KissMeData/008490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185100	280543250	26950	26950	26950	26950	93
3	20240117	185000	280543250	26950	26950	26950	26950	0
4	20240117	184900	280543250	26950	26950	26950	26950	0
5	20240117	184800	280543250	26950	26950	26950	26950	0
6	20240117	184700	280543250	26950	26950	26950	26950	0
7	20240117	184600	280543250	26950	26950	26950	26950	0
8	20240117	184500	280543250	26950	26950	26950	26950	0
9	20240117	184400	280543250	26950	26950	26950	26950	0
10	20240117	184300	280543250	26950	26950	26950	26950	0
11	20240117	184200	280543250	26950	26950	26950	26950	0
12	20240117	184100	280543250	26950	26950	26950	26950	0
13	20240117	184000	280543250	26950	26950	26950	26950	0
14	20240117	183900	280543250	26950	26950	26950	26950	0
15	20240117	183800	280543250	26950	26950	26950	26950	0
16	20240117	183700	280543250	26950	26950	26950	26950	0
17	20240117	183600	280543250	26950	26950	26950	26950	0
18	20240117	183500	280543250	26950	26950	26950	26950	0
19	20240117	183400	280543250	26950	26950	26950	26950	0
20	20240117	183300	280543250	26950	26950	26950	26950	0
21	20240117	183200	280543250	26950	26950	26950	26950	0
22	20240117	183100	280543250	26950	26950	26950	26950	0
23	20240117	183000	280543250	26950	26950	26950	26950	0
24	20240117	182900	280543250	26950	26950	26950	26950	0
25	20240117	182800	280543250	26950	26950	26950	26950	0
26	20240117	182700	280543250	26950	26950	26950	26950	0
27	20240117	182600	280543250	26950	26950	26950	26950	0
28	20240117	182500	280543250	26950	26950	26950	26950	0
29	20240117	182400	280543250	26950	26950	26950	26950	0
30	20240117	182300	280543250	26950	26950	26950	26950	0
31	20240117	182200	280543250	26950	26950	26950	26950	0
32	20240117	182100	280543250	26950	26950	26950	26950	93
33	20240117	182000	280543250	26950	26950	26950	26950	0
34	20240117	181900	280543250	26950	26950	26950	26950	0
35	20240117	181800	280543250	26950	26950	26950	26950	0
36	20240117	181700	280543250	26950	26950	26950	26950	0
37	20240117	181600	280543250	26950	26950	26950	26950	0
38	20240117	181500	280543250	26950	26950	26950	26950	0
39	20240117	181400	280543250	26950	26950	26950	26950	0
40	20240117	181300	280543250	26950	26950	26950	26950	0
41	20240117	181200	280543250	26950	26950	26950	26950	0
42	20240117	181100	280543250	26950	26950	26950	26950	0
43	20240117	181000	280543250	26950	26950	26950	26950	0
44	20240117	180900	280543250	26950	26950	26950	26950	0
45	20240117	180800	280543250	26950	26950	26950	26950	0
46	20240117	180700	280543250	26950	26950	26950	26950	0
47	20240117	180600	280543250	26950	26950	26950	26950	0
48	20240117	180500	280543250	26950	26950	26950	26950	0
49	20240117	180400	280543250	26950	26950	26950	26950	0
50	20240117	180300	280543250	26950	26950	26950	26950	0
51	20240117	180200	280543250	26950	26950	26950	26950	0
52	20240117	180100	280543250	26950	26950	26950	26950	0
53	20240117	180000	280543250	26950	26950	26950	26950	0
54	20240117	175900	280543250	26950	26950	26950	26950	0
55	20240117	175800	280543250	26950	26950	26950	26950	0
56	20240117	175700	280543250	26950	26950	26950	26950	0
57	20240117	175600	280543250	26950	26950	26950	26950	0
58	20240117	175500	280543250	26950	26950	26950	26950	0
59	20240117	175400	280543250	26950	26950	26950	26950	0
60	20240117	175300	280543250	26950	26950	26950	26950	0
61	20240117	175200	280543250	26950	26950	26950	26950	0
62	20240117	175100	280543250	26950	26950	26950	26950	93
63	20240117	175000	280543250	26950	26950	26950	26950	0
64	20240117	174900	280543250	26950	26950	26950	26950	0
65	20240117	174800	280543250	26950	26950	26950	26950	0
66	20240117	174700	280543250	26950	26950	26950	26950	0
67	20240117	174600	280543250	26950	26950	26950	26950	0
68	20240117	174500	280543250	26950	26950	26950	26950	0
69	20240117	174400	280543250	26950	26950	26950	26950	0
70	20240117	174300	280543250	26950	26950	26950	26950	0
71	20240117	174200	280543250	26950	26950	26950	26950	0
72	20240117	174100	280543250	26950	26950	26950	26950	0
73	20240117	174000	280543250	26950	26950	26950	26950	0
74	20240117	173900	280543250	26950	26950	26950	26950	0
75	20240117	173800	280543250	26950	26950	26950	26950	0
