KissMeData/000860/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183200	735040700	27150	27150	27150	27150	367
3	20250110	183100	735040700	27150	27150	27150	27150	0
4	20250110	183000	735040700	27150	27150	27150	27150	0
5	20250110	182900	735040700	27150	27150	27150	27150	0
6	20250110	182800	735040700	27150	27150	27150	27150	0
7	20250110	182700	735040700	27150	27150	27150	27150	0
8	20250110	182600	735040700	27150	27150	27150	27150	0
9	20250110	182500	735040700	27150	27150	27150	27150	0
10	20250110	182400	735040700	27150	27150	27150	27150	0
11	20250110	182300	735040700	27150	27150	27150	27150	0
12	20250110	182200	735040700	27150	27150	27150	27150	0
13	20250110	182100	735040700	27150	27150	27150	27150	0
14	20250110	182000	735040700	27150	27150	27150	27150	0
15	20250110	181900	735040700	27150	27150	27150	27150	0
16	20250110	181800	735040700	27150	27150	27150	27150	0
17	20250110	181700	735040700	27150	27150	27150	27150	0
18	20250110	181600	735040700	27150	27150	27150	27150	0
19	20250110	181500	735040700	27150	27150	27150	27150	0
20	20250110	181400	735040700	27150	27150	27150	27150	0
21	20250110	181300	735040700	27150	27150	27150	27150	0
22	20250110	181200	735040700	27150	27150	27150	27150	0
23	20250110	181100	735040700	27150	27150	27150	27150	0
24	20250110	181000	735040700	27150	27150	27150	27150	0
25	20250110	180900	735040700	27150	27150	27150	27150	0
26	20250110	180800	735040700	27150	27150	27150	27150	0
27	20250110	180700	735040700	27150	27150	27150	27150	0
28	20250110	180600	735040700	27150	27150	27150	27150	0
29	20250110	180500	735040700	27150	27150	27150	27150	0
30	20250110	180400	735040700	27150	27150	27150	27150	0
31	20250110	180300	735040700	27150	27150	27150	27150	0
32	20250110	180200	735040700	27150	27150	27150	27150	367
33	20250110	180100	735040700	27150	27150	27150	27150	0
34	20250110	180000	735040700	27150	27150	27150	27150	0
35	20250110	175900	735040700	27150	27150	27150	27150	0
36	20250110	175800	735040700	27150	27150	27150	27150	0
37	20250110	175700	735040700	27150	27150	27150	27150	0
38	20250110	175600	735040700	27150	27150	27150	27150	0
39	20250110	175500	735040700	27150	27150	27150	27150	0
40	20250110	175400	735040700	27150	27150	27150	27150	0
41	20250110	175300	735040700	27150	27150	27150	27150	0
42	20250110	175200	735040700	27150	27150	27150	27150	0
43	20250110	175100	735040700	27150	27150	27150	27150	0
44	20250110	175000	735040700	27150	27150	27150	27150	0
45	20250110	174900	735040700	27150	27150	27150	27150	0
46	20250110	174800	735040700	27150	27150	27150	27150	0
47	20250110	174700	735040700	27150	27150	27150	27150	0
48	20250110	174600	735040700	27150	27150	27150	27150	0
49	20250110	174500	735040700	27150	27150	27150	27150	0
50	20250110	174400	735040700	27150	27150	27150	27150	0
51	20250110	174300	735040700	27150	27150	27150	27150	0
52	20250110	174200	735040700	27150	27150	27150	27150	0
53	20250110	174100	735040700	27150	27150	27150	27150	0
54	20250110	174000	735040700	27150	27150	27150	27150	0
55	20250110	173900	735040700	27150	27150	27150	27150	0
56	20250110	173800	735040700	27150	27150	27150	27150	0
57	20250110	173700	735040700	27150	27150	27150	27150	0
58	20250110	173600	735040700	27150	27150	27150	27150	0
59	20250110	173500	735040700	27150	27150	27150	27150	0
60	20250110	173400	735040700	27150	27150	27150	27150	0
61	20250110	173300	735040700	27150	27150	27150	27150	0
62	20250110	173200	735040700	27150	27150	27150	27150	367
63	20250110	173100	735040700	27150	27150	27150	27150	0
64	20250110	173000	735040700	27150	27150	27150	27150	0
65	20250110	172900	735040700	27150	27150	27150	27150	0
66	20250110	172800	735040700	27150	27150	27150	27150	0
67	20250110	172700	735040700	27150	27150	27150	27150	0
68	20250110	172600	735040700	27150	27150	27150	27150	0
69	20250110	172500	735040700	27150	27150	27150	27150	0
70	20250110	172400	735040700	27150	27150	27150	27150	0
71	20250110	172300	735040700	27150	27150	27150	27150	0
72	20250110	172200	735040700	27150	27150	27150	27150	0
73	20250110	172100	735040700	27150	27150	27150	27150	0
