KissMeData/001530/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183400	3034775650	27300	27300	27300	27300	5453
3	20240112	183300	3034775650	27300	27300	27300	27300	0
4	20240112	183200	3034775650	27300	27300	27300	27300	0
5	20240112	183100	3034775650	27300	27300	27300	27300	0
6	20240112	183000	3034775650	27300	27300	27300	27300	0
7	20240112	182900	3034775650	27300	27300	27300	27300	0
8	20240112	182800	3034775650	27300	27300	27300	27300	0
9	20240112	182700	3034775650	27300	27300	27300	27300	0
10	20240112	182600	3034775650	27300	27300	27300	27300	0
11	20240112	182500	3034775650	27300	27300	27300	27300	0
12	20240112	182400	3034775650	27300	27300	27300	27300	0
13	20240112	182300	3034775650	27300	27300	27300	27300	0
14	20240112	182200	3034775650	27300	27300	27300	27300	0
15	20240112	182100	3034775650	27300	27300	27300	27300	0
16	20240112	182000	3034775650	27300	27300	27300	27300	0
17	20240112	181900	3034775650	27300	27300	27300	27300	0
18	20240112	181800	3034775650	27300	27300	27300	27300	0
19	20240112	181700	3034775650	27300	27300	27300	27300	0
20	20240112	181600	3034775650	27300	27300	27300	27300	0
21	20240112	181500	3034775650	27300	27300	27300	27300	0
22	20240112	181400	3034775650	27300	27300	27300	27300	0
23	20240112	181300	3034775650	27300	27300	27300	27300	0
24	20240112	181200	3034775650	27300	27300	27300	27300	0
25	20240112	181100	3034775650	27300	27300	27300	27300	0
26	20240112	181000	3034775650	27300	27300	27300	27300	0
27	20240112	180900	3034775650	27300	27300	27300	27300	0
28	20240112	180800	3034775650	27300	27300	27300	27300	0
29	20240112	180700	3034775650	27300	27300	27300	27300	0
30	20240112	180600	3034775650	27300	27300	27300	27300	0
31	20240112	180500	3034775650	27300	27300	27300	27300	0
32	20240112	180400	3034775650	27300	27300	27300	27300	5453
33	20240112	180300	3034775650	27300	27300	27300	27300	0
34	20240112	180200	3034775650	27300	27300	27300	27300	0
35	20240112	180100	3034775650	27300	27300	27300	27300	0
36	20240112	180000	3034775650	27300	27300	27300	27300	0
37	20240112	175900	3034775650	27300	27300	27300	27300	0
38	20240112	175800	3034775650	27300	27300	27300	27300	0
39	20240112	175700	3034775650	27300	27300	27300	27300	0
40	20240112	175600	3034775650	27300	27300	27300	27300	0
41	20240112	175500	3034775650	27300	27300	27300	27300	0
42	20240112	175400	3034775650	27300	27300	27300	27300	0
43	20240112	175300	3034775650	27300	27300	27300	27300	0
44	20240112	175200	3034775650	27300	27300	27300	27300	0
45	20240112	175100	3034775650	27300	27300	27300	27300	0
46	20240112	175000	3034775650	27300	27300	27300	27300	0
47	20240112	174900	3034775650	27300	27300	27300	27300	0
48	20240112	174800	3034775650	27300	27300	27300	27300	0
49	20240112	174700	3034775650	27300	27300	27300	27300	0
50	20240112	174600	3034775650	27300	27300	27300	27300	0
51	20240112	174500	3034775650	27300	27300	27300	27300	0
52	20240112	174400	3034775650	27300	27300	27300	27300	0
53	20240112	174300	3034775650	27300	27300	27300	27300	0
54	20240112	174200	3034775650	27300	27300	27300	27300	0
55	20240112	174100	3034775650	27300	27300	27300	27300	0
56	20240112	174000	3034775650	27300	27300	27300	27300	0
57	20240112	173900	3034775650	27300	27300	27300	27300	0
58	20240112	173800	3034775650	27300	27300	27300	27300	0
59	20240112	173700	3034775650	27300	27300	27300	27300	0
60	20240112	173600	3034775650	27300	27300	27300	27300	0
61	20240112	173500	3034775650	27300	27300	27300	27300	0
62	20240112	173400	3034775650	27300	27300	27300	27300	5453
63	20240112	173300	3034775650	27300	27300	27300	27300	0
64	20240112	173200	3034775650	27300	27300	27300	27300	0
65	20240112	173100	3034775650	27300	27300	27300	27300	0
66	20240112	173000	3034775650	27300	27300	27300	27300	0
67	20240112	172900	3034775650	27300	27300	27300	27300	0
68	20240112	172800	3034775650	27300	27300	27300	27300	0
69	20240112	172700	3034775650	27300	27300	27300	27300	0
70	20240112	172600	3034775650	27300	27300	27300	27300	0
71	20240112	172500	3034775650	27300	27300	27300	27300	0
72	20240112	172400	3034775650	27300	27300	27300	27300	0
73	20240112	172300	3034775650	27300	27300	27300	27300	0