76	20240117	173700	280543250	26950	26950	26950	26950	0
77	20240117	173600	280543250	26950	26950	26950	26950	0
78	20240117	173500	280543250	26950	26950	26950	26950	0
79	20240117	173400	280543250	26950	26950	26950	26950	0
80	20240117	173300	280543250	26950	26950	26950	26950	0
81	20240117	173200	280543250	26950	26950	26950	26950	0
82	20240117	173100	280543250	26950	26950	26950	26950	0
83	20240117	173000	280543250	26950	26950	26950	26950	0
84	20240117	172900	280543250	26950	26950	26950	26950	0
85	20240117	172800	280543250	26950	26950	26950	26950	0
86	20240117	172700	280543250	26950	26950	26950	26950	0
87	20240117	172600	280543250	26950	26950	26950	26950	0
88	20240117	172500	280543250	26950	26950	26950	26950	0
89	20240117	172400	280543250	26950	26950	26950	26950	0
90	20240117	172300	280543250	26950	26950	26950	26950	0
91	20240117	172200	280543250	26950	26950	26950	26950	0
92	20240117	172100	280543250	26950	26950	26950	26950	93
93	20240117	172000	280543250	26950	26950	26950	26950	0
94	20240117	171900	280543250	26950	26950	26950	26950	0
95	20240117	171800	280543250	26950	26950	26950	26950	0
96	20240117	171700	280543250	26950	26950	26950	26950	0
97	20240117	171600	280543250	26950	26950	26950	26950	0
98	20240117	171500	280543250	26950	26950	26950	26950	0
99	20240117	171400	280543250	26950	26950	26950	26950	0
100	20240117	171300	280543250	26950	26950	26950	26950	0
101	20240117	171200	280543250	26950	26950	26950	26950	0
102	20240117	171100	280543250	26950	26950	26950	26950	0
103	20240117	171000	280543250	26950	26950	26950	26950	0
104	20240117	170900	280543250	26950	26950	26950	26950	0
105	20240117	170800	280543250	26950	26950	26950	26950	0
106	20240117	170700	280543250	26950	26950	26950	26950	0
107	20240117	170600	280543250	26950	26950	26950	26950	0
108	20240117	170500	280543250	26950	26950	26950	26950	0
109	20240117	170400	280543250	26950	26950	26950	26950	0
110	20240117	170300	280543250	26950	26950	26950	26950	0
111	20240117	170200	280543250	26950	26950	26950	26950	0
112	20240117	170100	280543250	26950	26950	26950	26950	0
113	20240117	170000	280543250	26950	26950	26950	26950	0
114	20240117	165900	280543250	26950	26950	26950	26950	0
115	20240117	165800	280543250	26950	26950	26950	26950	0
116	20240117	165700	280543250	26950	26950	26950	26950	0
117	20240117	165600	280543250	26950	26950	26950	26950	0
118	20240117	165500	280543250	26950	26950	26950	26950	0
119	20240117	165400	280543250	26950	26950	26950	26950	0
120	20240117	165300	280543250	26950	26950	26950	26950	0
121	20240117	165200	280543250	26950	26950	26950	26950	0
122	20240117	165100	280543250	26950	26950	26950	26950	93
123	20240117	165000	280543250	26950	26950	26950	26950	0
124	20240117	164900	280543250	26950	26950	26950	26950	0
125	20240117	164800	280543250	26950	26950	26950	26950	0
126	20240117	164700	280543250	26950	26950	26950	26950	0
127	20240117	164600	280543250	26950	26950	26950	26950	0
128	20240117	164500	280543250	26950	26950	26950	26950	0
129	20240117	164400	280543250	26950	26950	26950	26950	0
130	20240117	164300	280543250	26950	26950	26950	26950	0
131	20240117	164200	280543250	26950	26950	26950	26950	0
132	20240117	164100	280543250	26950	26950	26950	26950	0
133	20240117	164000	280543250	26950	26950	26950	26950	0
134	20240117	163900	280543250	26950	26950	26950	26950	0
135	20240117	163800	280543250	26950	26950	26950	26950	0
136	20240117	163700	280543250	26950	26950	26950	26950	0
137	20240117	163600	280543250	26950	26950	26950	26950	0
138	20240117	163500	280543250	26950	26950	26950	26950	0
139	20240117	163400	280543250	26950	26950	26950	26950	0
140	20240117	163300	280543250	26950	26950	26950	26950	0
141	20240117	163200	280543250	26950	26950	26950	26950	0
142	20240117	163100	280543250	26950	26950	26950	26950	0
143	20240117	163000	280543250	26950	26950	26950	26950	0
144	20240117	162900	280543250	26950	26950	26950	26950	0
145	20240117	162800	280543250	26950	26950	26950	26950	0
146	20240117	162700	280543250	26950	26950	26950	26950	0
147	20240117	162600	280543250	26950	26950	26950	26950	0
148	20240117	162500	280543250	26950	26950	26950	26950	0
149	20240117	162400	280543250	26950	26950	26950	26950	0
150	20240117	162300	280543250	26950	26950	26950	26950	0