74	20250110	172000	735040700	27150	27150	27150	27150	0
75	20250110	171900	735040700	27150	27150	27150	27150	0
76	20250110	171800	735040700	27150	27150	27150	27150	0
77	20250110	171700	735040700	27150	27150	27150	27150	0
78	20250110	171600	735040700	27150	27150	27150	27150	0
79	20250110	171500	735040700	27150	27150	27150	27150	0
80	20250110	171400	735040700	27150	27150	27150	27150	0
81	20250110	171300	735040700	27150	27150	27150	27150	0
82	20250110	171200	735040700	27150	27150	27150	27150	0
83	20250110	171100	735040700	27150	27150	27150	27150	0
84	20250110	171000	735040700	27150	27150	27150	27150	0
85	20250110	170900	735040700	27150	27150	27150	27150	0
86	20250110	170800	735040700	27150	27150	27150	27150	0
87	20250110	170700	735040700	27150	27150	27150	27150	0
88	20250110	170600	735040700	27150	27150	27150	27150	0
89	20250110	170500	735040700	27150	27150	27150	27150	0
90	20250110	170400	735040700	27150	27150	27150	27150	0
91	20250110	170300	735040700	27150	27150	27150	27150	0
92	20250110	170200	735040700	27150	27150	27150	27150	367
93	20250110	170100	735040700	27150	27150	27150	27150	0
94	20250110	170000	735040700	27150	27150	27150	27150	0
95	20250110	165900	735040700	27150	27150	27150	27150	0
96	20250110	165800	735040700	27150	27150	27150	27150	0
97	20250110	165700	735040700	27150	27150	27150	27150	0
98	20250110	165600	735040700	27150	27150	27150	27150	0
99	20250110	165500	735040700	27150	27150	27150	27150	0
100	20250110	165400	735040700	27150	27150	27150	27150	0
101	20250110	165300	735040700	27150	27150	27150	27150	0
102	20250110	165200	735040700	27150	27150	27150	27150	0
103	20250110	165100	735040700	27150	27150	27150	27150	0
104	20250110	165000	735040700	27150	27150	27150	27150	0
105	20250110	164900	735040700	27150	27150	27150	27150	0
106	20250110	164800	735040700	27150	27150	27150	27150	0
107	20250110	164700	735040700	27150	27150	27150	27150	0
108	20250110	164600	735040700	27150	27150	27150	27150	0
109	20250110	164500	735040700	27150	27150	27150	27150	0
110	20250110	164400	735040700	27150	27150	27150	27150	0
111	20250110	164300	735040700	27150	27150	27150	27150	0
112	20250110	164200	735040700	27150	27150	27150	27150	0
113	20250110	164100	735040700	27150	27150	27150	27150	0
114	20250110	164000	735040700	27150	27150	27150	27150	0
115	20250110	163900	735040700	27150	27150	27150	27150	0
116	20250110	163800	735040700	27150	27150	27150	27150	0
117	20250110	163700	735040700	27150	27150	27150	27150	0
118	20250110	163600	735040700	27150	27150	27150	27150	0
119	20250110	163500	735040700	27150	27150	27150	27150	0
120	20250110	163400	735040700	27150	27150	27150	27150	0
121	20250110	163300	735040700	27150	27150	27150	27150	0
122	20250110	163200	735040700	27150	27150	27150	27150	367
123	20250110	163100	735040700	27150	27150	27150	27150	0
124	20250110	163000	735040700	27150	27150	27150	27150	0
125	20250110	162900	735040700	27150	27150	27150	27150	0
126	20250110	162800	735040700	27150	27150	27150	27150	0
127	20250110	162700	735040700	27150	27150	27150	27150	0
128	20250110	162600	735040700	27150	27150	27150	27150	0
129	20250110	162500	735040700	27150	27150	27150	27150	0
130	20250110	162400	735040700	27150	27150	27150	27150	0
131	20250110	162300	735040700	27150	27150	27150	27150	0
132	20250110	162200	735040700	27150	27150	27150	27150	0
133	20250110	162100	735040700	27150	27150	27150	27150	0
134	20250110	162000	735040700	27150	27150	27150	27150	0
135	20250110	161900	735040700	27150	27150	27150	27150	0
136	20250110	161800	735040700	27150	27150	27150	27150	0
137	20250110	161700	735040700	27150	27150	27150	27150	0
138	20250110	161600	735040700	27150	27150	27150	27150	0
139	20250110	161500	735040700	27150	27150	27150	27150	0
140	20250110	161400	735040700	27150	27150	27150	27150	0
141	20250110	161300	735040700	27150	27150	27150	27150	0
142	20250110	161200	735040700	27150	27150	27150	27150	0
143	20250110	161100	735040700	27150	27150	27150	27150	0
144	20250110	161000	735040700	27150	27150	27150	27150	0
145	20250110	160900	735040700	27150	27150	27150	27150	0
146	20250110	160800	735040700	27150	27150	27150	27150	0
