
324	20240110	144600	376960350	27450	27450	27450	27450	1
325	20240110	144500	376932900	27450	27450	27450	27450	0
326	20240110	144400	376932900	27450	27450	27450	27450	0
327	20240110	144300	376932900	27450	27450	27450	27450	0
328	20240110	144200	376932900	27450	27450	27450	27450	159
329	20240110	144100	372568350	27450	27450	27450	27450	23
330	20240110	144000	371937000	27450	27450	27450	27450	0
331	20240110	143900	371937000	27450	27450	27450	27450	0
332	20240110	143800	371937000	27450	27450	27450	27450	5
333	20240110	143700	371799750	27550	27550	27550	27550	0
334	20240110	143600	371799750	27550	27550	27550	27550	0
335	20240110	143500	371799750	27550	27550	27550	27550	1
336	20240110	143400	371772200	27500	27500	27500	27500	0
337	20240110	143300	371772200	27500	27500	27500	27500	0
338	20240110	143200	371772200	27500	27500	27500	27500	0
339	20240110	143100	371772200	27500	27500	27500	27500	0
340	20240110	143000	371772200	27500	27500	27500	27500	0
341	20240110	142900	371772200	27500	27500	27500	27500	0
342	20240110	142800	371772200	27500	27500	27500	27500	128
343	20240110	142700	368252200	27500	27500	27500	27500	0
344	20240110	142600	368252200	27500	27500	27500	27500	0
345	20240110	142500	368252200	27500	27500	27500	27500	1
346	20240110	142400	368224700	27450	27450	27450	27450	85
347	20240110	142300	365891450	27500	27500	27500	27500	120
348	20240110	142200	362591450	27450	27450	27450	27450	0
349	20240110	142100	362591450	27450	27450	27450	27450	84
350	20240110	142000	360285650	27450	27450	27450	27450	0
351	20240110	141900	360285650	27450	27450	27450	27450	0
352	20240110	141800	360285650	27450	27450	27450	27450	0
353	20240110	141700	360285650	27450	27450	27450	27450	0
354	20240110	141600	360285650	27450	27450	27450	27450	0
355	20240110	141500	360285650	27450	27450	27450	27450	0
356	20240110	141400	360285650	27450	27450	27450	27450	0
357	20240110	141300	360285650	27450	27450	27450	27450	0
358	20240110	141200	360285650	27450	27450	27450	27450	0
359	20240110	141100	360285650	27450	27450	27450	27450	0
360	20240110	141000	360285650	27450	27450	27450	27450	32
361	20240110	140900	359407250	27450	27450	27450	27450	1
362	20240110	140800	359379800	27450	27450	27450	27450	50
363	20240110	140700	358007300	27450	27450	27450	27450	0
364	20240110	140600	358007300	27450	27450	27450	27450	1
365	20240110	140500	357979850	27450	27450	27450	27450	0
366	20240110	140400	357979850	27450	27450	27450	27450	0
367	20240110	140300	357979850	27450	27450	27450	27450	0
368	20240110	140200	357979850	27450	27450	27450	27450	0
369	20240110	140100	357979850	27450	27450	27450	27450	0
370	20240110	140000	357979850	27450	27450	27450	27450	0
371	20240110	135900	357979850	27450	27450	27450	27450	0
372	20240110	135800	357979850	27450	27450	27450	27450	0
373	20240110	135700	357979850	27450	27450	27450	27450	0
374	20240110	135600	357979850	27450	27450	27600	27450	34
375	20240110	135500	357046400	27450	27450	27450	27450	5
376	20240110	135400	356909150	27450	27450	27450	27450	57
377	20240110	135300	355344500	27450	27450	27450	27450	0
378	20240110	135200	355344500	27450	27450	27450	27450	0
379	20240110	135100	355344500	27450	27450	27450	27450	1
380	20240110	135000	355317050	27450	27450	27450	27450	0
381	20240110	134900	355317050	27450	27450	27450	27450	3