151	20240117	162200	280543250	26950	26950	26950	26950	0
152	20240117	162100	280543250	26950	26950	26950	26950	93
153	20240117	162000	280543250	26950	26950	26950	26950	0
154	20240117	161900	280543250	26950	26950	26950	26950	0
155	20240117	161800	280543250	26950	26950	26950	26950	0
156	20240117	161700	280543250	26950	26950	26950	26950	0
157	20240117	161600	280543250	26950	26950	26950	26950	0
158	20240117	161500	280543250	26950	26950	26950	26950	0
159	20240117	161400	280543250	26950	26950	26950	26950	0
160	20240117	161300	280543250	26950	26950	26950	26950	0
161	20240117	161200	280543250	26950	26950	26950	26950	0
162	20240117	161100	280543250	26950	26950	26950	26950	0
163	20240117	161000	280543250	26950	26950	26950	26950	0
164	20240117	160900	280543250	26950	26950	26950	26950	0
165	20240117	160800	280543250	26950	26950	26950	26950	0
166	20240117	160700	280543250	26950	26950	26950	26950	0
167	20240117	160600	280543250	26950	26950	26950	26950	0
168	20240117	160500	280543250	26950	26950	26950	26950	0
169	20240117	160400	280543250	26950	26950	26950	26950	0
170	20240117	160300	280543250	26950	26950	26950	26950	0
171	20240117	160200	280543250	26950	26950	26950	26950	0
172	20240117	160100	280543250	26950	26950	26950	26950	0
173	20240117	160000	280543250	26950	26950	26950	26950	0
174	20240117	155900	280543250	26950	26950	26950	26950	0
175	20240117	155800	280543250	26950	26950	26950	26950	0
176	20240117	155700	280543250	26950	26950	26950	26950	0
177	20240117	155600	280543250	26950	26950	26950	26950	0
178	20240117	155500	280543250	26950	26950	26950	26950	0
179	20240117	155400	280543250	26950	26950	26950	26950	0
180	20240117	155300	280543250	26950	26950	26950	26950	0
181	20240117	155200	280543250	26950	26950	26950	26950	0
182	20240117	155100	280543250	26950	26950	26950	26950	93
183	20240117	155000	280543250	26950	26950	26950	26950	0
184	20240117	154900	280543250	26950	26950	26950	26950	0
185	20240117	154800	280543250	26950	26950	26950	26950	0
186	20240117	154700	280543250	26950	26950	26950	26950	0
187	20240117	154600	280543250	26950	26950	26950	26950	0
188	20240117	154500	280543250	26950	26950	26950	26950	0
189	20240117	154400	280543250	26950	26950	26950	26950	0
190	20240117	154300	280543250	26950	26950	26950	26950	0
191	20240117	154200	280543250	26950	26950	26950	26950	0
192	20240117	154100	280543250	26950	26950	26950	26950	0
193	20240117	154000	280543250	26950	26950	26950	26950	0
194	20240117	153900	280543250	26950	26950	26950	26950	0
195	20240117	153800	280543250	26950	26950	26950	26950	0
196	20240117	153700	280543250	26950	26950	26950	26950	0
197	20240117	153600	280543250	26950	26950	26950	26950	0
198	20240117	153500	280543250	26950	26950	26950	26950	0
199	20240117	153400	280543250	26950	26950	26950	26950	0
200	20240117	153300	280543250	26950	26950	26950	26950	0
201	20240117	153200	280543250	26950	26950	26950	26950	0
202	20240117	153100	280543250	26950	26950	26950	26950	0
203	20240117	153000	280543250	26950	26950	26950	26950	93
204	20240117	152900	278036900	26950	26950	26950	26950	0
205	20240117	152800	278036900	26950	26950	26950	26950	0
206	20240117	152700	278036900	26950	26950	26950	26950	0
207	20240117	152600	278036900	26950	26950	26950	26950	0
208	20240117	152500	278036900	26950	26950	26950	26950	0
209	20240117	152400	278036900	26950	26950	26950	26950	0
210	20240117	152300	278036900	26950	26950	26950	26950	0
211	20240117	152200	278036900	26950	26950	26950	26950	0
212	20240117	152100	278036900	26950	26950	26950	26950	0
213	20240117	152000	278036900	26950	26950	26950	26950	0
214	20240117	151900	278036900	26950	26950	26950	26950	16
215	20240117	151800	277605700	26950	26950	26950	26950	5
216	20240117	151700	277470950	27000	26950	27000	26950	6
217	20240117	151600	277309050	26900	27000	27000	26900	196
218	20240117	151500	272031400	27100	27100	27100	27100	0
219	20240117	151400	272031400	27100	27100	27100	27100	11
220	20240117	151300	271733300	27100	27050	27100	27050	54
221	20240117	151200	270270950	27150	27150	27150	27150	1
222	20240117	151100	270243800	27150	27150	27150	27150	1
223	20240117	151000	270216650	27150	27150	27200	27150	14