147	20250110	160700	735040700	27150	27150	27150	27150	0
148	20250110	160600	735040700	27150	27150	27150	27150	0
149	20250110	160500	735040700	27150	27150	27150	27150	0
150	20250110	160400	735040700	27150	27150	27150	27150	0
151	20250110	160300	735040700	27150	27150	27150	27150	0
152	20250110	160200	735040700	27150	27150	27150	27150	367
153	20250110	160100	735040700	27150	27150	27150	27150	0
154	20250110	160000	735040700	27150	27150	27150	27150	0
155	20250110	155900	735040700	27150	27150	27150	27150	0
156	20250110	155800	735040700	27150	27150	27150	27150	0
157	20250110	155700	735040700	27150	27150	27150	27150	0
158	20250110	155600	735040700	27150	27150	27150	27150	0
159	20250110	155500	735040700	27150	27150	27150	27150	0
160	20250110	155400	735040700	27150	27150	27150	27150	0
161	20250110	155300	735040700	27150	27150	27150	27150	0
162	20250110	155200	735040700	27150	27150	27150	27150	0
163	20250110	155100	735040700	27150	27150	27150	27150	0
164	20250110	155000	735040700	27150	27150	27150	27150	0
165	20250110	154900	735040700	27150	27150	27150	27150	0
166	20250110	154800	735040700	27150	27150	27150	27150	0
167	20250110	154700	735040700	27150	27150	27150	27150	0
168	20250110	154600	735040700	27150	27150	27150	27150	0
169	20250110	154500	735040700	27150	27150	27150	27150	0
170	20250110	154400	735040700	27150	27150	27150	27150	0
171	20250110	154300	735040700	27150	27150	27150	27150	0
172	20250110	154200	735040700	27150	27150	27150	27150	0
173	20250110	154100	735040700	27150	27150	27150	27150	0
174	20250110	154000	735040700	27150	27150	27150	27150	0
175	20250110	153900	735040700	27150	27150	27150	27150	0
176	20250110	153800	735040700	27150	27150	27150	27150	0
177	20250110	153700	735040700	27150	27150	27150	27150	0
178	20250110	153600	735040700	27150	27150	27150	27150	0
179	20250110	153500	735040700	27150	27150	27150	27150	0
180	20250110	153400	735040700	27150	27150	27150	27150	0
181	20250110	153300	735040700	27150	27150	27150	27150	0
182	20250110	153200	735040700	27150	27150	27150	27150	367
183	20250110	153100	735040700	27150	27150	27150	27150	0
184	20250110	153000	735040700	27150	27150	27150	27150	367
185	20250110	152900	725076650	27000	27000	27000	27000	0
186	20250110	152800	725076650	27000	27000	27000	27000	0
187	20250110	152700	725076650	27000	27000	27000	27000	0
188	20250110	152600	725076650	27000	27000	27000	27000	0
189	20250110	152500	725076650	27000	27000	27000	27000	0
190	20250110	152400	725076650	27000	27000	27000	27000	0
191	20250110	152300	725076650	27000	27000	27000	27000	0
192	20250110	152200	725076650	27000	27000	27000	27000	0
193	20250110	152100	725076650	27000	27000	27000	27000	0
194	20250110	152000	725076650	27000	27000	27000	27000	0
195	20250110	151900	725076650	27000	27050	27100	27000	12
196	20250110	151800	724752050	27100	27100	27100	27100	0
197	20250110	151700	724752050	27100	27100	27100	27100	0
198	20250110	151600	724752050	27100	27100	27100	27100	0
199	20250110	151500	724752050	27100	27100	27100	27100	41
200	20250110	151400	723640950	27150	27150	27150	27150	4
201	20250110	151300	723532350	27100	27100	27100	27100	0
202	20250110	151200	723532350	27100	27100	27150	27100	12
203	20250110	151100	723207100	27100	27100	27100	27100	1
204	20250110	151000	723180000	27150	27150	27150	27150	1
205	20250110	150900	723152850	27100	27100	27100	27100	30
206	20250110	150800	722339850	27150	27150	27150	27150	0
207	20250110	150700	722339850	27150	27150	27150	27150	0
208	20250110	150600	722339850	27150	27150	27150	27150	0
209	20250110	150500	722339850	27150	27150	27150	27150	49
210	20250110	150400	721009500	27150	27150	27150	27150	0
211	20250110	150300	721009500	27150	27150	27150	27150	10
212	20250110	150200	720738000	27100	27100	27100	27100	50
213	20250110	150100	719383000	27100	27100	27100	27100	0
214	20250110	150000	719383000	27100	27100	27100	27100	101
215	20250110	145900	716645900	27150	27100	27150	27100	29
216	20250110	145800	715859500	27100	27100	27100	27100	0
217	20250110	145700	715859500	27100	27100	27100	27100	0