382	20240110	134800	355234700	27450	27450	27450	27450	2
383	20240110	134700	355179800	27450	27450	27450	27450	0
384	20240110	134600	355179800	27450	27450	27450	27450	0
385	20240110	134500	355179800	27450	27450	27450	27450	38
386	20240110	134400	354136700	27500	27500	27500	27500	0
387	20240110	134300	354136700	27500	27600	27600	27500	38
388	20240110	134200	353091600	27600	27600	27600	27600	0
389	20240110	134100	353091600	27600	27600	27600	27600	0
390	20240110	134000	353091600	27600	27600	27600	27600	0
391	20240110	133900	353091600	27600	27600	27600	27600	11
392	20240110	133800	352788000	27600	27600	27600	27600	10
393	20240110	133700	352512000	27400	27400	27400	27400	5
394	20240110	133600	352375000	27450	27450	27450	27450	0
395	20240110	133500	352375000	27450	27450	27450	27450	0
396	20240110	133400	352375000	27450	27450	27450	27450	2
397	20240110	133300	352320100	27450	27450	27450	27450	1
398	20240110	133200	352292650	27450	27450	27450	27450	0
399	20240110	133100	352292650	27450	27450	27450	27450	0
400	20240110	133000	352292650	27450	27450	27450	27450	10
401	20240110	132900	352018150	27450	27450	27450	27450	0
402	20240110	132800	352018150	27450	27450	27450	27450	0
403	20240110	132700	352018150	27450	27450	27450	27450	0
404	20240110	132600	352018150	27450	27450	27450	27450	0
405	20240110	132500	352018150	27450	27450	27450	27450	4
406	20240110	132400	351908350	27450	27450	27450	27450	36
407	20240110	132300	350920150	27450	27450	27450	27450	0
408	20240110	132200	350920150	27450	27450	27450	27450	200
409	20240110	132100	345430150	27600	27600	27600	27600	0
410	20240110	132000	345430150	27600	27600	27600	27600	0
411	20240110	131900	345430150	27600	27600	27600	27600	0
412	20240110	131800	345430150	27600	27600	27600	27600	0
413	20240110	131700	345430150	27600	27500	27600	27500	200
414	20240110	131600	339926550	27500	27500	27500	27500	5
415	20240110	131500	339789050	27450	27450	27450	27450	0
416	20240110	131400	339789050	27450	27450	27450	27450	5
417	20240110	131300	339651800	27500	27500	27500	27500	30
418	20240110	131200	338826800	27450	27450	27450	27450	0
419	20240110	131100	338826800	27450	27450	27450	27450	100
420	20240110	131000	336081800	27450	27450	27450	27450	0
421	20240110	130900	336081800	27450	27450	27450	27450	0
422	20240110	130800	336081800	27450	27450	27450	27450	0
423	20240110	130700	336081800	27450	27450	27450	27450	4
424	20240110	130600	335972000	27450	27450	27450	27450	132
425	20240110	130500	332348600	27450	27450	27450	27450	5
426	20240110	130400	332211350	27450	27450	27450	27450	18
427	20240110	130300	331717250	27500	27500	27500	27500	206
428	20240110	130200	326052250	27450	27450	27450	27450	0
429	20240110	130100	326052250	27450	27450	27450	27450	0
430	20240110	130000	326052250	27450	27450	27450	27450	10
431	20240110	125900	325777750	27450	27450	27450	27450	0
432	20240110	125800	325777750	27450	27450	27450	27450	0
433	20240110	125700	325777750	27450	27450	27450	27450	64
434	20240110	125600	324020950	27450	27450	27450	27450	200
435	20240110	125500	318530950	27450	27450	27450	27450	67
436	20240110	125400	316691800	27450	27450	27450	27450	0
437	20240110	125300	316691800	27450	27450	27450	27450	0
438	20240110	125200	316691800	27450	27450	27450	27450	0
439	20240110	125100	316691800	27450	27450	27450	27450	1