74	20240112	172200	3034775650	27300	27300	27300	27300	0
75	20240112	172100	3034775650	27300	27300	27300	27300	0
76	20240112	172000	3034775650	27300	27300	27300	27300	0
77	20240112	171900	3034775650	27300	27300	27300	27300	0
78	20240112	171800	3034775650	27300	27300	27300	27300	0
79	20240112	171700	3034775650	27300	27300	27300	27300	0
80	20240112	171600	3034775650	27300	27300	27300	27300	0
81	20240112	171500	3034775650	27300	27300	27300	27300	0
82	20240112	171400	3034775650	27300	27300	27300	27300	0
83	20240112	171300	3034775650	27300	27300	27300	27300	0
84	20240112	171200	3034775650	27300	27300	27300	27300	0
85	20240112	171100	3034775650	27300	27300	27300	27300	0
86	20240112	171000	3034775650	27300	27300	27300	27300	0
87	20240112	170900	3034775650	27300	27300	27300	27300	0
88	20240112	170800	3034775650	27300	27300	27300	27300	0
89	20240112	170700	3034775650	27300	27300	27300	27300	0
90	20240112	170600	3034775650	27300	27300	27300	27300	0
91	20240112	170500	3034775650	27300	27300	27300	27300	0
92	20240112	170400	3034775650	27300	27300	27300	27300	5453
93	20240112	170300	3034775650	27300	27300	27300	27300	0
94	20240112	170200	3034775650	27300	27300	27300	27300	0
95	20240112	170100	3034775650	27300	27300	27300	27300	0
96	20240112	170000	3034775650	27300	27300	27300	27300	0
97	20240112	165900	3034775650	27300	27300	27300	27300	0
98	20240112	165800	3034775650	27300	27300	27300	27300	0
99	20240112	165700	3034775650	27300	27300	27300	27300	0
100	20240112	165600	3034775650	27300	27300	27300	27300	0
101	20240112	165500	3034775650	27300	27300	27300	27300	0
102	20240112	165400	3034775650	27300	27300	27300	27300	0
103	20240112	165300	3034775650	27300	27300	27300	27300	0
104	20240112	165200	3034775650	27300	27300	27300	27300	0
105	20240112	165100	3034775650	27300	27300	27300	27300	0
106	20240112	165000	3034775650	27300	27300	27300	27300	0
107	20240112	164900	3034775650	27300	27300	27300	27300	0
108	20240112	164800	3034775650	27300	27300	27300	27300	0
109	20240112	164700	3034775650	27300	27300	27300	27300	0
110	20240112	164600	3034775650	27300	27300	27300	27300	0
111	20240112	164500	3034775650	27300	27300	27300	27300	0
112	20240112	164400	3034775650	27300	27300	27300	27300	0
113	20240112	164300	3034775650	27300	27300	27300	27300	0
114	20240112	164200	3034775650	27300	27300	27300	27300	0
115	20240112	164100	3034775650	27300	27300	27300	27300	0
116	20240112	164000	3034775650	27300	27300	27300	27300	0
117	20240112	163900	3034775650	27300	27300	27300	27300	0
118	20240112	163800	3034775650	27300	27300	27300	27300	0
119	20240112	163700	3034775650	27300	27300	27300	27300	0
120	20240112	163600	3034775650	27300	27300	27300	27300	0
121	20240112	163500	3034775650	27300	27300	27300	27300	0
122	20240112	163400	3034775650	27300	27300	27300	27300	5453
123	20240112	163300	3034775650	27300	27300	27300	27300	0
124	20240112	163200	3034775650	27300	27300	27300	27300	0
125	20240112	163100	3034775650	27300	27300	27300	27300	0
126	20240112	163000	3034775650	27300	27300	27300	27300	0
127	20240112	162900	3034775650	27300	27300	27300	27300	0
128	20240112	162800	3034775650	27300	27300	27300	27300	0
129	20240112	162700	3034775650	27300	27300	27300	27300	0
130	20240112	162600	3034775650	27300	27300	27300	27300	0
131	20240112	162500	3034775650	27300	27300	27300	27300	0
132	20240112	162400	3034775650	27300	27300	27300	27300	0
133	20240112	162300	3034775650	27300	27300	27300	27300	0
134	20240112	162200	3034775650	27300	27300	27300	27300	0
135	20240112	162100	3034775650	27300	27300	27300	27300	0
136	20240112	162000	3034775650	27300	27300	27300	27300	0
137	20240112	161900	3034775650	27300	27300	27300	27300	0
138	20240112	161800	3034775650	27300	27300	27300	27300	0
139	20240112	161700	3034775650	27300	27300	27300	27300	0
140	20240112	161600	3034775650	27300	27300	27300	27300	0
141	20240112	161500	3034775650	27300	27300	27300	27300	0
142	20240112	161400	3034775650	27300	27300	27300	27300	0
143	20240112	161300	3034775650	27300	27300	27300	27300	0
144	20240112	161200	3034775650	27300	27300	27300	27300	0
145	20240112	161100	3034775650	27300	27300	27300	27300	0