218	20250110	145600	715859500	27100	27100	27100	27100	2226
219	20250110	145500	655534900	27100	27100	27100	27100	2803
220	20250110	145400	579573600	27100	27100	27150	27100	96
221	20250110	145300	576971950	27100	27100	27100	27100	0
222	20250110	145200	576971950	27100	27050	27100	27050	357
223	20250110	145100	567299250	27050	27050	27050	27050	0
224	20250110	145000	567299250	27050	27050	27050	27050	0
225	20250110	144900	567299250	27050	27050	27050	27050	3
226	20250110	144800	567218100	27050	27050	27050	27000	70
227	20250110	144700	565327100	27000	27000	27000	27000	0
228	20250110	144600	565327100	27000	27000	27000	27000	1
229	20250110	144500	565300100	27050	27050	27050	27050	24
230	20250110	144400	564650900	27050	27050	27050	27050	25
231	20250110	144300	563974650	27050	27050	27050	27050	130
232	20250110	144200	560458150	27050	27050	27050	27050	0
233	20250110	144100	560458150	27050	27000	27050	27000	116
234	20250110	144000	557321900	27050	27050	27050	27050	0
235	20250110	143900	557321900	27050	27050	27050	27050	0
236	20250110	143800	557321900	27050	27050	27050	27050	0
237	20250110	143700	557321900	27050	27050	27050	27050	1129
238	20250110	143600	526782450	27050	27050	27050	27050	50
239	20250110	143500	525429950	27050	27050	27050	27050	0
240	20250110	143400	525429950	27050	27050	27050	27050	0
241	20250110	143300	525429950	27050	27050	27050	27050	30
242	20250110	143200	524618450	27100	27100	27100	27100	0
243	20250110	143100	524618450	27100	27100	27100	27100	32
244	20250110	143000	523751250	27150	27150	27150	27150	0
245	20250110	142900	523751250	27150	27150	27150	27150	0
246	20250110	142800	523751250	27150	27150	27150	27150	0
247	20250110	142700	523751250	27150	27050	27150	27050	111
248	20250110	142600	520744600	27050	27050	27050	27050	30
249	20250110	142500	519933100	27100	27100	27100	27100	0
250	20250110	142400	519933100	27100	27100	27100	27100	0
251	20250110	142300	519933100	27100	27100	27100	27100	1
252	20250110	142200	519906000	27050	27050	27050	27050	25
253	20250110	142100	519229750	27050	27050	27050	27050	0
254	20250110	142000	519229750	27050	27050	27050	27050	35
255	20250110	141900	518283000	27050	27050	27050	27050	1
256	20250110	141800	518255950	27150	27150	27150	27150	0
257	20250110	141700	518255950	27150	27150	27150	27150	0
258	20250110	141600	518255950	27150	27150	27150	27150	0
259	20250110	141500	518255950	27150	27150	27150	27150	0
260	20250110	141400	518255950	27150	27150	27150	27150	0
261	20250110	141300	518255950	27150	27150	27150	27150	19
262	20250110	141200	517740100	27150	27150	27150	27150	20
263	20250110	141100	517197100	27150	27150	27150	27150	1
264	20250110	141000	517169950	27150	27150	27150	27150	36
265	20250110	140900	516192550	27150	27150	27150	27150	0
266	20250110	140800	516192550	27150	27150	27150	27150	28
267	20250110	140700	515432350	27150	27100	27150	27100	127
268	20250110	140600	511988800	27100	27100	27100	27100	0
269	20250110	140500	511988800	27100	27150	27150	27100	65
270	20250110	140400	510225550	27150	27150	27150	27150	0
271	20250110	140300	510225550	27150	27150	27150	27150	0
272	20250110	140200	510225550	27150	27200	27200	27150	129
273	20250110	140100	506718200	27200	27200	27200	27200	102
274	20250110	140000	503943800	27150	27150	27150	27150	22
275	20250110	135900	503346500	27150	27150	27150	27150	12
276	20250110	135800	503020700	27200	27200	27200	27200	50
277	20250110	135700	501660700	27150	27150	27150	27150	51
278	20250110	135600	500276050	27150	27100	27150	27100	137
279	20250110	135500	496558000	27150	27150	27150	27150	0
280	20250110	135400	496558000	27150	27150	27150	27150	0
281	20250110	135300	496558000	27150	27150	27150	27150	10
282	20250110	135200	496286500	27050	27050	27050	27050	0
283	20250110	135100	496286500	27050	27050	27050	27050	29
284	20250110	135000	495502050	27050	27050	27050	27050	0
285	20250110	134900	495502050	27050	27050	27050	27050	0
286	20250110	134800	495502050	27050	27050	27050	27050	31
287	20250110	134700	494663500	27150	27150	27150	27150	34
288	20250110	134600	493740400	27150	27150	27150	27150	110
289	20250110	134500	490753900	27150	27150	27150	27150	3
