KissMeData/039440/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192400	7292072350	27050	27050	27050	27050	6516
3	20240104	192300	7292072350	27050	27050	27050	27050	0
4	20240104	192200	7292072350	27050	27050	27050	27050	0
5	20240104	192100	7292072350	27050	27050	27050	27050	0
6	20240104	192000	7292072350	27050	27050	27050	27050	0
7	20240104	191900	7292072350	27050	27050	27050	27050	0
8	20240104	191800	7292072350	27050	27050	27050	27050	0
9	20240104	191700	7292072350	27050	27050	27050	27050	0
10	20240104	191600	7292072350	27050	27050	27050	27050	0
11	20240104	191500	7292072350	27050	27050	27050	27050	0
12	20240104	191400	7292072350	27050	27050	27050	27050	0
13	20240104	191300	7292072350	27050	27050	27050	27050	0
14	20240104	191200	7292072350	27050	27050	27050	27050	0
15	20240104	191100	7292072350	27050	27050	27050	27050	0
16	20240104	191000	7292072350	27050	27050	27050	27050	0
17	20240104	190900	7292072350	27050	27050	27050	27050	0
18	20240104	190800	7292072350	27050	27050	27050	27050	0
19	20240104	190700	7292072350	27050	27050	27050	27050	0
20	20240104	190600	7292072350	27050	27050	27050	27050	0
21	20240104	190500	7292072350	27050	27050	27050	27050	0
22	20240104	190400	7292072350	27050	27050	27050	27050	0
23	20240104	190300	7292072350	27050	27050	27050	27050	0
24	20240104	190200	7292072350	27050	27050	27050	27050	0
25	20240104	190100	7292072350	27050	27050	27050	27050	0
26	20240104	190000	7292072350	27050	27050	27050	27050	0
27	20240104	185900	7292072350	27050	27050	27050	27050	0
28	20240104	185800	7292072350	27050	27050	27050	27050	0
29	20240104	185700	7292072350	27050	27050	27050	27050	0
30	20240104	185600	7292072350	27050	27050	27050	27050	0
31	20240104	185500	7292072350	27050	27050	27050	27050	0
32	20240104	185400	7292072350	27050	27050	27050	27050	6516
33	20240104	185300	7292072350	27050	27050	27050	27050	0
34	20240104	185200	7292072350	27050	27050	27050	27050	0
35	20240104	185100	7292072350	27050	27050	27050	27050	0
36	20240104	185000	7292072350	27050	27050	27050	27050	0
37	20240104	184900	7292072350	27050	27050	27050	27050	0
38	20240104	184800	7292072350	27050	27050	27050	27050	0
39	20240104	184700	7292072350	27050	27050	27050	27050	0
40	20240104	184600	7292072350	27050	27050	27050	27050	0
41	20240104	184500	7292072350	27050	27050	27050	27050	0
42	20240104	184400	7292072350	27050	27050	27050	27050	0
43	20240104	184300	7292072350	27050	27050	27050	27050	0
44	20240104	184200	7292072350	27050	27050	27050	27050	0
45	20240104	184100	7292072350	27050	27050	27050	27050	0
46	20240104	184000	7292072350	27050	27050	27050	27050	0
47	20240104	183900	7292072350	27050	27050	27050	27050	0
48	20240104	183800	7292072350	27050	27050	27050	27050	0
49	20240104	183700	7292072350	27050	27050	27050	27050	0
50	20240104	183600	7292072350	27050	27050	27050	27050	0
51	20240104	183500	7292072350	27050	27050	27050	27050	0
52	20240104	183400	7292072350	27050	27050	27050	27050	0
53	20240104	183300	7292072350	27050	27050	27050	27050	0
54	20240104	183200	7292072350	27050	27050	27050	27050	0
55	20240104	183100	7292072350	27050	27050	27050	27050	0
56	20240104	183000	7292072350	27050	27050	27050	27050	0
57	20240104	182900	7292072350	27050	27050	27050	27050	0
58	20240104	182800	7292072350	27050	27050	27050	27050	0
59	20240104	182700	7292072350	27050	27050	27050	27050	0
60	20240104	182600	7292072350	27050	27050	27050	27050	0
61	20240104	182500	7292072350	27050	27050	27050	27050	0
62	20240104	182400	7292072350	27050	27050	27050	27050	6516
63	20240104	182300	7292072350	27050	27050	27050	27050	0
64	20240104	182200	7292072350	27050	27050	27050	27050	0
65	20240104	182100	7292072350	27050	27050	27050	27050	0
66	20240104	182000	7292072350	27050	27050	27050	27050	0
67	20240104	181900	7292072350	27050	27050	27050	27050	0
68	20240104	181800	7292072350	27050	27050	27050	27050	0
69	20240104	181700	7292072350	27050	27050	27050	27050	0
70	20240104	181600	7292072350	27050	27050	27050	27050	0
71	20240104	181500	7292072350	27050	27050	27050	27050	0
72	20240104	181400	7292072350	27050	27050	27050	27050	0
73	20240104	181300	7292072350	27050	27050	27050	27050	0
74	20240104	181200	7292072350	27050	27050	27050	27050	0
75	20240104	181100	7292072350	27050	27050	27050	27050	0
76	20240104	181000	7292072350	27050	27050	27050	27050	0
77	20240104	180900	7292072350	27050	27050	27050	27050	0
78	20240104	180800	7292072350	27050	27050	27050	27050	0
79	20240104	180700	7292072350	27050	27050	27050	27050	0
80	20240104	180600	7292072350	27050	27050	27050	27050	0
81	20240104	180500	7292072350	27050	27050	27050	27050	0