146	20240112	161000	3034775650	27300	27300	27300	27300	0
147	20240112	160900	3034775650	27300	27300	27300	27300	0
148	20240112	160800	3034775650	27300	27300	27300	27300	0
149	20240112	160700	3034775650	27300	27300	27300	27300	0
150	20240112	160600	3034775650	27300	27300	27300	27300	0
151	20240112	160500	3034775650	27300	27300	27300	27300	0
152	20240112	160400	3034775650	27300	27300	27300	27300	5453
153	20240112	160300	3034775650	27300	27300	27300	27300	0
154	20240112	160200	3034775650	27300	27300	27300	27300	0
155	20240112	160100	3034775650	27300	27300	27300	27300	0
156	20240112	160000	3034775650	27300	27300	27300	27300	0
157	20240112	155900	3034775650	27300	27300	27300	27300	0
158	20240112	155800	3034775650	27300	27300	27300	27300	0
159	20240112	155700	3034775650	27300	27300	27300	27300	0
160	20240112	155600	3034775650	27300	27300	27300	27300	0
161	20240112	155500	3034775650	27300	27300	27300	27300	0
162	20240112	155400	3034775650	27300	27300	27300	27300	0
163	20240112	155300	3034775650	27300	27300	27300	27300	0
164	20240112	155200	3034775650	27300	27300	27300	27300	0
165	20240112	155100	3034775650	27300	27300	27300	27300	0
166	20240112	155000	3034775650	27300	27300	27300	27300	0
167	20240112	154900	3034775650	27300	27300	27300	27300	0
168	20240112	154800	3034775650	27300	27300	27300	27300	0
169	20240112	154700	3034775650	27300	27300	27300	27300	0
170	20240112	154600	3034775650	27300	27300	27300	27300	0
171	20240112	154500	3034775650	27300	27300	27300	27300	0
172	20240112	154400	3034775650	27300	27300	27300	27300	0
173	20240112	154300	3034775650	27300	27300	27300	27300	0
174	20240112	154200	3034775650	27300	27300	27300	27300	0
175	20240112	154100	3034775650	27300	27300	27300	27300	0
176	20240112	154000	3034775650	27300	27300	27300	27300	0
177	20240112	153900	3034775650	27300	27300	27300	27300	0
178	20240112	153800	3034775650	27300	27300	27300	27300	0
179	20240112	153700	3034775650	27300	27300	27300	27300	0
180	20240112	153600	3034775650	27300	27300	27300	27300	0
181	20240112	153500	3034775650	27300	27300	27300	27300	0
182	20240112	153400	3034775650	27300	27300	27300	27300	5453
183	20240112	153300	3034775650	27300	27300	27300	27300	0
184	20240112	153200	3034775650	27300	27300	27300	27300	0
185	20240112	153100	3034775650	27300	27300	27300	27300	0
186	20240112	153000	3034775650	27300	27300	27300	27300	5453
187	20240112	152900	2885908750	27300	27300	27300	27300	0
188	20240112	152800	2885908750	27300	27300	27300	27300	0
189	20240112	152700	2885908750	27300	27300	27300	27300	0
190	20240112	152600	2885908750	27300	27300	27300	27300	0
191	20240112	152500	2885908750	27300	27300	27300	27300	0
192	20240112	152400	2885908750	27300	27300	27300	27300	0
193	20240112	152300	2885908750	27300	27300	27300	27300	0
194	20240112	152200	2885908750	27300	27300	27300	27300	0
195	20240112	152100	2885908750	27300	27300	27300	27300	0
196	20240112	152000	2885908750	27300	27300	27300	27300	0
197	20240112	151900	2885908750	27300	27400	27450	27300	3023
198	20240112	151800	2803050750	27450	27350	27450	27350	1164
199	20240112	151700	2771140950	27400	27250	27400	27250	13424
200	20240112	151600	2403947550	27250	27250	27250	27250	64
201	20240112	151500	2402203550	27250	27250	27250	27250	34
202	20240112	151400	2401277050	27250	27300	27300	27250	12
203	20240112	151300	2400949650	27300	27300	27350	27300	18
204	20240112	151200	2400458200	27250	27250	27250	27250	1
205	20240112	151100	2400430950	27250	27300	27300	27250	22
206	20240112	151000	2399830450	27300	27300	27300	27300	104
207	20240112	150900	2396991250	27200	27250	27250	27200	503
208	20240112	150800	2383284550	27250	27250	27250	27250	24
209	20240112	150700	2382630550	27250	27300	27300	27250	950
210	20240112	150600	2356704250	27350	27350	27350	27350	163
211	20240112	150500	2352246200	27350	27400	27400	27350	246
212	20240112	150400	2345516400	27400	27400	27400	27400	0
213	20240112	150300	2345516400	27400	27400	27400	27400	1
214	20240112	150200	2345489000	27350	27400	27400	27350	172
215	20240112	150100	2340776700	27400	27450	27500	27400	151
216	20240112	150000	2336631650	27400	27350	27400	27350	58
