KissMeData/042420/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192600	580315550	26950	26950	26950	26950	564
3	20240110	192500	580315550	26950	26950	26950	26950	0
4	20240110	192400	580315550	26950	26950	26950	26950	0
5	20240110	192300	580315550	26950	26950	26950	26950	0
6	20240110	192200	580315550	26950	26950	26950	26950	0
7	20240110	192100	580315550	26950	26950	26950	26950	0
8	20240110	192000	580315550	26950	26950	26950	26950	0
9	20240110	191900	580315550	26950	26950	26950	26950	0
10	20240110	191800	580315550	26950	26950	26950	26950	0
11	20240110	191700	580315550	26950	26950	26950	26950	0
12	20240110	191600	580315550	26950	26950	26950	26950	0
13	20240110	191500	580315550	26950	26950	26950	26950	0
14	20240110	191400	580315550	26950	26950	26950	26950	0
15	20240110	191300	580315550	26950	26950	26950	26950	0
16	20240110	191200	580315550	26950	26950	26950	26950	0
17	20240110	191100	580315550	26950	26950	26950	26950	0
18	20240110	191000	580315550	26950	26950	26950	26950	0
19	20240110	190900	580315550	26950	26950	26950	26950	0
20	20240110	190800	580315550	26950	26950	26950	26950	0
21	20240110	190700	580315550	26950	26950	26950	26950	0
22	20240110	190600	580315550	26950	26950	26950	26950	0
23	20240110	190500	580315550	26950	26950	26950	26950	0
24	20240110	190400	580315550	26950	26950	26950	26950	0
25	20240110	190300	580315550	26950	26950	26950	26950	0
26	20240110	190200	580315550	26950	26950	26950	26950	0
27	20240110	190100	580315550	26950	26950	26950	26950	0
28	20240110	190000	580315550	26950	26950	26950	26950	0
29	20240110	185900	580315550	26950	26950	26950	26950	0
30	20240110	185800	580315550	26950	26950	26950	26950	0
31	20240110	185700	580315550	26950	26950	26950	26950	0
32	20240110	185600	580315550	26950	26950	26950	26950	564
33	20240110	185500	580315550	26950	26950	26950	26950	0
34	20240110	185400	580315550	26950	26950	26950	26950	0
35	20240110	185300	580315550	26950	26950	26950	26950	0
36	20240110	185200	580315550	26950	26950	26950	26950	0
37	20240110	185100	580315550	26950	26950	26950	26950	0
38	20240110	185000	580315550	26950	26950	26950	26950	0
39	20240110	184900	580315550	26950	26950	26950	26950	0
40	20240110	184800	580315550	26950	26950	26950	26950	0
41	20240110	184700	580315550	26950	26950	26950	26950	0
42	20240110	184600	580315550	26950	26950	26950	26950	0
43	20240110	184500	580315550	26950	26950	26950	26950	0
44	20240110	184400	580315550	26950	26950	26950	26950	0
45	20240110	184300	580315550	26950	26950	26950	26950	0
46	20240110	184200	580315550	26950	26950	26950	26950	0
47	20240110	184100	580315550	26950	26950	26950	26950	0
48	20240110	184000	580315550	26950	26950	26950	26950	0
49	20240110	183900	580315550	26950	26950	26950	26950	0
50	20240110	183800	580315550	26950	26950	26950	26950	0
51	20240110	183700	580315550	26950	26950	26950	26950	0
52	20240110	183600	580315550	26950	26950	26950	26950	0
53	20240110	183500	580315550	26950	26950	26950	26950	0
54	20240110	183400	580315550	26950	26950	26950	26950	0
55	20240110	183300	580315550	26950	26950	26950	26950	0
56	20240110	183200	580315550	26950	26950	26950	26950	0
57	20240110	183100	580315550	26950	26950	26950	26950	0
58	20240110	183000	580315550	26950	26950	26950	26950	0
59	20240110	182900	580315550	26950	26950	26950	26950	0
60	20240110	182800	580315550	26950	26950	26950	26950	0
61	20240110	182700	580315550	26950	26950	26950	26950	0
62	20240110	182600	580315550	26950	26950	26950	26950	564
63	20240110	182500	580315550	26950	26950	26950	26950	0
64	20240110	182400	580315550	26950	26950	26950	26950	0
65	20240110	182300	580315550	26950	26950	26950	26950	0
66	20240110	182200	580315550	26950	26950	26950	26950	0
67	20240110	182100	580315550	26950	26950	26950	26950	0
68	20240110	182000	580315550	26950	26950	26950	26950	0
69	20240110	181900	580315550	26950	26950	26950	26950	0
70	20240110	181800	580315550	26950	26950	26950	26950	0
71	20240110	181700	580315550	26950	26950	26950	26950	0
72	20240110	181600	580315550	26950	26950	26950	26950	0
73	20240110	181500	580315550	26950	26950	26950	26950	0
74	20240110	181400	580315550	26950	26950	26950	26950	0
75	20240110	181300	580315550	26950	26950	26950	26950	0
76	20240110	181200	580315550	26950	26950	26950	26950	0
77	20240110	181100	580315550	26950	26950	26950	26950	0
78	20240110	181000	580315550	26950	26950	26950	26950	0
79	20240110	180900	580315550	26950	26950	26950	26950	0
80	20240110	180800	580315550	26950	26950	26950	26950	0