224	20240117	150900	269836300	27100	27100	27100	27100	0
225	20240117	150800	269836300	27100	27100	27100	27100	0
226	20240117	150700	269836300	27100	27050	27150	27050	550
227	20240117	150600	254932300	27050	27000	27050	27000	286
228	20240117	150500	247209800	27000	27000	27000	27000	0
229	20240117	150400	247209800	27000	27000	27000	27000	0
230	20240117	150300	247209800	27000	27000	27000	27000	0
231	20240117	150200	247209800	27000	26950	27000	26950	9
232	20240117	150100	246967200	26950	26950	26950	26950	34
233	20240117	150000	246050900	26950	26950	26950	26950	9
234	20240117	145900	245808350	26950	26950	26950	26950	2
235	20240117	145800	245754450	26900	26950	26950	26900	95
236	20240117	145700	243198850	26950	26950	26950	26900	48
237	20240117	145600	241907150	26950	26950	26950	26950	2
238	20240117	145500	241853250	26950	26900	26950	26900	106
239	20240117	145400	238999100	26950	26950	26950	26950	21
240	20240117	145300	238433150	26950	26950	26950	26950	55
241	20240117	145200	236950900	26950	26950	26950	26950	10
242	20240117	145100	236681400	26950	26950	26950	26950	20
243	20240117	145000	236142400	26950	26950	26950	26950	50
244	20240117	144900	234794900	26950	26950	26950	26950	4
245	20240117	144800	234687100	26950	26950	26950	26950	1
246	20240117	144700	234660150	26950	27000	27000	26950	17
247	20240117	144600	234201950	27000	27000	27000	27000	0
248	20240117	144500	234201950	27000	27000	27000	27000	2
249	20240117	144400	234147950	27000	27000	27000	27000	0
250	20240117	144300	234147950	27000	27000	27000	27000	0
251	20240117	144200	234147950	27000	27000	27000	27000	3
252	20240117	144100	234066950	26950	26950	26950	26950	10
253	20240117	144000	233797450	26950	26950	26950	26950	0
254	20240117	143900	233797450	26950	26950	26950	26950	70
255	20240117	143800	231910950	26950	26950	26950	26950	0
256	20240117	143700	231910950	26950	27000	27000	26950	51
257	20240117	143600	230535700	27000	27000	27000	27000	8
258	20240117	143500	230319700	27000	27000	27000	27000	12
259	20240117	143400	229995700	27000	27000	27000	27000	0
260	20240117	143300	229995700	27000	27000	27000	27000	1
261	20240117	143200	229968700	27000	27000	27000	27000	4
262	20240117	143100	229860700	27000	27000	27000	27000	1
263	20240117	143000	229833700	26950	26950	26950	26950	350
264	20240117	142900	220401200	26950	26950	26950	26950	5
265	20240117	142800	220266450	27000	27050	27050	27000	261
266	20240117	142700	213219200	27050	27000	27050	27000	3
267	20240117	142600	213138150	27050	27050	27050	27050	3
268	20240117	142500	213057000	27000	27000	27000	27000	3
269	20240117	142400	212976000	27000	27000	27000	27000	3
270	20240117	142300	212895000	27050	27050	27050	27050	30
271	20240117	142200	212083500	27000	27050	27050	27000	44
272	20240117	142100	210893450	27050	27000	27050	27000	4
273	20240117	142000	210785400	27050	27050	27050	27050	5
274	20240117	141900	210650150	27000	27000	27000	27000	3
275	20240117	141800	210569150	27000	27000	27000	27000	120
276	20240117	141700	207329150	27050	27000	27050	27000	4
277	20240117	141600	207221100	27050	27050	27050	27000	14
278	20240117	141500	206842550	27000	27000	27000	27000	0
279	20240117	141400	206842550	27000	27050	27050	27000	40
280	20240117	141300	205760700	27000	27000	27000	27000	183
281	20240117	141200	200819700	27000	27000	27000	27000	0
282	20240117	141100	200819700	27000	27000	27050	27000	17
283	20240117	141000	200360650	27050	27050	27050	27050	15
284	20240117	140900	199954900	27000	27000	27000	27000	3
285	20240117	140800	199873900	27000	27000	27000	27000	3
286	20240117	140700	199792900	27050	27050	27050	27050	2
287	20240117	140600	199738800	27000	27050	27050	27000	9
288	20240117	140500	199495500	27000	27000	27000	27000	3
289	20240117	140400	199414500	27000	27000	27000	27000	0
290	20240117	140300	199414500	27000	27000	27000	27000	3
291	20240117	140200	199333500	27000	27000	27000	27000	3
292	20240117	140100	199252500	27050	27050	27050	27050	3
293	20240117	140000	199171350	27000	27000	27000	27000	3
294	20240117	135900	199090350	27000	27000	27000	27000	0
295	20240117	135800	199090350	27000	27050	27050	27000	6
296	20240117	135700	198928250	27050	27000	27050	27000	13
297	20240117	135600	198576750	27050	27050	27050	27050	2