82	20240104	180400	7292072350	27050	27050	27050	27050	0
83	20240104	180300	7292072350	27050	27050	27050	27050	0
84	20240104	180200	7292072350	27050	27050	27050	27050	0
85	20240104	180100	7292072350	27050	27050	27050	27050	0
86	20240104	180000	7292072350	27050	27050	27050	27050	0
87	20240104	175900	7292072350	27050	27050	27050	27050	0
88	20240104	175800	7292072350	27050	27050	27050	27050	0
89	20240104	175700	7292072350	27050	27050	27050	27050	0
90	20240104	175600	7292072350	27050	27050	27050	27050	0
91	20240104	175500	7292072350	27050	27050	27050	27050	0
92	20240104	175400	7292072350	27050	27050	27050	27050	6516
93	20240104	175300	7292072350	27050	27050	27050	27050	0
94	20240104	175200	7292072350	27050	27050	27050	27050	0
95	20240104	175100	7292072350	27050	27050	27050	27050	0
96	20240104	175000	7292072350	27050	27050	27050	27050	0
97	20240104	174900	7292072350	27050	27050	27050	27050	0
98	20240104	174800	7292072350	27050	27050	27050	27050	0
99	20240104	174700	7292072350	27050	27050	27050	27050	0
100	20240104	174600	7292072350	27050	27050	27050	27050	0
101	20240104	174500	7292072350	27050	27050	27050	27050	0
102	20240104	174400	7292072350	27050	27050	27050	27050	0
103	20240104	174300	7292072350	27050	27050	27050	27050	0
104	20240104	174200	7292072350	27050	27050	27050	27050	0
105	20240104	174100	7292072350	27050	27050	27050	27050	0
106	20240104	174000	7292072350	27050	27050	27050	27050	0
107	20240104	173900	7292072350	27050	27050	27050	27050	0
108	20240104	173800	7292072350	27050	27050	27050	27050	0
109	20240104	173700	7292072350	27050	27050	27050	27050	0
110	20240104	173600	7292072350	27050	27050	27050	27050	0
111	20240104	173500	7292072350	27050	27050	27050	27050	0
112	20240104	173400	7292072350	27050	27050	27050	27050	0
113	20240104	173300	7292072350	27050	27050	27050	27050	0
114	20240104	173200	7292072350	27050	27050	27050	27050	0
115	20240104	173100	7292072350	27050	27050	27050	27050	0
116	20240104	173000	7292072350	27050	27050	27050	27050	0
117	20240104	172900	7292072350	27050	27050	27050	27050	0
118	20240104	172800	7292072350	27050	27050	27050	27050	0
119	20240104	172700	7292072350	27050	27050	27050	27050	0
120	20240104	172600	7292072350	27050	27050	27050	27050	0
121	20240104	172500	7292072350	27050	27050	27050	27050	0
122	20240104	172400	7292072350	27050	27050	27050	27050	6516
123	20240104	172300	7292072350	27050	27050	27050	27050	0
124	20240104	172200	7292072350	27050	27050	27050	27050	0
125	20240104	172100	7292072350	27050	27050	27050	27050	0
126	20240104	172000	7292072350	27050	27050	27050	27050	0
127	20240104	171900	7292072350	27050	27050	27050	27050	0
128	20240104	171800	7292072350	27050	27050	27050	27050	0
129	20240104	171700	7292072350	27050	27050	27050	27050	0
130	20240104	171600	7292072350	27050	27050	27050	27050	0
131	20240104	171500	7292072350	27050	27050	27050	27050	0
132	20240104	171400	7292072350	27050	27050	27050	27050	0
133	20240104	171300	7292072350	27050	27050	27050	27050	0
134	20240104	171200	7292072350	27050	27050	27050	27050	0
135	20240104	171100	7292072350	27050	27050	27050	27050	0
136	20240104	171000	7292072350	27050	27050	27050	27050	0
137	20240104	170900	7292072350	27050	27050	27050	27050	0
138	20240104	170800	7292072350	27050	27050	27050	27050	0
139	20240104	170700	7292072350	27050	27050	27050	27050	0
140	20240104	170600	7292072350	27050	27050	27050	27050	0
141	20240104	170500	7292072350	27050	27050	27050	27050	0
142	20240104	170400	7292072350	27050	27050	27050	27050	0
143	20240104	170300	7292072350	27050	27050	27050	27050	0
144	20240104	170200	7292072350	27050	27050	27050	27050	0
145	20240104	170100	7292072350	27050	27050	27050	27050	0
146	20240104	170000	7292072350	27050	27050	27050	27050	0
147	20240104	165900	7292072350	27050	27050	27050	27050	0
148	20240104	165800	7292072350	27050	27050	27050	27050	0
149	20240104	165700	7292072350	27050	27050	27050	27050	0
150	20240104	165600	7292072350	27050	27050	27050	27050	0
151	20240104	165500	7292072350	27050	27050	27050	27050	0
152	20240104	165400	7292072350	27050	27050	27050	27050	6516
153	20240104	165300	7292072350	27050	27050	27050	27050	0
154	20240104	165200	7292072350	27050	27050	27050	27050	0
155	20240104	165100	7292072350	27050	27050	27050	27050	0
156	20240104	165000	7292072350	27050	27050	27050	27050	0
157	20240104	164900	7292072350	27050	27050	27050	27050	0
158	20240104	164800	7292072350	27050	27050	27050	27050	0
159	20240104	164700	7292072350	27050	27050	27050	27050	0
160	20240104	164600	7292072350	27050	27050	27050	27050	0
161	20240104	164500	7292072350	27050	27050	27050	27050	0