217	20240112	145900	2335043950	27400	27400	27400	27400	154
218	20240112	145800	2330824350	27400	27450	27450	27400	529
219	20240112	145700	2316305150	27500	27500	27500	27500	10
220	20240112	145600	2316030150	27500	27500	27500	27500	147
221	20240112	145500	2311987650	27500	27500	27500	27500	130
222	20240112	145400	2308412650	27500	27550	27550	27500	34
223	20240112	145300	2307477400	27550	27550	27550	27550	227
224	20240112	145200	2301223550	27550	27550	27550	27550	6
225	20240112	145100	2301058250	27600	27600	27600	27600	925
226	20240112	145000	2275528250	27700	27700	27700	27600	8
227	20240112	144900	2275306750	27700	27700	27700	27700	25
228	20240112	144800	2274614250	27700	27650	27700	27650	203
229	20240112	144700	2268997500	27650	27650	27650	27600	1000
230	20240112	144600	2241350850	27650	27600	27650	27600	1815
231	20240112	144500	2191216850	27650	27600	27650	27600	4200
232	20240112	144400	2075104950	27600	27650	27650	27600	896
233	20240112	144300	2050340700	27600	27400	27600	27400	6427
234	20240112	144200	1873936750	27400	27250	27450	27250	16668
235	20240112	144100	1417906750	27200	27200	27200	27150	829
236	20240112	144000	1395362450	27200	27200	27200	27200	767
237	20240112	143900	1374500050	27150	27150	27200	27150	618
238	20240112	143800	1357690550	27150	27200	27200	27100	237
239	20240112	143700	1351249250	27200	27250	27300	27100	3170
240	20240112	143600	1265313700	27250	27400	27450	27100	8953
241	20240112	143500	1022021200	27300	27300	27300	27300	0
242	20240112	143400	1022021200	27300	27300	27300	27300	29
243	20240112	143300	1021229500	27400	27400	27400	27250	1096
244	20240112	143200	991266600	27450	27450	27450	27450	1002
245	20240112	143100	963761700	27400	27400	27400	27400	174
246	20240112	143000	958994100	27400	27350	27400	27350	1000
247	20240112	142900	931595600	27350	27350	27350	27350	1
248	20240112	142800	931568250	27350	27350	27350	27350	2
249	20240112	142700	931513550	27350	27250	27350	27250	30
250	20240112	142600	930694050	27250	27250	27250	27250	1082
251	20240112	142500	901209550	27250	27250	27250	27250	540
252	20240112	142400	886494550	27300	27300	27300	27300	67
253	20240112	142300	884665450	27300	27250	27300	27250	21
254	20240112	142200	884092650	27250	27250	27300	27250	38
255	20240112	142100	883057000	27300	27250	27300	27250	220
256	20240112	142000	877053050	27300	27300	27300	27300	26
257	20240112	141900	876343250	27300	27300	27300	27300	15
258	20240112	141800	875933750	27300	27300	27300	27300	250
259	20240112	141700	869108750	27300	27350	27350	27300	135
260	20240112	141600	865423000	27350	27350	27350	27350	9
261	20240112	141500	865176850	27350	27350	27350	27350	4
262	20240112	141400	865067450	27350	27300	27350	27300	91
263	20240112	141300	862580400	27300	27300	27300	27300	0
264	20240112	141200	862580400	27300	27300	27300	27300	33
265	20240112	141100	861679500	27300	27300	27300	27300	1
266	20240112	141000	861652200	27300	27300	27300	27300	14
267	20240112	140900	861270000	27300	27350	27350	27300	722
268	20240112	140800	841559200	27300	27300	27300	27300	31
269	20240112	140700	840712900	27400	27400	27400	27400	0
270	20240112	140600	840712900	27400	27300	27400	27300	271
271	20240112	140500	833313600	27300	27300	27300	27300	0
272	20240112	140400	833313600	27300	27300	27300	27300	29
273	20240112	140300	832521900	27350	27350	27350	27350	1
274	20240112	140200	832494550	27350	27350	27350	27350	51
275	20240112	140100	831099700	27350	27350	27350	27300	33
276	20240112	140000	830198650	27350	27300	27350	27300	55
277	20240112	135900	828694450	27300	27300	27300	27300	29
278	20240112	135800	827902750	27300	27300	27300	27300	4
279	20240112	135700	827793550	27350	27350	27350	27350	28
280	20240112	135600	827027750	27350	27350	27350	27350	13
281	20240112	135500	826672200	27350	27350	27350	27350	8
282	20240112	135400	826453400	27300	27350	27350	27300	469
283	20240112	135300	813647400	27350	27350	27350	27350	223
284	20240112	135200	807548350	27350	27350	27400	27350	781
285	20240112	135100	786187750	27400	27350	27400	27350	189
286	20240112	135000	781013350	27350	27350	27350	27350	2
287	20240112	134900	780958650	27350	27350	27350	27350	0