440	20240110	125000	316664350	27450	27450	27450	27450	0
441	20240110	124900	316664350	27450	27450	27450	27450	10
442	20240110	124800	316389850	27450	27450	27450	27450	5
443	20240110	124700	316252600	27400	27400	27400	27400	0
444	20240110	124600	316252600	27400	27400	27400	27400	0
445	20240110	124500	316252600	27400	27400	27450	27400	51
446	20240110	124400	314855150	27400	27400	27400	27400	1
447	20240110	124300	314827750	27450	27450	27450	27450	0
448	20240110	124200	314827750	27450	27450	27450	27450	3
449	20240110	124100	314745400	27400	27400	27400	27400	0
450	20240110	124000	314745400	27400	27400	27400	27400	0
451	20240110	123900	314745400	27400	27400	27400	27400	0
452	20240110	123800	314745400	27400	27400	27400	27400	20
453	20240110	123700	314197400	27400	27400	27400	27400	0
454	20240110	123600	314197400	27400	27450	27450	27400	38
455	20240110	123500	313156150	27450	27450	27450	27450	1
456	20240110	123400	313128700	27450	27450	27450	27450	1
457	20240110	123300	313101250	27400	27450	27450	27400	154
458	20240110	123200	308877450	27450	27400	27450	27400	181
459	20240110	123100	303918000	27400	27400	27400	27400	22
460	20240110	123000	303315200	27400	27400	27400	27400	5
461	20240110	122900	303178200	27400	27400	27400	27400	20
462	20240110	122800	302630200	27400	27400	27400	27400	0
463	20240110	122700	302630200	27400	27400	27400	27400	7
464	20240110	122600	302438400	27400	27400	27400	27400	147
465	20240110	122500	298410600	27400	27400	27400	27400	0
466	20240110	122400	298410600	27400	27400	27400	27400	0
467	20240110	122300	298410600	27400	27400	27400	27400	0
468	20240110	122200	298410600	27400	27400	27400	27400	0
469	20240110	122100	298410600	27400	27400	27400	27400	0
470	20240110	122000	298410600	27400	27400	27400	27400	0
471	20240110	121900	298410600	27400	27400	27400	27400	979
472	20240110	121800	271586000	27400	27400	27400	27400	16
473	20240110	121700	271147600	27400	27400	27400	27400	2
474	20240110	121600	271092800	27400	27400	27400	27400	2
475	20240110	121500	271038000	27400	27400	27400	27350	25
476	20240110	121400	270353200	27400	27400	27400	27400	3
477	20240110	121300	270271000	27400	27400	27400	27400	10
478	20240110	121200	269997000	27400	27400	27400	27400	0
479	20240110	121100	269997000	27400	27400	27400	27400	7
480	20240110	121000	269805200	27400	27350	27400	27350	13
481	20240110	120900	269449550	27350	27350	27350	27350	10
482	20240110	120800	269176050	27400	27350	27400	27350	5
483	20240110	120700	269039100	27350	27400	27400	27350	47
484	20240110	120600	267752850	27400	27400	27400	27400	1
485	20240110	120500	267725450	27400	27400	27400	27400	5
486	20240110	120400	267588450	27400	27400	27400	27400	20
487	20240110	120300	267040450	27400	27400	27400	27400	13
488	20240110	120200	266684250	27400	27400	27400	27400	1
489	20240110	120100	266656850	27400	27400	27400	27400	2
490	20240110	120000	266602050	27400	27400	27400	27350	39
491	20240110	115900	265535100	27400	27400	27400	27400	0
492	20240110	115800	265535100	27400	27400	27400	27400	4
493	20240110	115700	265425500	27350	27350	27350	27350	2
494	20240110	115600	265370800	27350	27350	27400	27350	16
495	20240110	115500	264933000	27350	27350	27350	27350	0
496	20240110	115400	264933000	27350	27350	27350	27350	31