162	20240104	164400	7292072350	27050	27050	27050	27050	0
163	20240104	164300	7292072350	27050	27050	27050	27050	0
164	20240104	164200	7292072350	27050	27050	27050	27050	0
165	20240104	164100	7292072350	27050	27050	27050	27050	0
166	20240104	164000	7292072350	27050	27050	27050	27050	0
167	20240104	163900	7292072350	27050	27050	27050	27050	0
168	20240104	163800	7292072350	27050	27050	27050	27050	0
169	20240104	163700	7292072350	27050	27050	27050	27050	0
170	20240104	163600	7292072350	27050	27050	27050	27050	0
171	20240104	163500	7292072350	27050	27050	27050	27050	0
172	20240104	163400	7292072350	27050	27050	27050	27050	0
173	20240104	163300	7292072350	27050	27050	27050	27050	0
174	20240104	163200	7292072350	27050	27050	27050	27050	0
175	20240104	163100	7292072350	27050	27050	27050	27050	0
176	20240104	163000	7292072350	27050	27050	27050	27050	0
177	20240104	162900	7292072350	27050	27050	27050	27050	0
178	20240104	162800	7292072350	27050	27050	27050	27050	0
179	20240104	162700	7292072350	27050	27050	27050	27050	0
180	20240104	162600	7292072350	27050	27050	27050	27050	0
181	20240104	162500	7292072350	27050	27050	27050	27050	0
182	20240104	162400	7292072350	27050	27050	27050	27050	6516
183	20240104	162300	7292072350	27050	27050	27050	27050	0
184	20240104	162200	7292072350	27050	27050	27050	27050	0
185	20240104	162100	7292072350	27050	27050	27050	27050	0
186	20240104	162000	7292072350	27050	27050	27050	27050	0
187	20240104	161900	7292072350	27050	27050	27050	27050	0
188	20240104	161800	7292072350	27050	27050	27050	27050	0
189	20240104	161700	7292072350	27050	27050	27050	27050	0
190	20240104	161600	7292072350	27050	27050	27050	27050	0
191	20240104	161500	7292072350	27050	27050	27050	27050	0
192	20240104	161400	7292072350	27050	27050	27050	27050	0
193	20240104	161300	7292072350	27050	27050	27050	27050	0
194	20240104	161200	7292072350	27050	27050	27050	27050	0
195	20240104	161100	7292072350	27050	27050	27050	27050	0
196	20240104	161000	7292072350	27050	27050	27050	27050	0
197	20240104	160900	7292072350	27050	27050	27050	27050	0
198	20240104	160800	7292072350	27050	27050	27050	27050	0
199	20240104	160700	7292072350	27050	27050	27050	27050	0
200	20240104	160600	7292072350	27050	27050	27050	27050	0
201	20240104	160500	7292072350	27050	27050	27050	27050	0
202	20240104	160400	7292072350	27050	27050	27050	27050	0
203	20240104	160300	7292072350	27050	27050	27050	27050	0
204	20240104	160200	7292072350	27050	27050	27050	27050	0
205	20240104	160100	7292072350	27050	27050	27050	27050	0
206	20240104	160000	7292072350	27050	27050	27050	27050	0
207	20240104	155900	7292072350	27050	27050	27050	27050	0
208	20240104	155800	7292072350	27050	27050	27050	27050	0
209	20240104	155700	7292072350	27050	27050	27050	27050	0
210	20240104	155600	7292072350	27050	27050	27050	27050	0
211	20240104	155500	7292072350	27050	27050	27050	27050	0
212	20240104	155400	7292072350	27050	27050	27050	27050	6516
213	20240104	155300	7292072350	27050	27050	27050	27050	0
214	20240104	155200	7292072350	27050	27050	27050	27050	0
215	20240104	155100	7292072350	27050	27050	27050	27050	0
216	20240104	155000	7292072350	27050	27050	27050	27050	0
217	20240104	154900	7292072350	27050	27050	27050	27050	0
218	20240104	154800	7292072350	27050	27050	27050	27050	0
219	20240104	154700	7292072350	27050	27050	27050	27050	0
220	20240104	154600	7292072350	27050	27050	27050	27050	0
221	20240104	154500	7292072350	27050	27050	27050	27050	0
222	20240104	154400	7292072350	27050	27050	27050	27050	0
223	20240104	154300	7292072350	27050	27050	27050	27050	0
224	20240104	154200	7292072350	27050	27050	27050	27050	0
225	20240104	154100	7292072350	27050	27050	27050	27050	0
226	20240104	154000	7292072350	27050	27050	27050	27050	0
227	20240104	153900	7292072350	27050	27050	27050	27050	0
228	20240104	153800	7292072350	27050	27050	27050	27050	0
229	20240104	153700	7292072350	27050	27050	27050	27050	0
230	20240104	153600	7292072350	27050	27050	27050	27050	0
231	20240104	153500	7292072350	27050	27050	27050	27050	0
232	20240104	153400	7292072350	27050	27050	27050	27050	0
233	20240104	153300	7292072350	27050	27050	27050	27050	0
234	20240104	153200	7292072350	27050	27050	27050	27050	0
235	20240104	153100	7292072350	27050	27050	27050	27050	0
236	20240104	153000	7292072350	27050	27050	27050	27050	6516
237	20240104	152900	7115814550	27150	27150	27150	27150	0
238	20240104	152800	7115814550	27150	27150	27150	27150	0
239	20240104	152700	7115814550	27150	27150	27150	27150	0
240	20240104	152600	7115814550	27150	27150	27150	27150	0
241	20240104	152500	7115814550	27150	27150	27150	27150	0