288	20240112	134800	780958650	27350	27400	27400	27350	414
289	20240112	134700	769632050	27350	27350	27350	27350	0
290	20240112	134600	769632050	27350	27350	27350	27350	30
291	20240112	134500	768811550	27350	27350	27350	27350	0
292	20240112	134400	768811550	27350	27350	27350	27350	0
293	20240112	134300	768811550	27350	27350	27350	27350	0
294	20240112	134200	768811550	27350	27400	27400	27350	39
295	20240112	134100	767744400	27400	27350	27400	27350	321
296	20240112	134000	758960000	27350	27350	27350	27350	0
297	20240112	133900	758960000	27350	27350	27350	27350	0
298	20240112	133800	758960000	27350	27350	27350	27350	41
299	20240112	133700	757838650	27350	27400	27400	27350	21
300	20240112	133600	757264250	27350	27350	27350	27350	112
301	20240112	133500	754201050	27350	27350	27350	27350	0
302	20240112	133400	754201050	27350	27350	27350	27350	32
303	20240112	133300	753325850	27400	27350	27400	27350	43
304	20240112	133200	752149750	27400	27400	27400	27400	2118
305	20240112	133100	694116550	27450	27450	27450	27450	1
306	20240112	133000	694089100	27400	27450	27450	27400	3
307	20240112	132900	694006850	27400	27450	27450	27400	39
308	20240112	132800	692937750	27450	27450	27450	27450	24
309	20240112	132700	692278950	27450	27450	27450	27450	4
310	20240112	132600	692169150	27450	27450	27450	27450	25
311	20240112	132500	691482900	27450	27450	27450	27450	2
312	20240112	132400	691428000	27450	27450	27450	27450	0
313	20240112	132300	691428000	27450	27450	27450	27450	17
314	20240112	132200	690961350	27400	27400	27400	27400	0
315	20240112	132100	690961350	27400	27400	27400	27400	30
316	20240112	132000	690139350	27450	27450	27450	27450	0
317	20240112	131900	690139350	27450	27500	27500	27450	927
318	20240112	131800	664691600	27500	27450	27500	27450	47
319	20240112	131700	663400900	27500	27500	27500	27500	2
320	20240112	131600	663345900	27500	27500	27500	27450	35
321	20240112	131500	662384850	27500	27500	27500	27500	54
322	20240112	131400	660899850	27450	27450	27450	27450	0
323	20240112	131300	660899850	27450	27450	27450	27450	0
324	20240112	131200	660899850	27450	27450	27450	27450	31
325	20240112	131100	660048900	27450	27450	27450	27450	22
326	20240112	131000	659445000	27450	27450	27450	27450	0
327	20240112	130900	659445000	27450	27450	27450	27450	0
328	20240112	130800	659445000	27450	27450	27450	27450	83
329	20240112	130700	657166650	27500	27500	27500	27500	1
330	20240112	130600	657139150	27500	27500	27500	27500	3
331	20240112	130500	657056650	27500	27500	27500	27500	1
332	20240112	130400	657029150	27500	27500	27550	27500	1149
333	20240112	130300	625430400	27500	27500	27500	27500	146
334	20240112	130200	621415400	27500	27550	27550	27500	9
335	20240112	130100	621167850	27600	27600	27600	27600	0
336	20240112	130000	621167850	27600	27600	27600	27600	1
337	20240112	125900	621140250	27500	27500	27500	27500	29
338	20240112	125800	620342750	27500	27500	27500	27500	200
339	20240112	125700	614842750	27600	27600	27600	27600	1
340	20240112	125600	614815150	27600	27500	27600	27500	13
341	20240112	125500	614456850	27500	27500	27500	27500	50
342	20240112	125400	613081850	27500	27500	27500	27500	51
343	20240112	125300	611679350	27650	27650	27650	27650	0
344	20240112	125200	611679350	27650	27650	27650	27650	18
345	20240112	125100	611181650	27500	27500	27500	27500	29
346	20240112	125000	610384150	27550	27500	27550	27500	3
347	20240112	124900	610301550	27500	27500	27500	27500	0
348	20240112	124800	610301550	27500	27500	27500	27500	1
349	20240112	124700	610274050	27500	27500	27500	27500	0
350	20240112	124600	610274050	27500	27500	27500	27500	35
351	20240112	124500	609311550	27500	27500	27500	27500	30
352	20240112	124400	608486550	27500	27500	27500	27500	30
353	20240112	124300	607661550	27500	27500	27500	27500	0
354	20240112	124200	607661550	27500	27600	27600	27500	79
355	20240112	124100	605484050	27600	27600	27600	27600	1
356	20240112	124000	605456450	27600	27600	27600	27600	6
357	20240112	123900	605290850	27500	27500	27500	27500	0
358	20240112	123800	605290850	27500	27500	27500	27500	29
359	20240112	123700	604493350	27500	27550	27550	27500	8