298	20240117	135500	198522650	27000	27050	27050	27000	8
299	20240117	135400	198306400	27000	27000	27000	27000	3
300	20240117	135300	198225400	27050	27050	27050	27050	2
301	20240117	135200	198171300	27000	27050	27050	27000	4
302	20240117	135100	198063250	27050	27050	27050	27050	2
303	20240117	135000	198009150	27000	27000	27000	27000	5
304	20240117	134900	197874150	27050	27100	27100	27050	6
305	20240117	134800	197711600	27050	27050	27050	27050	3
306	20240117	134700	197630450	27050	27050	27050	27050	0
307	20240117	134600	197630450	27050	27000	27050	27000	119
308	20240117	134500	194411650	27050	27050	27050	27050	27
309	20240117	134400	193681300	27050	27050	27050	27050	3
310	20240117	134300	193600150	27050	27050	27050	27050	0
311	20240117	134200	193600150	27050	27050	27050	27050	3
312	20240117	134100	193519000	27100	27050	27100	27050	5
313	20240117	134000	193383650	27050	27050	27050	27050	1
314	20240117	133900	193356600	27050	27050	27050	27050	3
315	20240117	133800	193275450	27050	27050	27050	27050	3
316	20240117	133700	193194300	27050	27050	27050	27050	1
317	20240117	133600	193167250	27050	27050	27100	27050	12
318	20240117	133500	192842550	27050	27000	27050	27000	13
319	20240117	133400	192491050	27050	27050	27050	27050	5
320	20240117	133300	192355800	27050	27050	27050	27050	44
321	20240117	133200	191165600	27100	27100	27100	27100	0
322	20240117	133100	191165600	27100	27050	27100	27050	9
323	20240117	133000	190922000	27050	27050	27050	27050	0
324	20240117	132900	190922000	27050	27050	27050	27050	1
325	20240117	132800	190894950	27050	27050	27050	27050	2
326	20240117	132700	190840850	27100	27050	27100	27050	13
327	20240117	132600	190488700	27100	27100	27100	27100	2
328	20240117	132500	190434500	27050	27050	27050	27050	3
329	20240117	132400	190353350	27050	27050	27050	27050	2
330	20240117	132300	190299250	27050	27100	27100	27050	11
331	20240117	132200	190001200	27000	27000	27000	27000	4
332	20240117	132100	189893200	27050	27050	27050	27050	1
333	20240117	132000	189866150	27050	27050	27050	27050	1
334	20240117	131900	189839100	27000	27000	27000	27000	6
335	20240117	131800	189677100	27000	27000	27000	27000	11
336	20240117	131700	189380100	27100	27050	27100	27050	5
337	20240117	131600	189244650	27000	27050	27100	27000	65
338	20240117	131500	187488400	27050	27050	27050	27050	0
339	20240117	131400	187488400	27050	27050	27050	27050	3
340	20240117	131300	187407250	27050	27050	27050	27050	0
341	20240117	131200	187407250	27050	27050	27050	27050	3
342	20240117	131100	187326100	27100	27100	27100	27050	7
343	20240117	131000	187136550	27050	27050	27050	27050	0
344	20240117	130900	187136550	27050	27100	27100	27000	16
345	20240117	130800	186703850	27100	27000	27100	27000	4
346	20240117	130700	186595750	27000	27100	27100	27000	115
347	20240117	130600	183489500	27050	27100	27100	27050	4
348	20240117	130500	183381250	27100	27050	27100	27050	14
349	20240117	130400	183002300	27000	27000	27000	27000	41
350	20240117	130300	181895300	27000	27050	27050	27000	4
351	20240117	130200	181787250	27050	27050	27050	27050	7
352	20240117	130100	181597900	27000	27050	27050	27000	7
353	20240117	130000	181408700	27050	27050	27050	27050	7
354	20240117	125900	181219350	27050	27050	27050	27050	1
355	20240117	125800	181192300	27000	27000	27050	27000	26
356	20240117	125700	180489800	27000	27000	27000	27000	1
357	20240117	125600	180462800	26950	27000	27000	26950	5
358	20240117	125500	180327950	26950	27000	27000	26950	14
359	20240117	125400	179950100	26950	26950	26950	26950	0
360	20240117	125300	179950100	26950	26950	26950	26950	6
361	20240117	125200	179788400	26950	26950	26950	26950	1
362	20240117	125100	179761450	27000	27000	27000	27000	4
363	20240117	125000	179653450	26950	27000	27000	26950	5
364	20240117	124900	179518600	26950	26950	26950	26950	61
365	20240117	124800	177874650	27000	27000	27000	27000	3
366	20240117	124700	177793650	26950	27000	27000	26950	5
367	20240117	124600	177658800	27000	27000	27000	27000	3
368	20240117	124500	177577800	26950	27000	27000	26950	4
369	20240117	124400	177469950	27000	26950	27000	26950	13
370	20240117	124300	177119100	27000	27000	27000	27000	1