81	20240110	180700	580315550	26950	26950	26950	26950	0
82	20240110	180600	580315550	26950	26950	26950	26950	0
83	20240110	180500	580315550	26950	26950	26950	26950	0
84	20240110	180400	580315550	26950	26950	26950	26950	0
85	20240110	180300	580315550	26950	26950	26950	26950	0
86	20240110	180200	580315550	26950	26950	26950	26950	0
87	20240110	180100	580315550	26950	26950	26950	26950	0
88	20240110	180000	580315550	26950	26950	26950	26950	0
89	20240110	175900	580315550	26950	26950	26950	26950	0
90	20240110	175800	580315550	26950	26950	26950	26950	0
91	20240110	175700	580315550	26950	26950	26950	26950	0
92	20240110	175600	580315550	26950	26950	26950	26950	564
93	20240110	175500	580315550	26950	26950	26950	26950	0
94	20240110	175400	580315550	26950	26950	26950	26950	0
95	20240110	175300	580315550	26950	26950	26950	26950	0
96	20240110	175200	580315550	26950	26950	26950	26950	0
97	20240110	175100	580315550	26950	26950	26950	26950	0
98	20240110	175000	580315550	26950	26950	26950	26950	0
99	20240110	174900	580315550	26950	26950	26950	26950	0
100	20240110	174800	580315550	26950	26950	26950	26950	0
101	20240110	174700	580315550	26950	26950	26950	26950	0
102	20240110	174600	580315550	26950	26950	26950	26950	0
103	20240110	174500	580315550	26950	26950	26950	26950	0
104	20240110	174400	580315550	26950	26950	26950	26950	0
105	20240110	174300	580315550	26950	26950	26950	26950	0
106	20240110	174200	580315550	26950	26950	26950	26950	0
107	20240110	174100	580315550	26950	26950	26950	26950	0
108	20240110	174000	580315550	26950	26950	26950	26950	0
109	20240110	173900	580315550	26950	26950	26950	26950	0
110	20240110	173800	580315550	26950	26950	26950	26950	0
111	20240110	173700	580315550	26950	26950	26950	26950	0
112	20240110	173600	580315550	26950	26950	26950	26950	0
113	20240110	173500	580315550	26950	26950	26950	26950	0
114	20240110	173400	580315550	26950	26950	26950	26950	0
115	20240110	173300	580315550	26950	26950	26950	26950	0
116	20240110	173200	580315550	26950	26950	26950	26950	0
117	20240110	173100	580315550	26950	26950	26950	26950	0
118	20240110	173000	580315550	26950	26950	26950	26950	0
119	20240110	172900	580315550	26950	26950	26950	26950	0
120	20240110	172800	580315550	26950	26950	26950	26950	0
121	20240110	172700	580315550	26950	26950	26950	26950	0
122	20240110	172600	580315550	26950	26950	26950	26950	564
123	20240110	172500	580315550	26950	26950	26950	26950	0
124	20240110	172400	580315550	26950	26950	26950	26950	0
125	20240110	172300	580315550	26950	26950	26950	26950	0
126	20240110	172200	580315550	26950	26950	26950	26950	0
127	20240110	172100	580315550	26950	26950	26950	26950	0
128	20240110	172000	580315550	26950	26950	26950	26950	0
129	20240110	171900	580315550	26950	26950	26950	26950	0
130	20240110	171800	580315550	26950	26950	26950	26950	0
131	20240110	171700	580315550	26950	26950	26950	26950	0
132	20240110	171600	580315550	26950	26950	26950	26950	0
133	20240110	171500	580315550	26950	26950	26950	26950	0
134	20240110	171400	580315550	26950	26950	26950	26950	0
135	20240110	171300	580315550	26950	26950	26950	26950	0
136	20240110	171200	580315550	26950	26950	26950	26950	0
137	20240110	171100	580315550	26950	26950	26950	26950	0
138	20240110	171000	580315550	26950	26950	26950	26950	0
139	20240110	170900	580315550	26950	26950	26950	26950	0
140	20240110	170800	580315550	26950	26950	26950	26950	0
141	20240110	170700	580315550	26950	26950	26950	26950	0
142	20240110	170600	580315550	26950	26950	26950	26950	0
143	20240110	170500	580315550	26950	26950	26950	26950	0
144	20240110	170400	580315550	26950	26950	26950	26950	0
145	20240110	170300	580315550	26950	26950	26950	26950	0
146	20240110	170200	580315550	26950	26950	26950	26950	0
147	20240110	170100	580315550	26950	26950	26950	26950	0
148	20240110	170000	580315550	26950	26950	26950	26950	0
149	20240110	165900	580315550	26950	26950	26950	26950	0
150	20240110	165800	580315550	26950	26950	26950	26950	0
151	20240110	165700	580315550	26950	26950	26950	26950	0
152	20240110	165600	580315550	26950	26950	26950	26950	564
153	20240110	165500	580315550	26950	26950	26950	26950	0
154	20240110	165400	580315550	26950	26950	26950	26950	0
155	20240110	165300	580315550	26950	26950	26950	26950	0
156	20240110	165200	580315550	26950	26950	26950	26950	0
157	20240110	165100	580315550	26950	26950	26950	26950	0
158	20240110	165000	580315550	26950	26950	26950	26950	0
159	20240110	164900	580315550	26950	26950	26950	26950	0
