KissMeData/055490/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193800	786436400	27300	27300	27300	27300	624
3	20240103	193700	786436400	27300	27300	27300	27300	0
4	20240103	193600	786436400	27300	27300	27300	27300	0
5	20240103	193500	786436400	27300	27300	27300	27300	0
6	20240103	193400	786436400	27300	27300	27300	27300	0
7	20240103	193300	786436400	27300	27300	27300	27300	0
8	20240103	193200	786436400	27300	27300	27300	27300	0
9	20240103	193100	786436400	27300	27300	27300	27300	0
10	20240103	193000	786436400	27300	27300	27300	27300	0
11	20240103	192900	786436400	27300	27300	27300	27300	0
12	20240103	192800	786436400	27300	27300	27300	27300	0
13	20240103	192700	786436400	27300	27300	27300	27300	0
14	20240103	192600	786436400	27300	27300	27300	27300	0
15	20240103	192500	786436400	27300	27300	27300	27300	0
16	20240103	192400	786436400	27300	27300	27300	27300	0
17	20240103	192300	786436400	27300	27300	27300	27300	0
18	20240103	192200	786436400	27300	27300	27300	27300	0
19	20240103	192100	786436400	27300	27300	27300	27300	0
20	20240103	192000	786436400	27300	27300	27300	27300	0
21	20240103	191900	786436400	27300	27300	27300	27300	0
22	20240103	191800	786436400	27300	27300	27300	27300	0
23	20240103	191700	786436400	27300	27300	27300	27300	0
24	20240103	191600	786436400	27300	27300	27300	27300	0
25	20240103	191500	786436400	27300	27300	27300	27300	0
26	20240103	191400	786436400	27300	27300	27300	27300	0
27	20240103	191300	786436400	27300	27300	27300	27300	0
28	20240103	191200	786436400	27300	27300	27300	27300	0
29	20240103	191100	786436400	27300	27300	27300	27300	0
30	20240103	191000	786436400	27300	27300	27300	27300	0
31	20240103	190900	786436400	27300	27300	27300	27300	0
32	20240103	190800	786436400	27300	27300	27300	27300	624
33	20240103	190700	786436400	27300	27300	27300	27300	0
34	20240103	190600	786436400	27300	27300	27300	27300	0
35	20240103	190500	786436400	27300	27300	27300	27300	0
36	20240103	190400	786436400	27300	27300	27300	27300	0
37	20240103	190300	786436400	27300	27300	27300	27300	0
38	20240103	190200	786436400	27300	27300	27300	27300	0
39	20240103	190100	786436400	27300	27300	27300	27300	0
40	20240103	190000	786436400	27300	27300	27300	27300	0
41	20240103	185900	786436400	27300	27300	27300	27300	0
42	20240103	185800	786436400	27300	27300	27300	27300	0
43	20240103	185700	786436400	27300	27300	27300	27300	0
44	20240103	185600	786436400	27300	27300	27300	27300	0
45	20240103	185500	786436400	27300	27300	27300	27300	0
46	20240103	185400	786436400	27300	27300	27300	27300	0
47	20240103	185300	786436400	27300	27300	27300	27300	0
48	20240103	185200	786436400	27300	27300	27300	27300	0
49	20240103	185100	786436400	27300	27300	27300	27300	0
50	20240103	185000	786436400	27300	27300	27300	27300	0
51	20240103	184900	786436400	27300	27300	27300	27300	0
52	20240103	184800	786436400	27300	27300	27300	27300	0
53	20240103	184700	786436400	27300	27300	27300	27300	0
54	20240103	184600	786436400	27300	27300	27300	27300	0
55	20240103	184500	786436400	27300	27300	27300	27300	0
56	20240103	184400	786436400	27300	27300	27300	27300	0
57	20240103	184300	786436400	27300	27300	27300	27300	0
58	20240103	184200	786436400	27300	27300	27300	27300	0
59	20240103	184100	786436400	27300	27300	27300	27300	0
60	20240103	184000	786436400	27300	27300	27300	27300	0
61	20240103	183900	786436400	27300	27300	27300	27300	0
62	20240103	183800	786436400	27300	27300	27300	27300	624
63	20240103	183700	786436400	27300	27300	27300	27300	0
64	20240103	183600	786436400	27300	27300	27300	27300	0
65	20240103	183500	786436400	27300	27300	27300	27300	0
66	20240103	183400	786436400	27300	27300	27300	27300	0
67	20240103	183300	786436400	27300	27300	27300	27300	0
68	20240103	183200	786436400	27300	27300	27300	27300	0
69	20240103	183100	786436400	27300	27300	27300	27300	0
70	20240103	183000	786436400	27300	27300	27300	27300	0
71	20240103	182900	786436400	27300	27300	27300	27300	0
72	20240103	182800	786436400	27300	27300	27300	27300	0
73	20240103	182700	786436400	27300	27300	27300	27300	0
74	20240103	182600	786436400	27300	27300	27300	27300	0
75	20240103	182500	786436400	27300	27300	27300	27300	0
76	20240103	182400	786436400	27300	27300	27300	27300	0
77	20240103	182300	786436400	27300	27300	27300	27300	0
78	20240103	182200	786436400	27300	27300	27300	27300	0