360	20240112	123600	604273250	27600	27600	27600	27600	200
361	20240112	123500	598753250	27500	27500	27500	27500	0
362	20240112	123400	598753250	27500	27500	27500	27500	5
363	20240112	123300	598615750	27500	27500	27500	27500	30
364	20240112	123200	597790750	27550	27550	27550	27550	2
365	20240112	123100	597735650	27550	27550	27550	27550	0
366	20240112	123000	597735650	27550	27550	27550	27550	91
367	20240112	122900	595228600	27550	27550	27550	27550	32
368	20240112	122800	594347000	27550	27550	27550	27550	0
369	20240112	122700	594347000	27550	27550	27550	27550	3
370	20240112	122600	594264350	27550	27550	27550	27550	0
371	20240112	122500	594264350	27550	27550	27550	27550	32
372	20240112	122400	593382750	27550	27550	27550	27550	4
373	20240112	122300	593272550	27600	27550	27600	27550	81
374	20240112	122200	591040950	27550	27550	27550	27550	60
375	20240112	122100	589387950	27550	27550	27550	27550	29
376	20240112	122000	588589000	27550	27600	27600	27550	11
377	20240112	121900	588285450	27600	27600	27600	27600	0
378	20240112	121800	588285450	27600	27600	27600	27600	4
379	20240112	121700	588175050	27550	27550	27550	27550	1
380	20240112	121600	588147500	27550	27550	27550	27550	32
381	20240112	121500	587265900	27550	27550	27550	27550	0
382	20240112	121400	587265900	27550	27550	27550	27550	0
383	20240112	121300	587265900	27550	27550	27550	27550	15
384	20240112	121200	586852650	27550	27550	27550	27550	30
385	20240112	121100	586026150	27600	27600	27600	27600	0
386	20240112	121000	586026150	27600	27550	27600	27550	38
387	20240112	120900	584977450	27550	27550	27550	27550	100
388	20240112	120800	582222450	27550	27550	27550	27550	29
389	20240112	120700	581423500	27550	27550	27550	27550	2
390	20240112	120600	581368400	27550	27550	27550	27550	0
391	20240112	120500	581368400	27550	27550	27550	27550	0
392	20240112	120400	581368400	27550	27550	27550	27550	0
393	20240112	120300	581368400	27550	27550	27600	27550	34
394	20240112	120200	580431500	27600	27600	27600	27600	7
395	20240112	120100	580238300	27600	27600	27600	27600	0
396	20240112	120000	580238300	27600	27600	27600	27600	1
397	20240112	115900	580210700	27550	27550	27550	27550	29
398	20240112	115800	579411750	27600	27600	27600	27600	15
399	20240112	115700	578997750	27600	27600	27600	27600	0
400	20240112	115600	578997750	27600	27600	27600	27600	2
401	20240112	115500	578942550	27600	27600	27600	27600	14
402	20240112	115400	578556150	27650	27650	27650	27650	0
403	20240112	115300	578556150	27650	27650	27650	27650	1
404	20240112	115200	578528500	27650	27650	27650	27650	7
405	20240112	115100	578334950	27600	27600	27600	27600	26
406	20240112	115000	577617350	27600	27650	27650	27600	62
407	20240112	114900	575903200	27650	27650	27650	27650	5
408	20240112	114800	575764950	27600	27600	27600	27600	2
409	20240112	114700	575709750	27650	27650	27650	27650	1
410	20240112	114600	575682100	27650	27600	27650	27600	30
411	20240112	114500	574854050	27650	27600	27650	27600	3
412	20240112	114400	574771200	27600	27600	27600	27600	0
413	20240112	114300	574771200	27600	27600	27600	27600	0
414	20240112	114200	574771200	27600	27550	27600	27550	32
415	20240112	114100	573888150	27600	27600	27600	27550	7
416	20240112	114000	573695000	27600	27600	27600	27600	0
417	20240112	113900	573695000	27600	27600	27600	27600	0
418	20240112	113800	573695000	27600	27600	27600	27600	170
419	20240112	113700	569003000	27600	27600	27600	27550	54
420	20240112	113600	567513700	27550	27550	27550	27550	0
421	20240112	113500	567513700	27550	27550	27550	27550	0
422	20240112	113400	567513700	27550	27550	27550	27550	37
423	20240112	113300	566494350	27550	27600	27600	27550	129
424	20240112	113200	562939950	27600	27550	27600	27550	8
425	20240112	113100	562719250	27600	27600	27600	27600	2
426	20240112	113000	562664050	27550	27550	27550	27550	10
427	20240112	112900	562388550	27550	27600	27600	27550	32
428	20240112	112800	561506800	27550	27600	27600	27550	10
429	20240112	112700	561231250	27650	27600	27650	27550	210
430	20240112	112600	555426350	27650	27650	27650	27650	200
431	20240112	112500	549896350	27650	27550	27650	27550	229
432	20240112	112400	543573700	27600	27550	27600	27550	5