160	20240110	164800	580315550	26950	26950	26950	26950	0
161	20240110	164700	580315550	26950	26950	26950	26950	0
162	20240110	164600	580315550	26950	26950	26950	26950	0
163	20240110	164500	580315550	26950	26950	26950	26950	0
164	20240110	164400	580315550	26950	26950	26950	26950	0
165	20240110	164300	580315550	26950	26950	26950	26950	0
166	20240110	164200	580315550	26950	26950	26950	26950	0
167	20240110	164100	580315550	26950	26950	26950	26950	0
168	20240110	164000	580315550	26950	26950	26950	26950	0
169	20240110	163900	580315550	26950	26950	26950	26950	0
170	20240110	163800	580315550	26950	26950	26950	26950	0
171	20240110	163700	580315550	26950	26950	26950	26950	0
172	20240110	163600	580315550	26950	26950	26950	26950	0
173	20240110	163500	580315550	26950	26950	26950	26950	0
174	20240110	163400	580315550	26950	26950	26950	26950	0
175	20240110	163300	580315550	26950	26950	26950	26950	0
176	20240110	163200	580315550	26950	26950	26950	26950	0
177	20240110	163100	580315550	26950	26950	26950	26950	0
178	20240110	163000	580315550	26950	26950	26950	26950	0
179	20240110	162900	580315550	26950	26950	26950	26950	0
180	20240110	162800	580315550	26950	26950	26950	26950	0
181	20240110	162700	580315550	26950	26950	26950	26950	0
182	20240110	162600	580315550	26950	26950	26950	26950	564
183	20240110	162500	580315550	26950	26950	26950	26950	0
184	20240110	162400	580315550	26950	26950	26950	26950	0
185	20240110	162300	580315550	26950	26950	26950	26950	0
186	20240110	162200	580315550	26950	26950	26950	26950	0
187	20240110	162100	580315550	26950	26950	26950	26950	0
188	20240110	162000	580315550	26950	26950	26950	26950	0
189	20240110	161900	580315550	26950	26950	26950	26950	0
190	20240110	161800	580315550	26950	26950	26950	26950	0
191	20240110	161700	580315550	26950	26950	26950	26950	0
192	20240110	161600	580315550	26950	26950	26950	26950	0
193	20240110	161500	580315550	26950	26950	26950	26950	0
194	20240110	161400	580315550	26950	26950	26950	26950	0
195	20240110	161300	580315550	26950	26950	26950	26950	0
196	20240110	161200	580315550	26950	26950	26950	26950	0
197	20240110	161100	580315550	26950	26950	26950	26950	0
198	20240110	161000	580315550	26950	26950	26950	26950	0
199	20240110	160900	580315550	26950	26950	26950	26950	0
200	20240110	160800	580315550	26950	26950	26950	26950	0
201	20240110	160700	580315550	26950	26950	26950	26950	0
202	20240110	160600	580315550	26950	26950	26950	26950	0
203	20240110	160500	580315550	26950	26950	26950	26950	0
204	20240110	160400	580315550	26950	26950	26950	26950	0
205	20240110	160300	580315550	26950	26950	26950	26950	0
206	20240110	160200	580315550	26950	26950	26950	26950	0
207	20240110	160100	580315550	26950	26950	26950	26950	0
208	20240110	160000	580315550	26950	26950	26950	26950	0
209	20240110	155900	580315550	26950	26950	26950	26950	0
210	20240110	155800	580315550	26950	26950	26950	26950	0
211	20240110	155700	580315550	26950	26950	26950	26950	0
212	20240110	155600	580315550	26950	26950	26950	26950	564
213	20240110	155500	580315550	26950	26950	26950	26950	0
214	20240110	155400	580315550	26950	26950	26950	26950	0
215	20240110	155300	580315550	26950	26950	26950	26950	0
216	20240110	155200	580315550	26950	26950	26950	26950	0
217	20240110	155100	580315550	26950	26950	26950	26950	0
218	20240110	155000	580315550	26950	26950	26950	26950	0
219	20240110	154900	580315550	26950	26950	26950	26950	0
220	20240110	154800	580315550	26950	26950	26950	26950	0
221	20240110	154700	580315550	26950	26950	26950	26950	0
222	20240110	154600	580315550	26950	26950	26950	26950	0
223	20240110	154500	580315550	26950	26950	26950	26950	0
224	20240110	154400	580315550	26950	26950	26950	26950	0
225	20240110	154300	580315550	26950	26950	26950	26950	0
226	20240110	154200	580315550	26950	26950	26950	26950	0
227	20240110	154100	580315550	26950	26950	26950	26950	0
228	20240110	154000	580315550	26950	26950	26950	26950	0
229	20240110	153900	580315550	26950	26950	26950	26950	0
230	20240110	153800	580315550	26950	26950	26950	26950	0
231	20240110	153700	580315550	26950	26950	26950	26950	0
232	20240110	153600	580315550	26950	26950	26950	26950	0
233	20240110	153500	580315550	26950	26950	26950	26950	0
234	20240110	153400	580315550	26950	26950	26950	26950	0
235	20240110	153300	580315550	26950	26950	26950	26950	0
236	20240110	153200	580315550	26950	26950	26950	26950	0
237	20240110	153100	580315550	26950	26950	26950	26950	0
238	20240110	153000	580315550	26950	26950	26950	26950	564