497	20240110	115300	264085150	27350	27350	27350	27350	0
498	20240110	115200	264085150	27350	27350	27350	27350	30
499	20240110	115100	263264650	27350	27350	27350	27350	5
500	20240110	115000	263127900	27300	27300	27300	27300	2
501	20240110	114900	263073300	27350	27350	27350	27350	16
502	20240110	114800	262635700	27350	27350	27350	27350	4
503	20240110	114700	262526300	27350	27350	27350	27350	20
504	20240110	114600	261979300	27400	27400	27400	27400	1
505	20240110	114500	261951900	27350	27400	27400	27350	14
506	20240110	114400	261568900	27250	27400	27400	27250	32
507	20240110	114300	260696200	27350	27350	27350	27350	0
508	20240110	114200	260696200	27350	27350	27400	27350	13
509	20240110	114100	260340600	27400	27400	27400	27350	41
510	20240110	114000	259219000	27350	27350	27350	27350	29
511	20240110	113900	258425850	27350	27350	27350	27350	66
512	20240110	113800	256620750	27350	27350	27350	27350	2
513	20240110	113700	256566050	27350	27350	27350	27350	4
514	20240110	113600	256456650	27350	27350	27350	27350	4
515	20240110	113500	256347250	27350	27350	27350	27350	18
516	20240110	113400	255854950	27350	27350	27350	27350	14
517	20240110	113300	255472050	27350	27350	27350	27350	22
518	20240110	113200	254870350	27350	27350	27350	27350	3
519	20240110	113100	254788300	27350	27350	27350	27350	1
520	20240110	113000	254760950	27350	27350	27350	27350	11
521	20240110	112900	254460100	27350	27350	27350	27350	32
522	20240110	112800	253584900	27350	27350	27350	27350	14
523	20240110	112700	253202000	27350	27350	27350	27350	4
524	20240110	112600	253092600	27350	27350	27350	27350	0
525	20240110	112500	253092600	27350	27350	27350	27350	6
526	20240110	112400	252928500	27300	27300	27300	27300	20
527	20240110	112300	252382500	27350	27350	27350	27350	11
528	20240110	112200	252081650	27350	27350	27350	27350	6
529	20240110	112100	251917550	27250	27300	27350	27250	74
530	20240110	112000	249897800	27300	27300	27300	27300	3
531	20240110	111900	249815900	27300	27300	27300	27300	18
532	20240110	111800	249324500	27300	27350	27350	27300	28
533	20240110	111700	248560000	27350	27350	27350	27350	13
534	20240110	111600	248204450	27350	27350	27350	27350	20
535	20240110	111500	247657450	27350	27300	27350	27300	16
536	20240110	111400	247220550	27350	27350	27350	27350	4
537	20240110	111300	247111150	27350	27350	27350	27350	5
538	20240110	111200	246974400	27300	27300	27300	27300	3
539	20240110	111100	246892500	27300	27300	27300	27300	18
540	20240110	111000	246401100	27350	27300	27350	27300	13
541	20240110	110900	246046050	27300	27300	27350	27300	22
542	20240110	110800	245445400	27250	27250	27300	27250	45
543	20240110	110700	244219050	27250	27300	27350	27250	266
544	20240110	110600	236963050	27350	27400	27400	27300	234
545	20240110	110500	230563300	27400	27400	27400	27400	183
546	20240110	110400	225549100	27450	27450	27450	27450	0
547	20240110	110300	225549100	27450	27400	27450	27400	398
548	20240110	110200	214643850	27400	27400	27400	27400	10
549	20240110	110100	214369850	27400	27400	27400	27400	0
550	20240110	110000	214369850	27400	27400	27400	27400	0
551	20240110	105900	214369850	27400	27400	27400	27400	3
552	20240110	105800	214287650	27400	27450	27450	27400	59
553	20240110	105700	212668200	27450	27450	27450	27450	1
554	20240110	105600	212640750	27450	27450	27450	27450	0