371	20240117	124200	177092100	27000	27000	27000	26950	8
372	20240117	124100	176876250	27000	27100	27100	27000	593
373	20240117	124000	160865000	27050	27050	27050	27050	0
374	20240117	123900	160865000	27050	27050	27050	27050	3
375	20240117	123800	160783850	27050	27050	27050	27050	0
376	20240117	123700	160783850	27050	27050	27050	27050	3
377	20240117	123600	160702700	27050	27100	27100	27050	5
378	20240117	123500	160567350	27100	27050	27100	27050	90
379	20240117	123400	158130850	27050	27050	27050	27050	3
380	20240117	123300	158049700	27050	27050	27050	27050	3
381	20240117	123200	157968550	27050	27050	27050	27050	0
382	20240117	123100	157968550	27050	27100	27100	27050	8
383	20240117	123000	157751900	27100	27100	27100	27100	1
384	20240117	122900	157724800	27050	27050	27050	27050	3
385	20240117	122800	157643650	27050	27050	27050	27050	4
386	20240117	122700	157535450	27050	27050	27050	27050	0
387	20240117	122600	157535450	27050	27100	27100	27050	4
388	20240117	122500	157427200	27100	27100	27100	27050	5
389	20240117	122400	157291850	27050	27100	27100	27050	3
390	20240117	122300	157210650	27050	27050	27050	27050	3
391	20240117	122200	157129500	27100	27050	27100	27050	5
392	20240117	122100	156994200	27100	27050	27100	27050	16
393	20240117	122000	156560650	27050	27050	27050	27050	2
394	20240117	121900	156506550	27100	27050	27100	27050	19
395	20240117	121800	155991800	27050	27050	27050	27050	2
396	20240117	121700	155937700	27050	27050	27050	27050	1
397	20240117	121600	155910650	27050	27050	27050	27050	9
398	20240117	121500	155667200	27050	27000	27050	27000	14
399	20240117	121400	155288650	27000	27000	27000	27000	3
400	20240117	121300	155207650	27050	27050	27050	27050	1
401	20240117	121200	155180600	27050	27000	27050	27000	9
402	20240117	121100	154937400	27000	27000	27000	27000	0
403	20240117	121000	154937400	27000	27050	27050	27000	4
404	20240117	120900	154829350	27050	27000	27050	27000	9
405	20240117	120800	154586050	27000	27000	27000	27000	0
406	20240117	120700	154586050	27000	27050	27050	27000	271
407	20240117	120600	147255650	27050	27050	27050	27050	42
408	20240117	120500	146119550	27100	27100	27100	27100	6
409	20240117	120400	145956950	27100	27100	27100	27050	15
410	20240117	120300	145550650	27100	27050	27100	27050	78
411	20240117	120200	143437000	27100	27100	27100	27100	1
412	20240117	120100	143409900	27100	27050	27100	27050	6
413	20240117	120000	143247450	27100	27100	27100	27100	2
414	20240117	115900	143193250	27050	27100	27100	27050	4
415	20240117	115800	143085000	27050	27050	27050	27050	3
416	20240117	115700	143003850	27100	27100	27100	27100	3
417	20240117	115600	142922550	27050	27050	27050	27050	3
418	20240117	115500	142841400	27100	27050	27100	27050	6
419	20240117	115400	142678950	27050	27100	27100	27050	18
420	20240117	115300	142191950	27100	27100	27100	27050	5
421	20240117	115200	142056550	27050	27050	27050	27050	0
422	20240117	115100	142056550	27050	27100	27100	27050	5
423	20240117	115000	141921200	27100	27050	27100	27050	145
424	20240117	114900	137998850	27050	27050	27050	27050	0
425	20240117	114800	137998850	27050	27100	27100	27050	6
426	20240117	114700	137836400	27100	27050	27100	27050	4
427	20240117	114600	137728150	27100	27100	27100	27100	0
428	20240117	114500	137728150	27100	27050	27100	27050	6
429	20240117	114400	137565700	27050	27050	27050	27050	25
430	20240117	114300	136889450	27050	27050	27050	27050	3
431	20240117	114200	136808300	27100	27100	27100	27050	9
432	20240117	114100	136564550	27050	27050	27050	27050	0
433	20240117	114000	136564550	27050	27100	27100	27050	6
434	20240117	113900	136402100	27050	27050	27100	27050	114
435	20240117	113800	133318350	27050	27050	27050	27050	0
436	20240117	113700	133318350	27050	27050	27050	27050	3
437	20240117	113600	133237200	27050	27050	27050	27050	3
438	20240117	113500	133156050	27100	27100	27100	27100	1
439	20240117	113400	133128950	27050	27100	27100	27050	9
440	20240117	113300	132885200	27100	27100	27100	27100	0
441	20240117	113200	132885200	27100	27100	27100	27050	18
442	20240117	113100	132397550	27100	27100	27100	27050	6
443	20240117	113000	132235100	27100	27100	27100	27100	8
444	20240117	112900	132018300	27050	27100	27100	27050	5