239	20240110	152900	565115750	27000	27000	27000	27000	0
240	20240110	152800	565115750	27000	27000	27000	27000	0
241	20240110	152700	565115750	27000	27000	27000	27000	0
242	20240110	152600	565115750	27000	27000	27000	27000	0
243	20240110	152500	565115750	27000	27000	27000	27000	0
244	20240110	152400	565115750	27000	27000	27000	27000	0
245	20240110	152300	565115750	27000	27000	27000	27000	0
246	20240110	152200	565115750	27000	27000	27000	27000	0
247	20240110	152100	565115750	27000	27000	27000	27000	0
248	20240110	152000	565115750	27000	27000	27000	27000	0
249	20240110	151900	565115750	27000	27100	27100	27000	498
250	20240110	151800	551667750	27050	27050	27050	27050	57
251	20240110	151700	550125900	27050	27050	27050	27050	49
252	20240110	151600	548800450	27050	27050	27050	27050	16
253	20240110	151500	548367650	27000	27050	27050	27000	113
254	20240110	151400	545316000	27000	27000	27000	27000	67
255	20240110	151300	543507000	27050	27050	27050	27050	133
256	20240110	151200	539909350	27100	27100	27100	27100	16
257	20240110	151100	539475750	27100	27100	27100	27100	2
258	20240110	151000	539421550	27100	27050	27100	27050	137
259	20240110	150900	535715000	27100	27100	27100	27100	10
260	20240110	150800	535444000	27100	27100	27100	27100	0
261	20240110	150700	535444000	27100	27000	27100	27000	155
262	20240110	150600	531256000	27050	27000	27050	26950	185
263	20240110	150500	526255500	26900	26900	26900	26900	0
264	20240110	150400	526255500	26900	27000	27000	26900	55
265	20240110	150300	524775500	26850	26900	26900	26850	98
266	20240110	150200	522140700	26800	26800	26800	26800	0
267	20240110	150100	522140700	26800	26800	26800	26800	0
268	20240110	150000	522140700	26800	26850	26850	26800	267
269	20240110	145900	514971800	26800	27000	27000	26800	795
270	20240110	145800	493650500	26950	26950	27000	26850	305
271	20240110	145700	485458800	26950	26950	26950	26950	1
272	20240110	145600	485431850	27000	26900	27000	26900	133
273	20240110	145500	481849450	26950	26950	26950	26950	19
274	20240110	145400	481337400	26850	26850	26850	26850	0
275	20240110	145300	481337400	26850	26850	26850	26850	38
276	20240110	145200	480317100	26850	27000	27000	26850	41
277	20240110	145100	479212700	27000	27000	27000	27000	0
278	20240110	145000	479212700	27000	26950	27000	26950	3
279	20240110	144900	479131800	26950	26950	26950	26950	0
280	20240110	144800	479131800	26950	27000	27000	26850	101
281	20240110	144700	476416200	26950	26950	26950	26950	221
282	20240110	144600	470460250	27000	27050	27050	27000	114
283	20240110	144500	467382150	27000	26950	27000	26950	358
284	20240110	144400	457719850	26950	26950	26950	26950	63
285	20240110	144300	456022000	26950	26950	26950	26950	1
286	20240110	144200	455995050	27000	26950	27000	26950	24
287	20240110	144100	455347950	27000	26900	27000	26900	6
288	20240110	144000	455186450	26950	26950	26950	26950	19
289	20240110	143900	454674400	27000	27000	27000	27000	19
290	20240110	143800	454161400	27000	27000	27000	27000	16
291	20240110	143700	453729400	27000	27050	27050	27000	5
292	20240110	143600	453594300	27000	27000	27000	27000	0
293	20240110	143500	453594300	27000	27000	27000	27000	251
294	20240110	143400	446817300	27000	27000	27000	27000	19
295	20240110	143300	446304300	27000	27000	27000	27000	3
296	20240110	143200	446223300	27000	27000	27000	27000	12
297	20240110	143100	445899300	27000	27000	27000	27000	1
298	20240110	143000	445872300	26900	26900	26900	26900	5
299	20240110	142900	445737800	26850	26850	26850	26850	0
300	20240110	142800	445737800	26850	26850	26850	26850	0
301	20240110	142700	445737800	26850	26850	26850	26850	0
302	20240110	142600	445737800	26850	26850	26850	26850	1
303	20240110	142500	445710950	26800	26950	26950	26800	117
304	20240110	142400	442569500	27000	27000	27000	27000	10
305	20240110	142300	442299500	27000	26950	27000	26950	20
306	20240110	142200	441759600	26950	26950	26950	26950	0
307	20240110	142100	441759600	26950	26950	26950	26950	30
308	20240110	142000	440951100	27000	27050	27050	27000	16
309	20240110	141900	440519050	27050	27000	27050	27000	321
310	20240110	141800	431851950	27050	27050	27050	27050	19
311	20240110	141700	431338000	27050	27000	27050	27000	193
312	20240110	141600	426126950	27000	27000	27000	27000	53
313	20240110	141500	424695950	27000	27000	27000	27000	14
314	20240110	141400	424317950	27000	27000	27000	27000	2
315	20240110	141300	424263950	27000	27000	27000	27000	0
316	20240110	141200	424263950	27000	26950	27000	26950	42