433	20240112	112300	543435900	27550	27550	27550	27550	0
434	20240112	112200	543435900	27550	27550	27550	27550	0
435	20240112	112100	543435900	27550	27550	27550	27550	0
436	20240112	112000	543435900	27550	27600	27600	27550	42
437	20240112	111900	542278200	27600	27600	27600	27600	14
438	20240112	111800	541891800	27600	27600	27600	27600	5
439	20240112	111700	541753800	27600	27600	27600	27600	107
440	20240112	111600	538800600	27550	27600	27600	27550	30
441	20240112	111500	537974050	27550	27550	27550	27550	68
442	20240112	111400	536100650	27550	27550	27550	27550	74
443	20240112	111300	534061950	27500	27500	27500	27500	0
444	20240112	111200	534061950	27500	27500	27500	27500	30
445	20240112	111100	533236950	27550	27550	27550	27550	0
446	20240112	111000	533236950	27550	27550	27550	27550	0
447	20240112	110900	533236950	27550	27550	27550	27550	1
448	20240112	110800	533209400	27550	27550	27550	27550	76
449	20240112	110700	531115600	27500	27500	27500	27500	29
450	20240112	110600	530318100	27500	27500	27500	27500	0
451	20240112	110500	530318100	27500	27500	27500	27500	0
452	20240112	110400	530318100	27500	27500	27500	27500	0
453	20240112	110300	530318100	27500	27550	27550	27500	33
454	20240112	110200	529410550	27500	27500	27500	27500	0
455	20240112	110100	529410550	27500	27500	27500	27500	26
456	20240112	110000	528695550	27500	27500	27500	27500	2
457	20240112	105900	528640550	27500	27500	27500	27500	30
458	20240112	105800	527815550	27550	27550	27550	27550	0
459	20240112	105700	527815550	27550	27550	27550	27550	2
460	20240112	105600	527760450	27500	27500	27500	27500	0
461	20240112	105500	527760450	27500	27500	27500	27500	31
462	20240112	105400	526907950	27500	27500	27500	27500	0
463	20240112	105300	526907950	27500	27500	27500	27500	133
464	20240112	105200	523250450	27500	27500	27500	27500	4
465	20240112	105100	523140450	27450	27450	27450	27450	1
466	20240112	105000	523113000	27500	27450	27500	27450	30
467	20240112	104900	522289450	27450	27450	27450	27450	10
468	20240112	104800	522014950	27450	27450	27450	27450	0
469	20240112	104700	522014950	27450	27450	27450	27450	1012
470	20240112	104600	494235550	27400	27450	27450	27400	31
471	20240112	104500	493386100	27400	27450	27450	27400	51
472	20240112	104400	491986650	27450	27450	27450	27450	0
473	20240112	104300	491986650	27450	27450	27450	27450	0
474	20240112	104200	491986650	27450	27400	27450	27400	40
475	20240112	104100	490890100	27400	27400	27450	27400	126
476	20240112	104000	487437550	27400	27450	27450	27400	10
477	20240112	103900	487163300	27400	27400	27400	27400	0
478	20240112	103800	487163300	27400	27400	27400	27400	0
479	20240112	103700	487163300	27400	27400	27400	27400	140
480	20240112	103600	483327300	27400	27400	27400	27400	107
481	20240112	103500	480395500	27500	27500	27500	27500	2
482	20240112	103400	480340500	27450	27450	27450	27450	0
483	20240112	103300	480340500	27450	27500	27500	27450	66
484	20240112	103200	478527900	27450	27450	27450	27450	0
485	20240112	103100	478527900	27450	27450	27450	27450	3
486	20240112	103000	478445550	27500	27500	27500	27500	1
487	20240112	102900	478418050	27500	27400	27500	27400	31
488	20240112	102800	477568550	27400	27400	27400	27400	4
489	20240112	102700	477458950	27400	27400	27400	27400	0
490	20240112	102600	477458950	27400	27450	27450	27400	7
491	20240112	102500	477266850	27450	27450	27450	27450	31
492	20240112	102400	476415900	27500	27500	27500	27500	0
493	20240112	102300	476415900	27500	27500	27500	27500	1
494	20240112	102200	476388400	27450	27450	27450	27450	4
495	20240112	102100	476278600	27400	27400	27400	27400	39
496	20240112	102000	475210000	27400	27400	27400	27400	461
497	20240112	101900	462578600	27350	27450	27450	27350	513
498	20240112	101800	448523450	27450	27500	27500	27450	12
499	20240112	101700	448193950	27500	27450	27500	27450	942
500	20240112	101600	422331700	27450	27450	27500	27450	43
501	20240112	101500	421151300	27450	27500	27500	27450	15
502	20240112	101400	420739000	27500	27500	27500	27500	117
503	20240112	101300	417521500	27500	27500	27500	27500	0
504	20240112	101200	417521500	27500	27400	27500	27400	35