445	20240117	112800	131882950	27100	27050	27100	27050	13
446	20240117	112700	131530800	27050	27050	27050	27050	0
447	20240117	112600	131530800	27050	27100	27100	27050	4
448	20240117	112500	131422550	27100	27100	27100	27100	1
449	20240117	112400	131395450	27050	27100	27100	27050	4
450	20240117	112300	131287200	27050	27050	27050	27050	3
451	20240117	112200	131206050	27100	27100	27100	27100	0
452	20240117	112100	131206050	27100	27100	27100	27050	26
453	20240117	112000	130501600	27100	27050	27100	27050	4
454	20240117	111900	130393350	27100	27100	27100	27100	1
455	20240117	111800	130366250	27050	27100	27100	27050	7
456	20240117	111700	130176700	27100	27100	27100	27100	1
457	20240117	111600	130149600	27050	27100	27100	27050	7
458	20240117	111500	129960100	27050	27050	27100	27050	8
459	20240117	111400	129743600	27100	27100	27100	27100	3
460	20240117	111300	129662300	27050	27050	27050	27050	3
461	20240117	111200	129581150	27050	27050	27050	27050	3
462	20240117	111100	129500000	27050	27050	27050	27050	0
463	20240117	111000	129500000	27050	27100	27100	27050	4
464	20240117	110900	129391750	27100	27050	27100	27050	4
465	20240117	110800	129283500	27050	27050	27050	27050	0
466	20240117	110700	129283500	27050	27050	27050	27050	143
467	20240117	110600	125415350	27100	27100	27100	27100	7
468	20240117	110500	125225650	27100	27100	27100	27050	10
469	20240117	110400	124954800	27050	27050	27050	27050	10
470	20240117	110300	124684300	27100	27100	27100	27100	2
471	20240117	110200	124630100	27050	27100	27100	27050	9
472	20240117	110100	124386350	27100	27050	27100	27050	6
473	20240117	110000	124223900	27100	27100	27100	27100	4
474	20240117	105900	124115500	27100	27100	27100	27100	8
475	20240117	105800	123898700	27100	27100	27100	27100	11
476	20240117	105700	123600600	27100	27100	27100	27100	3
477	20240117	105600	123519300	27100	27100	27100	27100	3
478	20240117	105500	123438000	27150	27100	27150	27100	9
479	20240117	105400	123193800	27150	27100	27150	27100	3
480	20240117	105300	123112450	27050	27100	27100	27050	7
481	20240117	105200	122923050	27100	27100	27100	27100	3
482	20240117	105100	122841750	27050	27050	27050	27050	3
483	20240117	105000	122760600	27050	27050	27100	27050	17
484	20240117	104900	122300300	27050	27050	27050	27050	0
485	20240117	104800	122300300	27050	27050	27050	27050	3
486	20240117	104700	122219150	27100	27200	27200	27000	1345
487	20240117	104600	85783000	27200	27200	27200	27200	6
488	20240117	104500	85619800	27300	27300	27300	27300	1
489	20240117	104400	85592500	27250	27250	27250	27200	8
490	20240117	104300	85374750	27250	27250	27250	27250	3
491	20240117	104200	85293000	27200	27200	27200	27200	0
492	20240117	104100	85293000	27200	27250	27250	27200	17
493	20240117	104000	84830050	27250	27300	27300	27250	5
494	20240117	103900	84693600	27300	27300	27300	27300	4
495	20240117	103800	84584400	27200	27200	27200	27200	5
496	20240117	103700	84448400	27250	27250	27300	27250	22
497	20240117	103600	83848000	27300	27300	27300	27300	0
498	20240117	103500	83848000	27300	27300	27300	27300	1
499	20240117	103400	83820700	27200	27250	27250	27200	203
500	20240117	103300	78297100	27250	27250	27250	27250	0
501	20240117	103200	78297100	27250	27250	27250	27250	3
502	20240117	103100	78215350	27250	27250	27250	27250	0
503	20240117	103000	78215350	27250	27300	27300	27250	4
504	20240117	102900	78106300	27250	27250	27250	27250	3
505	20240117	102800	78024550	27250	27250	27250	27250	0
506	20240117	102700	78024550	27250	27300	27300	27250	4
507	20240117	102600	77915500	27300	27300	27300	27250	15
508	20240117	102500	77506150	27300	27300	27300	27300	1
509	20240117	102400	77478850	27300	27250	27300	27250	64
510	20240117	102300	75734700	27200	27200	27200	27200	3
511	20240117	102200	75653100	27250	27250	27250	27250	10
512	20240117	102100	75380600	27250	27200	27250	27200	8
513	20240117	102000	75162750	27250	27250	27250	27250	1
514	20240117	101900	75135500	27250	27200	27250	27200	4
515	20240117	101800	75026650	27200	27250	27250	27200	5
516	20240117	101700	74890550	27250	27250	27250	27250	2
517	20240117	101600	74836050	27250	27300	27300	27250	277
518	20240117	101500	67287700	27250	27300	27300	27250	4