317	20240110	141100	423131200	26950	26950	26950	26950	0
318	20240110	141000	423131200	26950	26950	26950	26950	19
319	20240110	140900	422619150	26950	27000	27000	26950	61
320	20240110	140800	420974350	27000	27000	27000	27000	0
321	20240110	140700	420974350	27000	27000	27000	27000	3
322	20240110	140600	420893350	27000	27000	27000	27000	20
323	20240110	140500	420353350	27000	27000	27000	27000	2
324	20240110	140400	420299350	27000	27000	27000	27000	13
325	20240110	140300	419948350	27000	27000	27000	27000	2
326	20240110	140200	419894350	27000	27000	27000	27000	0
327	20240110	140100	419894350	27000	27000	27000	27000	3
328	20240110	140000	419813350	27000	27000	27000	27000	1
329	20240110	135900	419786350	27000	26950	27000	26950	4
330	20240110	135800	419678400	26950	26950	26950	26950	14
331	20240110	135700	419301100	27000	27000	27000	27000	2
332	20240110	135600	419247100	27000	27000	27000	27000	3
333	20240110	135500	419166100	26950	26900	26950	26900	109
334	20240110	135400	416233300	26900	26900	26900	26900	1
335	20240110	135300	416206400	26900	26900	26900	26850	670
336	20240110	135200	398205350	27000	27000	27000	27000	2
337	20240110	135100	398151350	27000	27000	27000	27000	1
338	20240110	135000	398124350	26950	26950	26950	26950	16
339	20240110	134900	397693150	26950	26950	26950	26950	0
340	20240110	134800	397693150	26950	26950	26950	26950	3
341	20240110	134700	397612300	26950	27000	27000	26950	25
342	20240110	134600	396938150	27000	27000	27000	27000	1
343	20240110	134500	396911150	27000	26950	27000	26950	21
344	20240110	134400	396344850	26900	27000	27000	26900	157
345	20240110	134300	392121250	27000	27000	27000	27000	1
346	20240110	134200	392094250	26950	26950	26950	26950	27
347	20240110	134100	391366600	27000	27000	27000	27000	1
348	20240110	134000	391339600	26950	26950	26950	26950	0
349	20240110	133900	391339600	26950	26950	27000	26950	9
350	20240110	133800	391096950	26950	26950	26950	26950	4
351	20240110	133700	390989150	27000	27000	27000	27000	6
352	20240110	133600	390827150	27000	27000	27000	26950	50
353	20240110	133500	389477500	27050	27050	27050	27050	2
354	20240110	133400	389423400	27050	27050	27050	27050	13
355	20240110	133300	389071750	27050	27050	27050	27050	1
356	20240110	133200	389044700	27050	27050	27050	27050	0
357	20240110	133100	389044700	27050	27050	27050	27050	22
358	20240110	133000	388449600	27050	27050	27050	27050	0
359	20240110	132900	388449600	27050	27050	27050	27050	23
360	20240110	132800	387827450	27050	27050	27050	27050	2
361	20240110	132700	387773350	27000	27000	27050	27000	23
362	20240110	132600	387152250	27100	27100	27100	27100	0
363	20240110	132500	387152250	27100	27100	27100	27100	2
364	20240110	132400	387098050	27100	27100	27100	27100	1
365	20240110	132300	387070950	27100	27100	27100	27100	1
366	20240110	132200	387043850	26900	27100	27100	26900	112
367	20240110	132100	384030850	26900	27050	27100	26900	29
368	20240110	132000	383248900	27050	27050	27050	27050	17
369	20240110	131900	382789050	27050	27050	27050	27050	0
370	20240110	131800	382789050	27050	27050	27050	27050	2
371	20240110	131700	382734950	27050	27050	27050	27050	11
372	20240110	131600	382437400	27050	27000	27050	27000	11
373	20240110	131500	382140200	26950	26950	26950	26950	0
374	20240110	131400	382140200	26950	27050	27050	26950	48
375	20240110	131300	380845700	27050	27050	27050	27050	1
376	20240110	131200	380818650	27050	27050	27050	27050	16
377	20240110	131100	380385850	27050	27050	27050	27050	1
378	20240110	131000	380358800	27050	27050	27050	27050	0
379	20240110	130900	380358800	27050	27050	27050	27050	19
380	20240110	130800	379844850	27000	27000	27000	27000	0
381	20240110	130700	379844850	27000	27000	27000	27000	0
382	20240110	130600	379844850	27000	27000	27000	27000	20
383	20240110	130500	379304850	27050	27050	27050	27050	2
384	20240110	130400	379250750	27100	27100	27100	27100	1
385	20240110	130300	379223650	27000	27050	27050	27000	42
386	20240110	130200	378089000	27100	27100	27100	27100	0
387	20240110	130100	378089000	27100	27100	27100	27100	2
388	20240110	130000	378034800	27000	27050	27050	27000	38
389	20240110	125900	377008500	27100	27100	27100	27100	2
390	20240110	125800	376954300	27100	27100	27100	27100	18
391	20240110	125700	376466500	27100	27100	27100	27100	3
392	20240110	125600	376385200	27100	27100	27100	27050	15
393	20240110	125500	375978750	27100	27100	27100	27100	0
394	20240110	125400	375978750	27100	27100	27100	27100	1