290	20250110	134400	490672450	27150	27200	27200	27150	40
291	20250110	134300	489585950	27150	27150	27150	27150	67
292	20250110	134200	487766900	27100	27050	27100	27050	128
293	20250110	134100	484301700	26950	26950	26950	26950	0
294	20250110	134000	484301700	26950	26950	26950	26950	0
295	20250110	133900	484301700	26950	26950	26950	26950	87
296	20250110	133800	481957050	27050	27000	27050	27000	57
297	20250110	133700	480416750	26950	26900	26950	26900	101
298	20250110	133600	477699200	26900	26900	26900	26900	0
299	20250110	133500	477699200	26900	26950	26950	26900	50
300	20250110	133400	476352250	26950	26950	26950	26950	50
301	20250110	133300	475004750	26950	26950	26950	26950	80
302	20250110	133200	472848750	27000	27000	27000	27000	140
303	20250110	133100	469068750	27000	27000	27000	27000	0
304	20250110	133000	469068750	27000	27000	27000	27000	216
305	20250110	132900	463236750	27050	27050	27050	27050	0
306	20250110	132800	463236750	27050	27000	27050	27000	60
307	20250110	132700	461616250	27100	27100	27100	27100	0
308	20250110	132600	461616250	27100	27050	27100	27050	50
309	20250110	132500	460262400	27050	27050	27050	27050	10
310	20250110	132400	459991900	27000	27000	27000	27000	0
311	20250110	132300	459991900	27000	27000	27000	27000	30
312	20250110	132200	459181900	27000	27000	27000	27000	0
313	20250110	132100	459181900	27000	27000	27000	27000	0
314	20250110	132000	459181900	27000	27000	27000	27000	0
315	20250110	131900	459181900	27000	27000	27000	27000	27
316	20250110	131800	458452900	27000	27000	27000	27000	0
317	20250110	131700	458452900	27000	27000	27000	27000	0
318	20250110	131600	458452900	27000	27000	27000	27000	100
319	20250110	131500	455752900	26950	26950	26950	26950	30
320	20250110	131400	454944400	26950	26950	26950	26950	0
321	20250110	131300	454944400	26950	26950	26950	26950	0
322	20250110	131200	454944400	26950	26950	26950	26950	0
323	20250110	131100	454944400	26950	26950	26950	26950	0
324	20250110	131000	454944400	26950	26900	26950	26900	86
325	20250110	130900	452627350	27000	27000	27000	27000	0
326	20250110	130800	452627350	27000	27000	27000	27000	2
327	20250110	130700	452573350	27000	27000	27000	27000	0
328	20250110	130600	452573350	27000	27000	27000	27000	0
329	20250110	130500	452573350	27000	27000	27000	27000	31
330	20250110	130400	451736350	27100	27100	27100	27100	1
331	20250110	130300	451709250	27100	27000	27100	27000	963
332	20250110	130200	425612100	27050	27050	27050	27050	151
333	20250110	130100	421527550	27100	27100	27100	27100	0
334	20250110	130000	421527550	27100	27100	27100	27100	0
335	20250110	125900	421527550	27100	27100	27100	27100	85
336	20250110	125800	419224050	27050	26850	27050	26850	1542
337	20250110	125700	377639550	26850	26850	26850	26850	38
338	20250110	125600	376619250	26800	26750	26800	26750	100
339	20250110	125500	373940950	26800	26800	26800	26800	10
340	20250110	125400	373672950	26700	26700	26700	26700	0
341	20250110	125300	373672950	26700	26700	26700	26700	0
342	20250110	125200	373672950	26700	26700	26700	26700	0
343	20250110	125100	373672950	26700	26700	26700	26700	30
344	20250110	125000	372871950	26700	26700	26700	26700	63
345	20250110	124900	371189850	26650	26650	26650	26650	92
346	20250110	124800	368738050	26650	26650	26650	26650	0
347	20250110	124700	368738050	26650	26650	26650	26650	52
348	20250110	124600	367352250	26650	26650	26650	26650	0
349	20250110	124500	367352250	26650	26650	26650	26650	0
350	20250110	124400	367352250	26650	26650	26650	26650	31
351	20250110	124300	366526100	26650	26650	26650	26650	0
352	20250110	124200	366526100	26650	26650	26650	26650	0
353	20250110	124100	366526100	26650	26650	26650	26650	30
354	20250110	124000	365726600	26650	26650	26650	26650	0
355	20250110	123900	365726600	26650	26650	26650	26650	1
356	20250110	123800	365699950	26650	26650	26650	26650	0
357	20250110	123700	365699950	26650	26650	26650	26650	27
358	20250110	123600	364980400	26700	26700	26700	26700	0
359	20250110	123500	364980400	26700	26700	26700	26700	3
360	20250110	123400	364900300	26650	26650	26650	26650	36