505	20240112	101100	416562050	27500	27450	27500	27400	9
506	20240112	101000	416314700	27400	27400	27400	27400	3
507	20240112	100900	416232500	27350	27350	27350	27350	6
508	20240112	100800	416068400	27350	27400	27400	27350	86
509	20240112	100700	413715350	27400	27400	27400	27350	512
510	20240112	100600	399690550	27400	27450	27450	27400	447
511	20240112	100500	387442700	27450	27500	27500	27450	248
512	20240112	100400	380635050	27500	27500	27500	27500	21
513	20240112	100300	380057550	27500	27550	27550	27500	88
514	20240112	100200	377635650	27550	27550	27550	27550	4
515	20240112	100100	377525450	27550	27450	27550	27450	6
516	20240112	100000	377360650	27450	27450	27450	27450	93
517	20240112	095900	374807800	27400	27400	27400	27400	82
518	20240112	095800	372561000	27400	27450	27450	27400	6
519	20240112	095700	372396500	27450	27450	27450	27450	49
520	20240112	095600	371051450	27450	27450	27450	27400	884
521	20240112	095500	346785800	27550	27500	27550	27500	236
522	20240112	095400	340295750	27500	27500	27500	27500	30
523	20240112	095300	339470750	27550	27550	27550	27550	10
524	20240112	095200	339195250	27550	27600	27600	27550	187
525	20240112	095100	334037850	27600	27600	27600	27600	28
526	20240112	095000	333265050	27600	27550	27600	27550	30
527	20240112	094900	332438500	27550	27550	27550	27550	0
528	20240112	094800	332438500	27550	27550	27550	27550	23
529	20240112	094700	331804850	27500	27500	27500	27500	0
530	20240112	094600	331804850	27500	27500	27500	27500	34
531	20240112	094500	330869850	27500	27550	27550	27500	9
532	20240112	094400	330622100	27550	27500	27550	27500	113
533	20240112	094300	327513000	27500	27500	27500	27500	20
534	20240112	094200	326963000	27500	27500	27500	27500	175
535	20240112	094100	322150500	27550	27550	27550	27500	1257
536	20240112	094000	287561600	27550	27550	27600	27550	142
537	20240112	093900	283649450	27550	27550	27550	27550	0
538	20240112	093800	283649450	27550	27550	27650	27550	330
539	20240112	093700	274557850	27550	27600	27650	27550	1295
540	20240112	093600	238817250	27600	27650	27650	27600	630
541	20240112	093500	221427200	27650	27650	27650	27650	1
542	20240112	093400	221399550	27700	27750	27750	27700	188
543	20240112	093300	216191700	27750	27750	27750	27700	59
544	20240112	093200	214557300	27750	27750	27750	27750	3
545	20240112	093100	214474050	27700	27700	27700	27650	797
546	20240112	093000	192397200	27600	27600	27650	27600	304
547	20240112	092900	184006750	27600	27700	27700	27600	30
548	20240112	092800	183178650	27700	27700	27700	27700	0
549	20240112	092700	183178650	27700	27700	27700	27700	6
550	20240112	092600	183012450	27600	27600	27650	27600	482
551	20240112	092500	169699250	27550	27600	27600	27550	479
552	20240112	092400	156489350	27600	27600	27600	27600	34
553	20240112	092300	155550950	27600	27600	27600	27600	202
554	20240112	092200	149975750	27650	27650	27650	27650	6
555	20240112	092100	149809850	27650	27650	27650	27650	45
556	20240112	092000	148565600	27600	27600	27600	27600	30
557	20240112	091900	147737600	27650	27650	27650	27650	2
558	20240112	091800	147682300	27600	27650	27650	27600	181
559	20240112	091700	142684950	27650	27650	27700	27650	102
560	20240112	091600	139864350	27650	27700	27700	27600	1117
561	20240112	091500	108998550	27700	27700	27700	27700	2
562	20240112	091400	108943150	27700	27700	27700	27700	791
563	20240112	091300	87032450	27700	27700	27700	27700	12
564	20240112	091200	86700050	27650	27650	27650	27650	26
565	20240112	091100	85981150	27650	27650	27650	27650	14
566	20240112	091000	85594050	27650	27650	27650	27650	6
567	20240112	090900	85428150	27650	27650	27650	27650	64
568	20240112	090800	83658550	27700	27700	27700	27600	51
569	20240112	090700	82247450	27600	27700	27800	27600	816
570	20240112	090600	59568650	27550	27700	27700	27550	11
571	20240112	090500	59264700	27700	27700	27700	27550	1403
572	20240112	090400	20532400	27700	27900	27900	27700	430
573	20240112	090300	8615850	27950	28000	28000	27950	28
574	20240112	090200	7832600	28000	27900	28000	27900	30
575	20240112	090100	6993700	27950	27700	27950	27700	3
576	20240112	090000	6910100	27700	28000	28050	27650	246