242	20240104	152400	7115814550	27150	27150	27150	27150	0
243	20240104	152300	7115814550	27150	27150	27150	27150	0
244	20240104	152200	7115814550	27150	27150	27150	27150	0
245	20240104	152100	7115814550	27150	27150	27150	27150	0
246	20240104	152000	7115814550	27150	27150	27150	27150	0
247	20240104	151900	7115814550	27150	27200	27200	27150	1036
248	20240104	151800	7087644600	27200	27150	27200	27150	622
249	20240104	151700	7070738600	27150	27200	27250	27150	2622
250	20240104	151600	6999422250	27200	27150	27200	27150	465
251	20240104	151500	6986780150	27200	27150	27200	27100	1454
252	20240104	151400	6947311800	27150	27150	27150	27100	311
253	20240104	151300	6938871200	27100	27100	27150	27100	202
254	20240104	151200	6933388550	27100	27100	27150	27100	111
255	20240104	151100	6930378450	27100	27100	27150	27050	280
256	20240104	151000	6922790100	27100	27050	27150	27050	1042
257	20240104	150900	6894549050	27100	27050	27100	27050	294
258	20240104	150800	6886585300	27100	27050	27150	27050	166
259	20240104	150700	6882090900	27100	27100	27100	27050	4394
260	20240104	150600	6763207900	27100	27100	27100	27100	505
261	20240104	150500	6749522400	27150	27100	27150	27100	328
262	20240104	150400	6740627950	27100	27100	27150	27050	278
263	20240104	150300	6733090050	27050	27100	27150	27050	356
264	20240104	150200	6723440700	27050	27100	27150	27050	524
265	20240104	150100	6709235950	27150	27100	27150	27100	739
266	20240104	150000	6689203700	27100	27050	27150	27050	1451
267	20240104	145900	6649825500	27100	27100	27100	27050	405
268	20240104	145800	6638863000	27100	27100	27100	27050	355
269	20240104	145700	6629249300	27100	27000	27100	27000	1481
270	20240104	145600	6589140600	27000	27000	27100	27000	172
271	20240104	145500	6584494000	27100	27000	27100	26950	173
272	20240104	145400	6579820500	26950	27000	27100	26950	1250
273	20240104	145300	6546020800	27000	27050	27050	26950	1470
274	20240104	145200	6506329000	27000	27050	27050	27000	591
275	20240104	145100	6490364450	27000	27050	27050	26950	1555
276	20240104	145000	6448324400	27050	27050	27050	26950	114
277	20240104	144900	6445243400	27050	27000	27050	26950	411
278	20240104	144800	6434143300	27000	27000	27050	26950	1400
279	20240104	144700	6396321150	27000	27000	27000	26950	307
280	20240104	144600	6388039850	26950	26950	27000	26950	516
281	20240104	144500	6374127400	26950	26950	27000	26950	330
282	20240104	144400	6365232550	26950	26950	27000	26950	495
283	20240104	144300	6351881450	27000	26950	27000	26950	351
284	20240104	144200	6342409300	26950	26950	27000	26950	583
285	20240104	144100	6326697300	27000	26950	27000	26950	342
286	20240104	144000	6317465600	26950	26950	26950	26950	234
287	20240104	143900	6311159300	26950	27000	27000	26950	354
288	20240104	143800	6301617150	26950	27000	27000	26950	2678
289	20240104	143700	6229423900	27000	26950	27000	26950	566
290	20240104	143600	6214164750	27000	27000	27000	26950	87
291	20240104	143500	6211817900	27000	26950	27000	26950	148
292	20240104	143400	6207827200	26900	26950	27000	26900	1147
293	20240104	143300	6176950500	26950	26950	27000	26900	135
294	20240104	143200	6173313300	27000	26950	27000	26950	215
295	20240104	143100	6167511350	26950	26900	26950	26900	160
296	20240104	143000	6163207300	26900	26950	27000	26900	523
297	20240104	142900	6149128850	26950	27000	27000	26950	148
298	20240104	142800	6145138300	27000	26950	27000	26950	660
299	20240104	142700	6127349700	26950	26950	26950	26950	306
300	20240104	142600	6119103000	26950	26950	27000	26950	548
301	20240104	142500	6104332050	26950	26950	26950	26950	42
302	20240104	142400	6103200150	26950	27050	27050	26950	3521
303	20240104	142300	6008136500	27000	27000	27050	27000	423
304	20240104	142200	5996706750	27000	27000	27050	27000	285
305	20240104	142100	5989004550	27050	27000	27050	27000	385
306	20240104	142000	5978604300	27000	27050	27050	27000	133
307	20240104	141900	5975009850	27050	27050	27050	27000	641
308	20240104	141800	5957693400	27000	27050	27050	27000	111
309	20240104	141700	5954692200	27050	27050	27050	27000	285
310	20240104	141600	5946994850	27050	27050	27050	27000	269
311	20240104	141500	5939724900	27050	27000	27050	27000	414
312	20240104	141400	5928543900	27000	27000	27050	27000	721
313	20240104	141300	5909068400	27050	27050	27050	27000	136
314	20240104	141200	5905392950	27050	27000	27050	27000	507
315	20240104	141100	5891697950	27000	27050	27050	27000	278
316	20240104	141000	5884180550	27000	27000	27050	27000	245
317	20240104	140900	5877565100	27050	27050	27050	27000	368
318	20240104	140800	5867611900	27050	27050	27100	27050	248