361	20250110	123300	363940900	26650	26650	26650	26650	0
362	20250110	123200	363940900	26650	26650	26650	26650	0
363	20250110	123100	363940900	26650	26650	26650	26650	0
364	20250110	123000	363940900	26650	26650	26650	26650	30
365	20250110	122900	363141400	26700	26700	26700	26700	0
366	20250110	122800	363141400	26700	26700	26700	26700	0
367	20250110	122700	363141400	26700	26700	26700	26700	2
368	20250110	122600	363088000	26650	26700	26700	26650	30
369	20250110	122500	362288350	26650	26650	26650	26650	0
370	20250110	122400	362288350	26650	26650	26650	26650	0
371	20250110	122300	362288350	26650	26650	26650	26650	31
372	20250110	122200	361462200	26700	26700	26700	26700	0
373	20250110	122100	361462200	26700	26700	26700	26700	0
374	20250110	122000	361462200	26700	26700	26700	26700	5
375	20250110	121900	361328700	26650	26650	26650	26650	31
376	20250110	121800	360502550	26700	26700	26700	26700	0
377	20250110	121700	360502550	26700	26700	26700	26700	0
378	20250110	121600	360502550	26700	26650	26700	26650	30
379	20250110	121500	359703000	26700	26700	26700	26700	1
380	20250110	121400	359676300	26650	26650	26650	26650	0
381	20250110	121300	359676300	26650	26650	26650	26650	35
382	20250110	121200	358743550	26650	26650	26650	26650	0
383	20250110	121100	358743550	26650	26650	26650	26650	0
384	20250110	121000	358743550	26650	26650	26650	26650	43
385	20250110	120900	357597600	26650	26650	26650	26650	30
386	20250110	120800	356798100	26650	26650	26650	26650	0
387	20250110	120700	356798100	26650	26650	26650	26650	0
388	20250110	120600	356798100	26650	26650	26650	26650	0
389	20250110	120500	356798100	26650	26650	26650	26650	26
390	20250110	120400	356105200	26700	26700	26700	26700	2
391	20250110	120300	356051800	26650	26650	26650	26650	0
392	20250110	120200	356051800	26650	26650	26650	26650	34
393	20250110	120100	355145700	26650	26650	26650	26650	0
394	20250110	120000	355145700	26650	26650	26650	26650	0
395	20250110	115900	355145700	26650	26650	26650	26650	300
396	20250110	115800	347150700	26700	26700	26700	26700	0
397	20250110	115700	347150700	26700	26700	26700	26700	0
398	20250110	115600	347150700	26700	26700	26700	26700	0
399	20250110	115500	347150700	26700	26700	26700	26700	30
400	20250110	115400	346349700	26700	26700	26700	26700	0
401	20250110	115300	346349700	26700	26700	26700	26700	0
402	20250110	115200	346349700	26700	26700	26700	26700	0
403	20250110	115100	346349700	26700	26700	26700	26700	31
404	20250110	115000	345522000	26700	26700	26700	26700	0
405	20250110	114900	345522000	26700	26700	26700	26700	0
406	20250110	114800	345522000	26700	26700	26700	26700	30
407	20250110	114700	344721000	26800	26800	26800	26800	0
408	20250110	114600	344721000	26800	26800	26800	26800	0
409	20250110	114500	344721000	26800	26800	26800	26800	0
410	20250110	114400	344721000	26800	26800	26800	26800	0
411	20250110	114300	344721000	26800	26650	26800	26650	226
412	20250110	114200	338687100	26650	26650	26650	26650	0
413	20250110	114100	338687100	26650	26650	26650	26650	9
414	20250110	114000	338447250	26650	26650	26650	26650	0
415	20250110	113900	338447250	26650	26650	26650	26650	0
416	20250110	113800	338447250	26650	26600	26650	26600	52
417	20250110	113700	337063950	26650	26650	26650	26650	29
418	20250110	113600	336291100	26700	26700	26700	26700	0
419	20250110	113500	336291100	26700	26700	26700	26700	0
420	20250110	113400	336291100	26700	26700	26700	26700	0
421	20250110	113300	336291100	26700	26700	26700	26700	23
422	20250110	113200	335677000	26700	26700	26700	26700	0
423	20250110	113100	335677000	26700	26700	26700	26700	0
424	20250110	113000	335677000	26700	26700	26700	26700	32
425	20250110	112900	334822600	26700	26700	26700	26700	0
426	20250110	112800	334822600	26700	26700	26700	26700	0
427	20250110	112700	334822600	26700	26700	26700	26700	0
428	20250110	112600	334822600	26700	26700	26700	26700	30
429	20250110	112500	334021600	26750	26750	26750	26750	0
430	20250110	112400	334021600	26750	26700	26750	26700	50
431	20250110	112300	332686100	26650	26650	26650	26650	29