395	20240110	125300	375951650	27100	27050	27100	27050	203
396	20240110	125200	370458100	26900	26900	26900	26900	0
397	20240110	125100	370458100	26900	26900	26900	26900	0
398	20240110	125000	370458100	26900	26900	26900	26900	0
399	20240110	124900	370458100	26900	26900	26900	26900	68
400	20240110	124800	368628900	26950	27000	27050	26950	43
401	20240110	124700	367468400	27050	27050	27050	27050	2
402	20240110	124600	367414300	27050	27050	27050	27000	61
403	20240110	124500	365767000	27050	27050	27050	27050	13
404	20240110	124400	365415350	27050	27050	27050	27050	9
405	20240110	124300	365171900	27000	27000	27000	27000	0
406	20240110	124200	365171900	27000	27000	27000	27000	0
407	20240110	124100	365171900	27000	27000	27000	27000	1
408	20240110	124000	365144900	27000	27000	27000	27000	0
409	20240110	123900	365144900	27000	27050	27050	27000	16
410	20240110	123800	364712800	27050	27050	27050	27050	0
411	20240110	123700	364712800	27050	27050	27050	27050	16
412	20240110	123600	364280000	27050	27050	27050	27000	33
413	20240110	123500	363388300	27050	27050	27050	27050	40
414	20240110	123400	362306300	27050	27050	27050	27050	0
415	20240110	123300	362306300	27050	27050	27050	27050	2
416	20240110	123200	362252200	27050	27050	27050	27050	4
417	20240110	123100	362144000	27050	27050	27050	27050	3
418	20240110	123000	362062850	26900	26900	26900	26900	459
419	20240110	122900	349715750	26800	26850	26850	26800	6
420	20240110	122800	349554850	26900	26900	26900	26900	28
421	20240110	122700	348801650	26900	26900	26900	26900	0
422	20240110	122600	348801650	26900	26900	26900	26900	19
423	20240110	122500	348290550	26850	26850	26850	26850	3
424	20240110	122400	348210000	26850	26850	26850	26850	52
425	20240110	122300	346813800	26850	26850	26850	26850	25
426	20240110	122200	346142550	26850	26850	26850	26850	3
427	20240110	122100	346062000	26850	26850	26850	26850	0
428	20240110	122000	346062000	26850	26850	26850	26850	21
429	20240110	121900	345498150	26850	26850	26850	26850	0
430	20240110	121800	345498150	26850	26850	26850	26850	12
431	20240110	121700	345175950	26850	26850	26850	26850	29
432	20240110	121600	344397300	26800	26800	26800	26800	0
433	20240110	121500	344397300	26800	26800	26800	26800	0
434	20240110	121400	344397300	26800	26800	26800	26800	28
435	20240110	121300	343646900	26900	26900	26900	26900	2
436	20240110	121200	343593100	26900	26850	26900	26850	232
437	20240110	121100	337363450	26850	26850	26850	26850	15
438	20240110	121000	336960700	26850	26850	26850	26850	0
439	20240110	120900	336960700	26850	26850	26850	26850	1
440	20240110	120800	336933850	26850	26850	26850	26850	0
441	20240110	120700	336933850	26850	26850	26900	26700	491
442	20240110	120600	323800650	26900	26900	26900	26900	12
443	20240110	120500	323477850	26900	26900	26900	26900	3
444	20240110	120400	323397150	26900	26900	26900	26900	18
445	20240110	120300	322912950	26900	26900	26900	26900	2
446	20240110	120200	322859150	26900	26900	26900	26900	10
447	20240110	120100	322590150	26900	26900	26900	26900	13
448	20240110	120000	322240450	26850	26850	26850	26850	1
449	20240110	115900	322213600	26850	26850	26850	26850	1
450	20240110	115800	322186750	26850	26850	26850	26800	70
451	20240110	115700	320310200	26850	26850	26850	26850	5
452	20240110	115600	320175950	26900	26900	26900	26850	58
453	20240110	115500	318617800	26900	26850	26900	26850	12
454	20240110	115400	318295050	26900	26900	26900	26850	125
455	20240110	115300	314937550	26900	26900	26900	26900	68
456	20240110	115200	313108350	26900	26950	26950	26900	244
457	20240110	115100	306544500	26950	27000	27000	26950	125
458	20240110	115000	303172750	27050	27050	27050	27050	15
459	20240110	114900	302767000	27000	27000	27000	27000	0
460	20240110	114800	302767000	27000	27000	27000	27000	1
461	20240110	114700	302740000	27050	27050	27050	27050	16
462	20240110	114600	302307200	27050	27050	27050	27050	22
463	20240110	114500	301712100	27050	27050	27050	27050	17
464	20240110	114400	301252250	27000	27000	27000	27000	20
465	20240110	114300	300712250	27000	27050	27050	27000	3
466	20240110	114200	300631150	27050	27050	27050	27050	20
467	20240110	114100	300090150	27050	27050	27050	27050	2
468	20240110	114000	300036050	27050	27050	27050	27050	1
469	20240110	113900	300009000	27050	27050	27050	27000	23
470	20240110	113800	299387150	27050	27050	27050	27050	58
471	20240110	113700	297818250	27050	27050	27050	27050	23
472	20240110	113600	297196100	27050	27050	27050	27050	1