319	20240104	140700	5860902250	27050	27050	27100	27050	308
320	20240104	140600	5852567450	27100	27100	27100	27050	264
321	20240104	140500	5845418700	27100	27050	27100	27050	171
322	20240104	140400	5840789200	27050	27050	27050	27050	482
323	20240104	140300	5827751100	27050	27050	27100	27050	295
324	20240104	140200	5819770000	27050	27050	27100	27000	373
325	20240104	140100	5809680300	27050	27050	27100	27050	131
326	20240104	140000	5806135500	27100	27050	27100	27000	139
327	20240104	135900	5802376100	27000	27000	27050	27000	319
328	20240104	135800	5793752450	27000	27000	27050	27000	139
329	20240104	135700	5789997450	27050	27100	27100	27050	426
330	20240104	135600	5778473050	27050	27100	27100	27050	100
331	20240104	135500	5775766950	27050	27000	27050	27000	92
332	20240104	135400	5773278400	27050	27050	27050	27000	651
333	20240104	135300	5755671050	27050	27050	27050	27050	287
334	20240104	135200	5747907700	27100	27050	27100	27000	346
335	20240104	135100	5738549300	27050	27050	27050	27050	171
336	20240104	135000	5733923750	27100	27050	27100	27050	349
337	20240104	134900	5724482200	27050	27050	27100	27050	121
338	20240104	134800	5721205350	27100	27050	27100	27050	410
339	20240104	134700	5710113700	27050	27050	27100	27050	861
340	20240104	134600	5686822900	27050	27050	27100	27050	329
341	20240104	134500	5677917300	27050	27100	27100	27050	262
342	20240104	134400	5670826200	27050	27050	27100	27050	386
343	20240104	134300	5660383750	27000	27000	27050	27000	317
344	20240104	134200	5651816250	27050	27050	27050	27000	506
345	20240104	134100	5638145650	27050	27000	27050	27000	69
346	20240104	134000	5636282500	27000	27050	27050	27000	189
347	20240104	133900	5631174050	27000	27000	27000	27000	353
348	20240104	133800	5621643050	27000	27000	27050	27000	232
349	20240104	133700	5615377950	27000	27000	27050	27000	123
350	20240104	133600	5612052950	27000	26950	27000	26950	452
351	20240104	133500	5599864050	26950	27000	27050	26950	269
352	20240104	133400	5592602150	27050	27000	27050	27000	147
353	20240104	133300	5588631300	27000	27000	27000	26950	295
354	20240104	133200	5580675300	27000	27050	27050	26950	199
355	20240104	133100	5575304250	26950	26950	27050	26950	367
356	20240104	133000	5565410300	27000	26950	27000	26950	170
357	20240104	132900	5560826450	27000	27000	27000	26950	327
358	20240104	132800	5552006250	27000	27000	27000	26950	446
359	20240104	132700	5539971900	27050	27000	27050	27000	809
360	20240104	132600	5518121600	27000	27000	27000	27000	141
361	20240104	132500	5514314600	27000	27050	27050	27000	133
362	20240104	132400	5510722450	27050	27000	27050	27000	404
363	20240104	132300	5499808400	27000	27050	27050	27000	171
364	20240104	132200	5495190200	27000	27000	27000	27000	43
365	20240104	132100	5494029200	27000	27000	27050	26950	422
366	20240104	132000	5482638700	26950	27000	27000	26900	521
367	20240104	131900	5468597600	27000	26950	27000	26900	77
368	20240104	131800	5466523400	26900	26900	27000	26900	313
369	20240104	131700	5458091750	26950	26950	26950	26900	193
370	20240104	131600	5452892600	26950	26950	26950	26900	459
371	20240104	131500	5440522800	26950	27000	27000	26950	70
372	20240104	131400	5438635200	26950	26900	27000	26900	521
373	20240104	131300	5424609050	26900	26950	27000	26900	175
374	20240104	131200	5419891800	26950	26950	26950	26950	43
375	20240104	131100	5418732950	26950	26950	26950	26900	226
376	20240104	131000	5412648350	26900	26900	26900	26900	360
377	20240104	130900	5402964350	26950	27000	27000	26900	494
378	20240104	130800	5389656250	27000	26950	27000	26950	109
379	20240104	130700	5386717600	27000	26950	27000	26950	455
380	20240104	130600	5374454850	26950	27000	27000	26950	801
381	20240104	130500	5352863650	27000	26950	27050	26950	235
382	20240104	130400	5346520500	27000	26950	27000	26950	362
383	20240104	130300	5336755000	26950	26950	27000	26950	83
384	20240104	130200	5334516400	26950	26950	27000	26950	368
385	20240104	130100	5324597600	26950	26950	27000	26950	270
386	20240104	130000	5317313450	27000	26950	27000	26950	94
387	20240104	125900	5314779000	26950	26950	27000	26950	783
388	20240104	125800	5293673550	27000	27000	27000	26950	228
389	20240104	125700	5287522550	27050	26950	27050	26950	212
390	20240104	125600	5281804700	26950	26950	27000	26950	156
391	20240104	125500	5277599300	26950	27000	27000	26950	327
392	20240104	125400	5268773650	27000	27050	27050	27000	117
393	20240104	125300	5265613550	27000	27000	27100	27000	128
394	20240104	125200	5262154950	27000	27050	27050	27000	385
395	20240104	125100	5251756350	27000	27000	27100	27000	52