432	20250110	112200	331913250	26650	26650	26650	26650	0
433	20250110	112100	331913250	26650	26650	26650	26650	0
434	20250110	112000	331913250	26650	26650	26650	26650	24
435	20250110	111900	331273650	26750	26750	26750	26750	10
436	20250110	111800	331006150	26700	26700	26700	26700	0
437	20250110	111700	331006150	26700	26700	26700	26700	1
438	20250110	111600	330979450	26650	26650	26650	26650	30
439	20250110	111500	330179950	26650	26650	26650	26650	30
440	20250110	111400	329380450	26650	26650	26650	26650	26
441	20250110	111300	328687550	26650	26650	26650	26650	0
442	20250110	111200	328687550	26650	26650	26650	26650	26
443	20250110	111100	327994650	26650	26650	26650	26650	0
444	20250110	111000	327994650	26650	26600	26650	26600	121
445	20250110	110900	324770650	26600	26650	26650	26600	114
446	20250110	110800	321734550	26700	26700	26700	26700	0
447	20250110	110700	321734550	26700	26700	26700	26700	0
448	20250110	110600	321734550	26700	26700	26700	26700	0
449	20250110	110500	321734550	26700	26700	26700	26700	0
450	20250110	110400	321734550	26700	26800	26800	26700	4254
451	20250110	110300	207737650	26850	26850	26850	26850	64
452	20250110	110200	206019250	26850	26850	26850	26850	79
453	20250110	110100	203898100	26850	26850	26850	26850	0
454	20250110	110000	203898100	26850	26850	26850	26850	0
455	20250110	105900	203898100	26850	26850	26850	26850	0
456	20250110	105800	203898100	26850	26850	26850	26850	32
457	20250110	105700	203038900	26850	26850	26850	26850	0
458	20250110	105600	203038900	26850	26850	26850	26850	0
459	20250110	105500	203038900	26850	26850	26850	26850	30
460	20250110	105400	202233400	26900	26900	26900	26900	0
461	20250110	105300	202233400	26900	26900	26900	26900	0
462	20250110	105200	202233400	26900	26900	26900	26900	1
463	20250110	105100	202206500	26850	26850	26850	26850	26
464	20250110	105000	201508400	26850	26850	26850	26850	4
465	20250110	104900	201401000	26850	26850	26850	26850	0
466	20250110	104800	201401000	26850	26850	26850	26850	36
467	20250110	104700	200434400	26850	26850	26850	26850	0
468	20250110	104600	200434400	26850	26850	26850	26850	0
469	20250110	104500	200434400	26850	26850	26850	26850	0
470	20250110	104400	200434400	26850	26850	26850	26850	30
471	20250110	104300	199628900	26850	26850	26850	26850	0
472	20250110	104200	199628900	26850	26850	26850	26850	0
473	20250110	104100	199628900	26850	26850	26850	26850	30
474	20250110	104000	198823400	26850	26850	26850	26850	29
475	20250110	103900	198044750	26850	26850	26850	26850	0
476	20250110	103800	198044750	26850	26850	26850	26850	0
477	20250110	103700	198044750	26850	26850	26850	26850	33
478	20250110	103600	197158700	26850	26850	26850	26850	0
479	20250110	103500	197158700	26850	26850	26850	26850	0
480	20250110	103400	197158700	26850	26850	26850	26850	0
481	20250110	103300	197158700	26850	26850	26850	26850	30
482	20250110	103200	196353200	26850	26900	26900	26850	100
483	20250110	103100	193667800	26900	26900	26900	26900	12
484	20250110	103000	193345000	26850	26850	26850	26850	28
485	20250110	102900	192593200	26850	26850	26850	26850	0
486	20250110	102800	192593200	26850	26850	26850	26850	0
487	20250110	102700	192593200	26850	26850	26850	26850	32
488	20250110	102600	191734000	26900	26900	26900	26900	0
489	20250110	102500	191734000	26900	26900	26900	26900	25
490	20250110	102400	191061500	26850	26850	26850	26850	0
491	20250110	102300	191061500	26850	26850	26850	26850	30
492	20250110	102200	190256000	26850	26850	26850	26850	10
493	20250110	102100	189987500	26850	26850	26850	26850	0
494	20250110	102000	189987500	26850	26850	26850	26850	0
495	20250110	101900	189987500	26850	26850	26850	26850	29
496	20250110	101800	189208850	26900	26900	26900	26900	0
497	20250110	101700	189208850	26900	26900	26900	26900	0
498	20250110	101600	189208850	26900	26900	26900	26900	0
499	20250110	101500	189208850	26900	26900	26900	26900	28
500	20250110	101400	188455650	26900	26900	26900	26900	0
501	20250110	101300	188455650	26900	26900	26900	26900	0
502	20250110	101200	188455650	26900	26900	26900	26900	2
503	20250110	101100	188401850	26900	26900	26900	26900	0