473	20240110	113500	297169050	27050	27050	27050	27050	1
474	20240110	113400	297142000	27050	27050	27050	27050	14
475	20240110	113300	296763300	27050	27050	27050	27050	52
476	20240110	113200	295356700	27050	27050	27050	27050	68
477	20240110	113100	293517300	27100	27100	27100	27100	18
478	20240110	113000	293029500	27100	27100	27100	27100	1
479	20240110	112900	293002400	27100	27100	27100	27100	0
480	20240110	112800	293002400	27100	27050	27100	27050	44
481	20240110	112700	291811500	27050	27050	27050	27050	11
482	20240110	112600	291513950	27050	27050	27050	27050	22
483	20240110	112500	290918850	27050	27050	27050	27050	0
484	20240110	112400	290918850	27050	27050	27050	27050	17
485	20240110	112300	290459000	27050	27050	27050	27050	11
486	20240110	112200	290161450	27050	27050	27050	27050	1
487	20240110	112100	290134400	27050	27050	27050	27050	50
488	20240110	112000	288781900	27050	27050	27050	27050	20
489	20240110	111900	288240900	27050	27050	27050	27050	0
490	20240110	111800	288240900	27050	27050	27050	27050	2
491	20240110	111700	288186800	27050	27050	27050	27050	14
492	20240110	111600	287808100	27050	27050	27050	27050	2
493	20240110	111500	287754000	27100	27050	27100	27050	50
494	20240110	111400	286400850	27000	27050	27050	27000	603
495	20240110	111300	270091100	27100	27100	27100	27100	1
496	20240110	111200	270064000	27100	27100	27100	27100	15
497	20240110	111100	269657500	27100	27100	27100	27100	2
498	20240110	111000	269603300	27100	27100	27100	27100	0
499	20240110	110900	269603300	27100	27100	27100	27100	18
500	20240110	110800	269115500	27100	27100	27100	27100	0
501	20240110	110700	269115500	27100	27100	27100	27100	18
502	20240110	110600	268627700	27100	27050	27100	27050	4
503	20240110	110500	268519350	27100	27100	27100	27100	2
504	20240110	110400	268465150	27100	27050	27100	27050	71
505	20240110	110300	266543550	27050	27050	27050	27050	99
506	20240110	110200	263865600	27000	27000	27000	27000	1
507	20240110	110100	263838600	27000	27000	27000	27000	0
508	20240110	110000	263838600	27000	27000	27000	27000	1
509	20240110	105900	263811600	27000	27000	27000	27000	9
510	20240110	105800	263568600	27000	27000	27000	27000	15
511	20240110	105700	263163600	27000	27000	27000	27000	5
512	20240110	105600	263028600	27000	27000	27000	26950	12
513	20240110	105500	262704650	27000	27000	27000	27000	4
514	20240110	105400	262596650	26900	26950	26950	26900	79
515	20240110	105300	260471000	27000	27000	27000	27000	21
516	20240110	105200	259904000	27000	27000	27000	27000	50
517	20240110	105100	258554000	27000	27000	27000	27000	0
518	20240110	105000	258554000	27000	27000	27000	27000	0
519	20240110	104900	258554000	27000	27000	27000	27000	24
520	20240110	104800	257906000	27000	27000	27000	27000	28
521	20240110	104700	257150000	27050	27050	27050	27050	15
522	20240110	104600	256744250	27000	27000	27000	27000	0
523	20240110	104500	256744250	27000	27100	27100	27000	120
524	20240110	104400	253499000	27100	27100	27100	27100	503
525	20240110	104300	239867700	27100	27100	27100	27100	0
526	20240110	104200	239867700	27100	27100	27100	27100	7
527	20240110	104100	239678000	27050	27050	27050	27050	10
528	20240110	104000	239407500	27050	27050	27050	27050	3
529	20240110	103900	239326350	27100	27050	27100	27050	12
530	20240110	103800	239001700	27050	27050	27050	27050	0
531	20240110	103700	239001700	27050	27050	27100	27050	42
532	20240110	103600	237863600	27100	27100	27100	27100	3
533	20240110	103500	237782300	27100	27100	27100	27100	0
534	20240110	103400	237782300	27100	27100	27100	27050	71
535	20240110	103300	235860200	27100	27100	27100	27100	43
536	20240110	103200	234694900	27100	27100	27100	27100	27
537	20240110	103100	233963200	27000	27000	27000	26950	447
538	20240110	103000	221894350	27000	27000	27000	27000	45
539	20240110	102900	220679350	27000	27000	27000	27000	1
540	20240110	102800	220652350	27000	27000	27000	27000	5
541	20240110	102700	220517350	27000	26900	27000	26900	105
542	20240110	102600	217689600	26950	26950	26950	26900	128
543	20240110	102500	214246000	27000	26950	27000	26900	50
544	20240110	102400	212900350	26900	26900	26900	26900	87
545	20240110	102300	210560050	26900	26900	26900	26900	0
546	20240110	102200	210560050	26900	26950	26950	26900	13
547	20240110	102100	210209750	26950	26950	26950	26950	10
548	20240110	102000	209940250	26950	26950	26950	26950	10
549	20240110	101900	209670750	26950	26950	26950	26950	0
550	20240110	101800	209670750	26950	26950	26950	26950	3