555	20240110	105500	212640750	27450	27450	27450	27450	0
556	20240110	105400	212640750	27450	27450	27450	27450	0
557	20240110	105300	212640750	27450	27450	27450	27450	0
558	20240110	105200	212640750	27450	27450	27450	27450	0
559	20240110	105100	212640750	27450	27450	27450	27450	0
560	20240110	105000	212640750	27450	27400	27450	27400	101
561	20240110	104900	209873300	27500	27500	27500	27500	0
562	20240110	104800	209873300	27500	27500	27500	27500	0
563	20240110	104700	209873300	27500	27550	27550	27500	223
564	20240110	104600	203740150	27550	27550	27550	27550	0
565	20240110	104500	203740150	27550	27550	27550	27550	0
566	20240110	104400	203740150	27550	27600	27600	27550	11
567	20240110	104300	203437050	27600	27600	27600	27600	10
568	20240110	104200	203161050	27500	27500	27500	27500	11
569	20240110	104100	202858550	27500	27600	27600	27500	160
570	20240110	104000	198448550	27600	27600	27600	27600	4
571	20240110	103900	198338150	27600	27350	27600	27300	2046
572	20240110	103800	142329300	27350	27350	27350	27350	78
573	20240110	103700	140196000	27350	27300	27350	27300	339
574	20240110	103600	130929750	27300	27300	27300	27300	31
575	20240110	103500	130083450	27300	27300	27300	27300	2
576	20240110	103400	130028850	27250	27300	27300	27250	4
577	20240110	103300	129919700	27300	27250	27300	27250	11
578	20240110	103200	129619850	27200	27250	27250	27200	27
579	20240110	103100	128885350	27250	27200	27250	27200	4
580	20240110	103000	128776400	27200	27200	27200	27200	0
581	20240110	102900	128776400	27200	27200	27250	27200	30
582	20240110	102800	127959650	27150	27150	27150	27150	0
583	20240110	102700	127959650	27150	27150	27150	27150	5
584	20240110	102600	127823900	27200	27200	27200	27200	1
585	20240110	102500	127796700	27150	27150	27150	27150	10
586	20240110	102400	127525200	27150	27150	27150	27150	0
587	20240110	102300	127525200	27150	27150	27150	27150	0
588	20240110	102200	127525200	27150	27150	27150	27150	31
589	20240110	102100	126683550	27200	27200	27200	27200	2
590	20240110	102000	126629150	27150	27150	27150	27150	405
591	20240110	101900	115633400	27150	27150	27150	27150	18
592	20240110	101800	115144700	27150	27150	27150	27150	498
593	20240110	101700	101624000	27200	27200	27200	27200	60
594	20240110	101600	99992000	27200	27200	27200	27200	0
595	20240110	101500	99992000	27200	27200	27200	27200	0
596	20240110	101400	99992000	27200	27200	27200	27200	1
597	20240110	101300	99964800	27200	27200	27200	27200	0
598	20240110	101200	99964800	27200	27200	27200	27200	1
599	20240110	101100	99937600	27150	27250	27250	27150	285
600	20240110	101000	92184650	27300	27300	27300	27300	14
601	20240110	100900	91802450	27300	27300	27300	27300	10
602	20240110	100800	91529450	27250	27250	27250	27250	0
603	20240110	100700	91529450	27250	27250	27250	27250	0
604	20240110	100600	91529450	27250	27250	27250	27250	0
605	20240110	100500	91529450	27250	27250	27250	27250	0
606	20240110	100400	91529450	27250	27250	27250	27250	0
607	20240110	100300	91529450	27250	27250	27250	27250	0
608	20240110	100200	91529450	27250	27250	27250	27250	0
609	20240110	100100	91529450	27250	27250	27250	27250	17
610	20240110	100000	91066200	27250	27250	27250	27250	0
611	20240110	095900	91066200	27250	27250	27250	27250	0