504	20250110	101000	188401850	26900	26900	26900	26900	12
505	20250110	100900	188079050	26900	26900	26900	26900	129
506	20250110	100800	184608950	26950	26950	26950	26950	3
507	20250110	100700	184528100	26950	26950	26950	26950	0
508	20250110	100600	184528100	26950	26950	26950	26950	49
509	20250110	100500	183207550	26950	26950	26950	26950	5
510	20250110	100400	183072800	26950	26950	26950	26950	10
511	20250110	100300	182803300	26950	26950	26950	26950	0
512	20250110	100200	182803300	26950	26950	26950	26950	30
513	20250110	100100	181994800	27000	27000	27000	27000	0
514	20250110	100000	181994800	27000	27000	27000	27000	423
515	20250110	095900	170573800	27000	27000	27000	27000	0
516	20250110	095800	170573800	27000	27000	27000	27000	333
517	20250110	095700	161582800	27050	27050	27050	27050	0
518	20250110	095600	161582800	27050	27050	27050	27050	0
519	20250110	095500	161582800	27050	27050	27050	27050	8
520	20250110	095400	161366400	27050	27050	27050	27050	589
521	20250110	095300	145433950	27100	27100	27100	27100	0
522	20250110	095200	145433950	27100	27100	27100	27100	0
523	20250110	095100	145433950	27100	27050	27100	27050	49
524	20250110	095000	144107550	27050	27050	27050	27050	3
525	20250110	094900	144026400	27050	27050	27050	27050	0
526	20250110	094800	144026400	27050	27050	27050	27050	0
527	20250110	094700	144026400	27050	27050	27050	27050	37
528	20250110	094600	143025550	27050	27050	27050	27050	1
529	20250110	094500	142998500	27050	27050	27050	27050	0
530	20250110	094400	142998500	27050	27050	27050	27050	31
531	20250110	094300	142159950	27050	27050	27050	27050	0
532	20250110	094200	142159950	27050	27050	27050	27050	0
533	20250110	094100	142159950	27050	27050	27050	27050	0
534	20250110	094000	142159950	27050	27050	27050	27050	68
535	20250110	093900	140320550	27050	27050	27050	27050	30
536	20250110	093800	139509050	27050	27050	27050	27050	18
537	20250110	093700	139022150	27100	27100	27100	27100	16
538	20250110	093600	138588550	27100	27100	27100	27100	25
539	20250110	093500	137911050	27100	27100	27100	27100	32
540	20250110	093400	137043850	27100	27100	27100	27100	1
541	20250110	093300	137016750	27050	27050	27050	27050	1
542	20250110	093200	136989700	27150	27150	27200	27150	4
543	20250110	093100	136881050	27200	27100	27200	27050	98
544	20250110	093000	134222350	27200	27150	27200	27100	41
545	20250110	092900	133110600	27150	27150	27150	27150	0
546	20250110	092800	133110600	27150	27150	27150	27150	0
547	20250110	092700	133110600	27150	27150	27150	27150	7
548	20250110	092600	132920550	27150	27150	27150	27150	25
549	20250110	092500	132241800	27150	27150	27150	27150	0
550	20250110	092400	132241800	27150	27100	27150	27100	68
551	20250110	092300	130397100	27200	27200	27200	27200	1
552	20250110	092200	130369900	27100	27100	27100	27100	0
553	20250110	092100	130369900	27100	27100	27100	27100	3
554	20250110	092000	130288600	27200	27200	27200	27200	4
555	20250110	091900	130179800	27150	27150	27200	27150	69
556	20250110	091800	128306050	27100	27050	27100	27050	164
557	20250110	091700	123863450	27000	26950	27000	26950	316
558	20250110	091600	115332850	26950	26950	26950	26950	0
559	20250110	091500	115332850	26950	26950	26950	26950	15
560	20250110	091400	114928600	26950	27050	27050	26950	206
561	20250110	091300	109357000	27100	27100	27100	27100	0
562	20250110	091200	109357000	27100	27100	27100	27100	160
563	20250110	091100	105021000	27100	27100	27100	27100	10
564	20250110	091000	104750000	27200	27200	27200	27200	0
565	20250110	090900	104750000	27200	27200	27200	27200	20
566	20250110	090800	104206000	27200	27200	27200	27200	1552
567	20250110	090700	61991600	27200	27300	27300	27200	522
568	20250110	090600	47787650	27300	27350	27350	27300	111
569	20250110	090500	44757300	27350	27250	27400	27250	257
570	20250110	090400	37734900	27250	27250	27250	27200	75
571	20250110	090300	35691200	27250	27200	27250	27200	141
572	20250110	090200	31851450	27200	26750	27200	26750	681
573	20250110	090100	13453600	26800	26800	26800	26800	0
574	20250110	090000	13453600	26800	26800	26800	26800	502