551	20240110	101700	209589900	27000	27000	27000	27000	0
552	20240110	101600	209589900	27000	27000	27000	27000	0
553	20240110	101500	209589900	27000	26950	27000	26950	11
554	20240110	101400	209293400	26950	27000	27000	26950	2
555	20240110	101300	209239450	27000	27000	27000	27000	0
556	20240110	101200	209239450	27000	27000	27000	27000	0
557	20240110	101100	209239450	27000	26950	27000	26950	2
558	20240110	101000	209185500	27000	26900	27000	26900	12
559	20240110	100900	208862100	26950	26950	26950	26950	0
560	20240110	100800	208862100	26950	26950	26950	26950	1
561	20240110	100700	208835150	27000	27000	27000	26950	4
562	20240110	100600	208727200	27000	26950	27000	26900	23
563	20240110	100500	208106700	26950	26950	26950	26950	22
564	20240110	100400	207513800	26950	26950	26950	26950	0
565	20240110	100300	207513800	26950	26950	26950	26950	0
566	20240110	100200	207513800	26950	26850	26950	26850	41
567	20240110	100100	206411050	27000	27000	27000	27000	21
568	20240110	100000	205844050	27000	27000	27000	27000	2
569	20240110	095900	205790050	27000	27000	27000	27000	16
570	20240110	095800	205358050	27000	27000	27000	27000	0
571	20240110	095700	205358050	27000	27000	27000	27000	0
572	20240110	095600	205358050	27000	27000	27000	27000	28
573	20240110	095500	204602050	27000	26950	27000	26950	18
574	20240110	095400	204116600	26950	26950	26950	26950	0
575	20240110	095300	204116600	26950	26950	26950	26950	0
576	20240110	095200	204116600	26950	26900	26950	26900	44
577	20240110	095100	202932400	26950	26800	26950	26800	37
578	20240110	095000	201940650	26950	26950	26950	26950	0
579	20240110	094900	201940650	26950	26950	26950	26950	10
580	20240110	094800	201671150	26950	26950	26950	26950	50
581	20240110	094700	200323650	26950	26850	26950	26850	54
582	20240110	094600	198869500	26750	26750	26750	26750	50
583	20240110	094500	197532000	26750	26700	26750	26700	255
584	20240110	094400	190711600	26700	26700	26700	26700	20
585	20240110	094300	190177600	26700	26700	26700	26700	2
586	20240110	094200	190124200	26700	26700	26700	26700	32
587	20240110	094100	189269800	26700	26650	26700	26650	12
588	20240110	094000	188949750	26700	26700	26700	26700	25
589	20240110	093900	188282250	26700	26650	26700	26650	81
590	20240110	093800	186123500	26650	26650	26650	26650	1
591	20240110	093700	186096850	26700	26700	26700	26700	0
592	20240110	093600	186096850	26700	26700	26700	26700	0
593	20240110	093500	186096850	26700	26700	26700	26700	11
594	20240110	093400	185803150	26700	26550	26700	26550	26
595	20240110	093300	185112700	26550	26550	26550	26550	3
596	20240110	093200	185033050	26550	26550	26550	26550	0
597	20240110	093100	185033050	26550	26550	26550	26550	0
598	20240110	093000	185033050	26550	26550	26550	26550	5
599	20240110	092900	184900300	26700	26700	26700	26700	1
600	20240110	092800	184873600	26600	26600	26600	26600	0
601	20240110	092700	184873600	26600	26600	26600	26600	560
602	20240110	092600	169977600	26600	26600	26600	26600	1136
603	20240110	092500	139760000	26600	26650	26650	26600	1122
604	20240110	092400	109914550	26650	26650	26650	26650	382
605	20240110	092300	99734250	26750	26650	26750	26650	3
606	20240110	092200	99654150	26650	26650	26650	26650	3
607	20240110	092100	99574200	26650	26700	26700	26650	2
608	20240110	092000	99520850	26650	26750	26750	26650	20
609	20240110	091900	98986850	26750	26750	26750	26750	1
610	20240110	091800	98960100	26750	26750	26750	26750	2
611	20240110	091700	98906600	26750	26650	26750	26600	260
612	20240110	091600	91983650	26700	26700	26700	26650	26
613	20240110	091500	91289550	26700	26650	26700	26650	78
614	20240110	091400	89210700	26750	26650	26750	26600	194
615	20240110	091300	84033800	26650	26800	26800	26600	1526
616	20240110	091200	43355000	26850	26850	26850	26850	1
617	20240110	091100	43328150	26900	26750	26900	26750	171
618	20240110	091000	38749350	26800	26800	26800	26800	267
619	20240110	090900	31593750	26800	26850	26850	26800	87
620	20240110	090800	29259100	26850	26850	26850	26850	0
621	20240110	090700	29259100	26850	26850	26850	26850	1
622	20240110	090600	29232250	26850	26900	26900	26850	62
623	20240110	090500	27565000	26900	27000	27000	26900	407
624	20240110	090400	16584450	27000	27050	27050	27000	197
625	20240110	090300	11260450	27050	27100	27100	27050	10
626	20240110	090200	10989650	27150	27150	27150	27150	0
627	20240110	090100	10989650	27150	27050	27150	27050	112
628	20240110	090000	7958850	27350	27350	27350	27350	291