396	20240104	125000	5250351600	27100	27000	27100	27000	134
397	20240104	124900	5246723150	27000	27050	27100	27000	152
398	20240104	124800	5242614250	27100	27100	27100	27000	130
399	20240104	124700	5239101250	27100	27050	27100	27000	422
400	20240104	124600	5227699850	27050	27100	27100	27050	127
401	20240104	124500	5224261950	27100	27100	27100	27000	113
402	20240104	124400	5221204150	27100	27050	27100	27000	749
403	20240104	124300	5200957750	27050	27000	27050	27000	73
404	20240104	124200	5198986650	27000	27000	27100	26950	439
405	20240104	124100	5187141950	27100	27050	27100	27050	101
406	20240104	124000	5184405250	27050	27000	27050	26950	436
407	20240104	123900	5172648900	27000	27050	27050	27000	58
408	20240104	123800	5171082150	27100	27000	27100	26950	116
409	20240104	123700	5167947200	26950	26950	27000	26950	403
410	20240104	123600	5157085250	26950	26950	27000	26950	55
411	20240104	123500	5155602650	26950	26950	27100	26950	279
412	20240104	123400	5148075700	27000	27050	27050	26950	266
413	20240104	123300	5140894450	27000	27000	27000	27000	166
414	20240104	123200	5136412450	27050	27000	27050	27000	65
415	20240104	123100	5134655800	27000	27000	27050	26950	178
416	20240104	123000	5129850350	26950	26950	26950	26950	143
417	20240104	122900	5125996500	26950	27000	27000	26950	372
418	20240104	122800	5115955250	27050	27000	27050	27000	97
419	20240104	122700	5113333500	27050	27050	27100	27000	70
420	20240104	122600	5111440900	27100	27050	27100	27000	404
421	20240104	122500	5100529400	27050	27000	27050	27000	176
422	20240104	122400	5095773350	27050	27000	27100	27000	168
423	20240104	122300	5091235250	27000	27050	27050	27000	561
424	20240104	122200	5076070250	27050	27100	27100	27050	547
425	20240104	122100	5061260850	27100	27050	27100	27000	297
426	20240104	122000	5053226750	27050	27050	27100	27050	195
427	20240104	121900	5047948500	27100	27050	27100	27000	548
428	20240104	121800	5033138700	27050	27000	27050	27000	47
429	20240104	121700	5031869100	27000	26950	27100	26950	164
430	20240104	121600	5027436250	27000	27000	27050	27000	155
431	20240104	121500	5023248600	26950	27000	27000	26950	245
432	20240104	121400	5016645650	27000	27000	27000	27000	299
433	20240104	121300	5008572650	27000	26950	27100	26950	215
434	20240104	121200	5002763600	27000	26950	27000	26950	397
435	20240104	121100	4992062100	27000	27000	27000	26950	57
436	20240104	121000	4990525250	26950	26950	27000	26950	237
437	20240104	120900	4984136250	26950	26950	26950	26950	2
438	20240104	120800	4984082350	26950	27000	27000	26950	182
439	20240104	120700	4979175850	26950	27050	27100	26950	313
440	20240104	120600	4970722450	27000	27050	27100	27000	90
441	20240104	120500	4968290100	27050	27000	27050	27000	308
442	20240104	120400	4959960850	27000	27000	27050	27000	204
443	20240104	120300	4954446950	27050	27000	27050	26950	408
444	20240104	120200	4943444200	27000	27000	27000	27000	101
445	20240104	120100	4940717200	26950	27000	27050	26950	155
446	20240104	120000	4936533750	27000	26950	27000	26950	293
447	20240104	115900	4928634800	26950	27000	27050	26950	183
448	20240104	115800	4923692300	27000	27000	27000	27000	71
449	20240104	115700	4921775300	27000	27000	27050	26950	412
450	20240104	115600	4910650700	27000	27000	27000	26950	1192
451	20240104	115500	4878485550	26950	26950	27000	26950	34
452	20240104	115400	4877568450	26950	26950	27000	26900	110
453	20240104	115300	4874606000	27000	26950	27000	26900	273
454	20240104	115200	4867250500	26950	27000	27000	26950	195
455	20240104	115100	4861995000	27000	26950	27000	26950	177
456	20240104	115000	4857222650	27000	26950	27000	26950	125
457	20240104	114900	4853850700	26950	26950	26950	26900	316
458	20240104	114800	4845336650	26900	26900	27000	26850	349
459	20240104	114700	4835932200	26850	26900	26900	26850	110
460	20240104	114600	4832975350	26900	26950	26950	26850	186
461	20240104	114500	4827975100	26850	26950	26950	26850	484
462	20240104	114400	4814969000	26900	26850	26950	26850	317
463	20240104	114300	4806447000	26850	26900	26900	26850	154
464	20240104	114200	4802304500	26900	26950	26950	26900	297
465	20240104	114100	4794313150	26950	26950	26950	26950	97
466	20240104	114000	4791699000	26950	26950	26950	26900	113
467	20240104	113900	4788653750	26900	26950	27000	26900	88
468	20240104	113800	4786282050	27000	26900	27000	26900	347
469	20240104	113700	4776947400	26900	26950	27000	26850	843
470	20240104	113600	4754300350	26850	26900	26900	26850	251
471	20240104	113500	4747552750	26900	26900	26900	26900	94
472	20240104	113400	4745024150	26900	26900	26950	26900	430