519	20240117	101400	67178650	27300	27300	27300	27300	2
520	20240117	101300	67124050	27250	27250	27250	27250	3
521	20240117	101200	67042300	27250	27250	27250	27250	0
522	20240117	101100	67042300	27250	27300	27300	27250	4
523	20240117	101000	66933250	27250	27250	27250	27250	16
524	20240117	100900	66497250	27300	27300	27300	27300	3
525	20240117	100800	66415350	27250	27250	27250	27250	3
526	20240117	100700	66333600	27450	27450	27450	27450	0
527	20240117	100600	66333600	27450	27450	27450	27450	1
528	20240117	100500	66306150	27450	27400	27450	27250	380
529	20240117	100400	55911100	27400	27400	27400	27400	1
530	20240117	100300	55883700	27350	27400	27400	27350	4
531	20240117	100200	55774250	27400	27450	27450	27400	3
532	20240117	100100	55692000	27450	27450	27450	27450	1
533	20240117	100000	55664550	27350	27350	27350	27300	14
534	20240117	095900	55281800	27350	27300	27350	27300	5
535	20240117	095800	55145200	27350	27350	27350	27350	10
536	20240117	095700	54871700	27300	27350	27350	27300	18
537	20240117	095600	54380000	27350	27350	27350	27350	3
538	20240117	095500	54297950	27400	27400	27400	27400	1
539	20240117	095400	54270550	27400	27350	27400	27350	62
540	20240117	095300	52574800	27300	27300	27300	27300	0
541	20240117	095200	52574800	27300	27300	27300	27300	3
542	20240117	095100	52492900	27300	27300	27300	27300	10
543	20240117	095000	52219900	27350	27350	27350	27350	13
544	20240117	094900	51864350	27350	27350	27350	27300	7
545	20240117	094800	51673050	27300	27300	27300	27300	3
546	20240117	094700	51591150	27300	27300	27300	27300	0
547	20240117	094600	51591150	27300	27300	27300	27300	3
548	20240117	094500	51509250	27300	27300	27300	27300	3
549	20240117	094400	51427350	27300	27350	27350	27300	4
550	20240117	094300	51318100	27300	27350	27350	27300	8
551	20240117	094200	51099450	27350	27300	27350	27300	11
552	20240117	094100	50799100	27300	27300	27300	27300	4
553	20240117	094000	50689900	27300	27300	27300	27250	14
554	20240117	093900	50307850	27300	27300	27300	27300	24
555	20240117	093800	49652650	27300	27300	27300	27250	21
556	20240117	093700	49079650	27300	27300	27300	27300	193
557	20240117	093600	43810750	27400	27400	27400	27400	0
558	20240117	093500	43810750	27400	27450	27450	27400	3
559	20240117	093400	43728500	27350	27400	27450	27350	914
560	20240117	093300	18693400	27400	27450	27450	27400	13
561	20240117	093200	18336700	27450	27400	27450	27400	4
562	20240117	093100	18227050	27450	27450	27450	27450	13
563	20240117	093000	17870200	27400	27400	27400	27400	3
564	20240117	092900	17788000	27450	27400	27450	27400	13
565	20240117	092800	17431300	27450	27450	27450	27450	3
566	20240117	092700	17348950	27400	27450	27450	27400	5
567	20240117	092600	17211850	27450	27450	27450	27450	2
568	20240117	092500	17156950	27400	27400	27400	27400	55
569	20240117	092400	15649950	27350	27350	27400	27350	105
570	20240117	092300	12773150	27400	27400	27400	27400	10
571	20240117	092200	12499150	27350	27400	27400	27350	4
572	20240117	092100	12389700	27400	27350	27400	27350	4
573	20240117	092000	12280250	27350	27350	27350	27350	0
574	20240117	091900	12280250	27350	27400	27400	27350	4
575	20240117	091800	12170800	27400	27350	27400	27350	18
576	20240117	091700	11678150	27350	27400	27400	27350	5
577	20240117	091600	11541300	27400	27400	27400	27400	1
578	20240117	091500	11513900	27350	27400	27400	27350	4
579	20240117	091400	11404450	27400	27400	27400	27400	13
580	20240117	091300	11048250	27400	27400	27400	27400	1
581	20240117	091200	11020850	27400	27400	27400	27400	19
582	20240117	091100	10500250	27400	27400	27400	27350	11
583	20240117	091000	10199050	27350	27350	27350	27350	1
584	20240117	090900	10171700	27350	27450	27450	27350	55
585	20240117	090800	8667350	27450	27400	27450	27400	8
586	20240117	090700	8447800	27450	27450	27450	27400	43
587	20240117	090600	7268850	27550	27550	27550	27450	75
588	20240117	090500	5207550	27550	27700	27700	27550	25
589	20240117	090400	4518000	27700	27700	27800	27700	75
590	20240117	090300	2440300	27700	27800	27800	27700	74
591	20240117	090200	390100	27800	27800	27800	27800	6
592	20240117	090100	223300	27800	27800	27800	27800	1
593	20240117	090000	195500	27800	27950	27950	27800	7