612	20240110	095800	91066200	27250	27250	27250	27250	55
613	20240110	095700	89567450	27250	27250	27250	27250	32
614	20240110	095600	88695450	27250	27250	27250	27250	0
615	20240110	095500	88695450	27250	27250	27250	27250	0
616	20240110	095400	88695450	27250	27250	27250	27250	0
617	20240110	095300	88695450	27250	27250	27250	27250	0
618	20240110	095200	88695450	27250	27250	27250	27250	0
619	20240110	095100	88695450	27250	27250	27250	27250	0
620	20240110	095000	88695450	27250	27250	27250	27250	0
621	20240110	094900	88695450	27250	27250	27250	27250	0
622	20240110	094800	88695450	27250	27250	27250	27250	0
623	20240110	094700	88695450	27250	27250	27250	27250	0
624	20240110	094600	88695450	27250	27250	27250	27250	0
625	20240110	094500	88695450	27250	27250	27250	27250	145
626	20240110	094400	84744200	27300	27300	27300	27300	8
627	20240110	094300	84525800	27350	27350	27350	27350	0
628	20240110	094200	84525800	27350	27350	27350	27350	0
629	20240110	094100	84525800	27350	27350	27350	27350	1
630	20240110	094000	84498450	27350	27300	27350	27300	4
631	20240110	093900	84389100	27300	27300	27300	27300	0
632	20240110	093800	84389100	27300	27300	27300	27300	0
633	20240110	093700	84389100	27300	27300	27300	27300	25
634	20240110	093600	83706600	27300	27300	27300	27300	0
635	20240110	093500	83706600	27300	27300	27300	27300	30
636	20240110	093400	82887600	27300	27300	27300	27300	24
637	20240110	093300	82232400	27250	27250	27250	27250	28
638	20240110	093200	81469400	27250	27250	27250	27250	0
639	20240110	093100	81469400	27250	27250	27250	27250	7
640	20240110	093000	81278650	27150	27150	27150	27150	0
641	20240110	092900	81278650	27150	27150	27150	27150	2
642	20240110	092800	81224350	27100	27200	27200	27100	58
643	20240110	092700	79649800	27200	27150	27200	27100	96
644	20240110	092600	77043400	27150	27250	27250	27150	20
645	20240110	092500	76499900	27250	27350	27350	27150	334
646	20240110	092400	67403800	27350	27400	27400	27350	1175
647	20240110	092300	35258500	27400	27400	27400	27400	0
648	20240110	092200	35258500	27400	27400	27400	27400	0
649	20240110	092100	35258500	27400	27400	27400	27400	20
650	20240110	092000	34710500	27400	27450	27450	27400	58
651	20240110	091900	33121250	27400	27450	27450	27400	71
652	20240110	091800	31175300	27450	27450	27450	27450	0
653	20240110	091700	31175300	27450	27450	27550	27450	203
654	20240110	091600	25602850	27450	27500	27500	27450	78
655	20240110	091500	23460050	27550	27550	27550	27550	0
656	20240110	091400	23460050	27550	27550	27550	27550	12
657	20240110	091300	23129450	27600	27600	27600	27600	0
658	20240110	091200	23129450	27600	27600	27600	27600	3
659	20240110	091100	23046650	27600	27600	27600	27600	2
660	20240110	091000	22991450	27600	27600	27600	27600	2
661	20240110	090900	22936250	27500	27750	27750	27500	143
662	20240110	090800	19000500	27550	27550	27550	27550	70
663	20240110	090700	17072000	27600	27600	27600	27550	34
664	20240110	090600	16134600	27800	27700	27800	27700	40
665	20240110	090500	15024500	27600	27600	27600	27600	29
666	20240110	090400	14224100	27600	27750	27750	27600	35
667	20240110	090300	13257800	27650	27650	27650	27650	32
668	20240110	090200	12373000	27500	27650	27800	27450	237
669	20240110	090100	5808800	27400	27400	27400	27400	0
670	20240110	090000	5808800	27400	27400	27400	27400	212