473	20240104	113300	4733454300	26900	26950	26950	26900	188
474	20240104	113200	4728393650	26900	26850	26950	26850	413
475	20240104	113100	4717293350	26850	26900	26900	26850	97
476	20240104	113000	4714688600	26900	26900	26950	26850	212
477	20240104	112900	4708984700	26900	26900	26950	26850	235
478	20240104	112800	4702665250	26900	26900	26900	26900	79
479	20240104	112700	4700540150	26950	26900	26950	26850	477
480	20240104	112600	4687703400	26950	26950	26950	26900	92
481	20240104	112500	4685226150	26950	26950	26950	26850	205
482	20240104	112400	4679706550	26950	26950	26950	26900	838
483	20240104	112300	4657157950	27000	26950	27000	26950	206
484	20240104	112200	4651604100	26950	26900	27000	26900	191
485	20240104	112100	4646465450	26900	26850	27000	26850	661
486	20240104	112000	4628675150	26950	26950	26950	26850	376
487	20240104	111900	4618573350	26900	26850	26900	26850	194
488	20240104	111800	4613357200	26900	26850	26900	26850	89
489	20240104	111700	4610967150	26850	26900	26900	26850	375
490	20240104	111600	4600881800	26850	26900	26900	26850	977
491	20240104	111500	4574608350	26850	26850	26900	26850	941
492	20240104	111400	4549335700	26850	26950	26950	26850	634
493	20240104	111300	4532302550	26900	26950	26950	26900	179
494	20240104	111200	4527485350	26900	26900	26900	26900	409
495	20240104	111100	4516483250	26900	26850	26900	26800	351
496	20240104	111000	4507060950	26950	26850	26950	26800	188
497	20240104	110900	4502003700	26850	26850	26900	26800	507
498	20240104	110800	4488402650	26800	26850	26850	26800	265
499	20240104	110700	4481295000	26850	26850	26900	26850	285
500	20240104	110600	4473639500	26900	26850	26900	26800	188
501	20240104	110500	4468588950	26850	26900	26900	26800	570
502	20240104	110400	4453299400	26900	26900	26900	26850	147
503	20240104	110300	4449345700	26950	26800	26950	26800	265
504	20240104	110200	4442227950	26800	26750	26800	26750	2438
505	20240104	110100	4377009650	26800	26800	26850	26800	669
506	20240104	110000	4359080400	26800	26900	26900	26800	413
507	20240104	105900	4347995900	26850	26850	26900	26850	574
508	20240104	105800	4332583950	26850	26950	26950	26850	456
509	20240104	105700	4320317150	26900	26850	26900	26850	1391
510	20240104	105600	4282905550	26850	26800	26850	26800	970
511	20240104	105500	4256869100	26800	26800	26850	26750	2236
512	20240104	105400	4196940000	26800	26850	26850	26800	5625
513	20240104	105300	4046148600	26850	26850	26900	26850	1789
514	20240104	105200	3998113750	26850	26900	26900	26850	2913
515	20240104	105100	3919790400	26900	26900	26950	26900	917
516	20240104	105000	3895118300	26950	26950	26950	26900	757
517	20240104	104900	3874718750	26950	26950	26950	26950	185
518	20240104	104800	3869733000	26950	27000	27000	26950	337
519	20240104	104700	3860646450	27000	27050	27050	27000	464
520	20240104	104600	3848118400	27050	27000	27050	26950	1440
521	20240104	104500	3809307100	26950	27000	27000	26950	379
522	20240104	104400	3799077550	27000	27050	27050	26950	180
523	20240104	104300	3794223450	27000	27000	27050	27000	2305
524	20240104	104200	3731987600	27000	27050	27050	27000	242
525	20240104	104100	3725447850	27050	27050	27050	27000	352
526	20240104	104000	3715926350	27050	27050	27050	27000	839
527	20240104	103900	3693231900	27050	27050	27100	27000	920
528	20240104	103800	3668382100	27000	27000	27050	27000	146
529	20240104	103700	3664440050	27050	27000	27050	27000	115
530	20240104	103600	3661332350	27000	27000	27050	27000	320
531	20240104	103500	3652680100	27000	27100	27100	27000	210
532	20240104	103400	3647004000	27050	27050	27100	27000	2097
533	20240104	103300	3590280250	27050	27050	27100	27050	664
534	20240104	103200	3572314000	27050	27100	27100	27050	1080
535	20240104	103100	3543098900	27050	27050	27100	27050	362
536	20240104	103000	3533306750	27050	27050	27100	27050	793
537	20240104	102900	3511854300	27100	27100	27150	27050	766
538	20240104	102800	3491099600	27150	27100	27150	27100	156
539	20240104	102700	3486871850	27100	27100	27100	27050	137
540	20240104	102600	3483159600	27100	27100	27100	27050	381
541	20240104	102500	3472841650	27100	27100	27100	27050	662
542	20240104	102400	3454903500	27100	27050	27150	27050	304
543	20240104	102300	3446670050	27050	27100	27100	27050	416
544	20240104	102200	3435399250	27100	27150	27150	27100	448
545	20240104	102100	3423258350	27150	27100	27150	27050	541
546	20240104	102000	3408600150	27100	27100	27100	27050	121
547	20240104	101900	3405325650	27100	27050	27100	27050	301
548	20240104	101800	3397181050	27050	27050	27150	27050	368
549	20240104	101700	3387224200	27050	27050	27100	27000	1020
550	20240104	101600	3359632250	27050	27100	27150	27050	1928
551	20240104	101500	3307448900	27100	27100	27150	27050	1828
552	20240104	101400	3257919100	27100	27150	27150	27100	480
553	20240104	101300	3244889100	27150	27100	27150	27100	774
554	20240104	101200	3223881150	27150	27200	27200	27100	985
555	20240104	101100	3197146600	27150	27300	27300	27150	625
556	20240104	101000	3180148500	27200	27300	27300	27200	2561
557	20240104	100900	3110437550	27300	27300	27350	27300	1303
558	20240104	100800	3074856650	27300	27350	27400	27300	344
559	20240104	100700	3065460850	27350	27400	27400	27350	1257
560	20240104	100600	3031039550	27400	27400	27400	27350	571
561	20240104	100500	3015419500	27400	27450	27500	27400	1431
562	20240104	100400	2976164950	27450	27400	27450	27400	363
563	20240104	100300	2966205750	27450	27450	27500	27450	1430
564	20240104	100200	2926943800	27450	27500	27550	27450	1927
565	20240104	100100	2873952750	27550	27450	27550	27400	1444
566	20240104	100000	2834238000	27450	27450	27500	27450	676
567	20240104	095900	2815680450	27450	27550	27550	27450	3939
568	20240104	095800	2707311000	27550	27500	27600	27500	3627
569	20240104	095700	2607396200	27550	27450	27550	27450	2010
570	20240104	095600	2552128050	27450	27450	27450	27400	1320
571	20240104	095500	2515914250	27450	27350	27450	27350	1675
572	20240104	095400	2470023850	27350	27400	27450	27350	752
573	20240104	095300	2449447050	27400	27400	27450	27350	994
574	20240104	095200	2422212650	27350	27350	27350	27300	936
575	20240104	095100	2396634400	27350	27400	27400	27350	1021
576	20240104	095000	2368670300	27350	27300	27400	27250	979
577	20240104	094900	2341917550	27300	27300	27350	27300	993
578	20240104	094800	2314808500	27350	27400	27400	27300	1042
579	20240104	094700	2286318400	27400	27350	27400	27300	1485
580	20240104	094600	2245731000	27350	27200	27350	27200	1582
581	20240104	094500	2202621500	27200	27200	27200	27150	754
582	20240104	094400	2182112750	27200	27150	27200	27100	620
583	20240104	094300	2165253850	27150	27150	27200	27150	473
584	20240104	094200	2152410950	27150	27150	27200	27150	251
585	20240104	094100	2145594500	27150	27150	27250	27100	875
586	20240104	094000	2121805600	27100	27150	27200	27100	625
587	20240104	093900	2104829000	27150	27000	27200	27000	3730
588	20240104	093800	2003719700	27000	27100	27100	27000	2358
589	20240104	093700	1939971950	27100	27100	27150	27100	497
590	20240104	093600	1926503000	27100	27200	27200	27050	2050
591	20240104	093500	1870941550	27200	27200	27200	27100	1636
592	20240104	093400	1826565600	27150	27200	27200	27100	3187
593	20240104	093300	1740037100	27200	27150	27250	27150	892
594	20240104	093200	1715775000	27150	27250	27250	27150	943
595	20240104	093100	1690137100	27250	27300	27300	27200	898
596	20240104	093000	1665684200	27300	27300	27300	27250	141
597	20240104	092900	1661840050	27300	27300	27300	27250	901
598	20240104	092800	1637250300	27250	27300	27350	27250	344
599	20240104	092700	1627857800	27400	27250	27400	27150	2399
600	20240104	092600	1562502200	27250	27300	27300	27200	1077
601	20240104	092500	1533175450	27300	27350	27400	27250	2734
602	20240104	092400	1458534000	27400	27350	27400	27300	1747
603	20240104	092300	1410749300	27350	27450	27450	27350	688
604	20240104	092200	1391925300	27400	27350	27500	27350	2925
605	20240104	092100	1311790450	27350	27300	27400	27300	1028
606	20240104	092000	1283647900	27300	27450	27450	27300	2183
607	20240104	091900	1223842700	27450	27350	27450	27350	2921
608	20240104	091800	1143857850	27250	27250	27350	27250	791
609	20240104	091700	1122297350	27250	27350	27350	27200	1927
610	20240104	091600	1069715950	27300	27350	27350	27250	1960
611	20240104	091500	1016190400	27300	27250	27350	27250	2238
612	20240104	091400	955112850	27300	27250	27300	27200	611
613	20240104	091300	938455250	27200	27200	27200	27150	1279
614	20240104	091200	903670350	27200	27100	27200	27100	2109
615	20240104	091100	846440150	27100	27300	27300	27100	1495
616	20240104	091000	805826500	27300	27300	27300	27250	567
617	20240104	090900	790367400	27300	27250	27300	27250	1848
618	20240104	090800	739932350	27300	27300	27300	27250	949
619	20240104	090700	714032550	27250	27250	27300	27200	646
620	20240104	090600	696432500	27300	27200	27300	27150	2182
621	20240104	090500	636952500	27200	27300	27300	27200	1508
622	20240104	090400	595867900	27300	27300	27350	27250	1724
623	20240104	090300	548821750	27250	27250	27300	27200	841
624	20240104	090200	525924950	27300	26900	27300	26900	10597
625	20240104	090100	238865450	26900	26850	26950	26800	1343
626	20240104	090000	202818950	26950	26950	27000	26850	6921