79	20240103	182100	786436400	27300	27300	27300	27300	0
80	20240103	182000	786436400	27300	27300	27300	27300	0
81	20240103	181900	786436400	27300	27300	27300	27300	0
82	20240103	181800	786436400	27300	27300	27300	27300	0
83	20240103	181700	786436400	27300	27300	27300	27300	0
84	20240103	181600	786436400	27300	27300	27300	27300	0
85	20240103	181500	786436400	27300	27300	27300	27300	0
86	20240103	181400	786436400	27300	27300	27300	27300	0
87	20240103	181300	786436400	27300	27300	27300	27300	0
88	20240103	181200	786436400	27300	27300	27300	27300	0
89	20240103	181100	786436400	27300	27300	27300	27300	0
90	20240103	181000	786436400	27300	27300	27300	27300	0
91	20240103	180900	786436400	27300	27300	27300	27300	0
92	20240103	180800	786436400	27300	27300	27300	27300	624
93	20240103	180700	786436400	27300	27300	27300	27300	0
94	20240103	180600	786436400	27300	27300	27300	27300	0
95	20240103	180500	786436400	27300	27300	27300	27300	0
96	20240103	180400	786436400	27300	27300	27300	27300	0
97	20240103	180300	786436400	27300	27300	27300	27300	0
98	20240103	180200	786436400	27300	27300	27300	27300	0
99	20240103	180100	786436400	27300	27300	27300	27300	0
100	20240103	180000	786436400	27300	27300	27300	27300	0
101	20240103	175900	786436400	27300	27300	27300	27300	0
102	20240103	175800	786436400	27300	27300	27300	27300	0
103	20240103	175700	786436400	27300	27300	27300	27300	0
104	20240103	175600	786436400	27300	27300	27300	27300	0
105	20240103	175500	786436400	27300	27300	27300	27300	0
106	20240103	175400	786436400	27300	27300	27300	27300	0
107	20240103	175300	786436400	27300	27300	27300	27300	0
108	20240103	175200	786436400	27300	27300	27300	27300	0
109	20240103	175100	786436400	27300	27300	27300	27300	0
110	20240103	175000	786436400	27300	27300	27300	27300	0
111	20240103	174900	786436400	27300	27300	27300	27300	0
112	20240103	174800	786436400	27300	27300	27300	27300	0
113	20240103	174700	786436400	27300	27300	27300	27300	0
114	20240103	174600	786436400	27300	27300	27300	27300	0
115	20240103	174500	786436400	27300	27300	27300	27300	0
116	20240103	174400	786436400	27300	27300	27300	27300	0
117	20240103	174300	786436400	27300	27300	27300	27300	0
118	20240103	174200	786436400	27300	27300	27300	27300	0
119	20240103	174100	786436400	27300	27300	27300	27300	0
120	20240103	174000	786436400	27300	27300	27300	27300	0
121	20240103	173900	786436400	27300	27300	27300	27300	0
122	20240103	173800	786436400	27300	27300	27300	27300	624
123	20240103	173700	786436400	27300	27300	27300	27300	0
124	20240103	173600	786436400	27300	27300	27300	27300	0
125	20240103	173500	786436400	27300	27300	27300	27300	0
126	20240103	173400	786436400	27300	27300	27300	27300	0
127	20240103	173300	786436400	27300	27300	27300	27300	0
128	20240103	173200	786436400	27300	27300	27300	27300	0
129	20240103	173100	786436400	27300	27300	27300	27300	0
130	20240103	173000	786436400	27300	27300	27300	27300	0
131	20240103	172900	786436400	27300	27300	27300	27300	0
132	20240103	172800	786436400	27300	27300	27300	27300	0
133	20240103	172700	786436400	27300	27300	27300	27300	0
134	20240103	172600	786436400	27300	27300	27300	27300	0
135	20240103	172500	786436400	27300	27300	27300	27300	0
136	20240103	172400	786436400	27300	27300	27300	27300	0
137	20240103	172300	786436400	27300	27300	27300	27300	0
138	20240103	172200	786436400	27300	27300	27300	27300	0
139	20240103	172100	786436400	27300	27300	27300	27300	0
140	20240103	172000	786436400	27300	27300	27300	27300	0
141	20240103	171900	786436400	27300	27300	27300	27300	0
142	20240103	171800	786436400	27300	27300	27300	27300	0
143	20240103	171700	786436400	27300	27300	27300	27300	0
144	20240103	171600	786436400	27300	27300	27300	27300	0
145	20240103	171500	786436400	27300	27300	27300	27300	0
146	20240103	171400	786436400	27300	27300	27300	27300	0
147	20240103	171300	786436400	27300	27300	27300	27300	0
148	20240103	171200	786436400	27300	27300	27300	27300	0
149	20240103	171100	786436400	27300	27300	27300	27300	0
150	20240103	171000	786436400	27300	27300	27300	27300	0
151	20240103	170900	786436400	27300	27300	27300	27300	0
152	20240103	170800	786436400	27300	27300	27300	27300	624
153	20240103	170700	786436400	27300	27300	27300	27300	0
154	20240103	170600	786436400	27300	27300	27300	27300	0
155	20240103	170500	786436400	27300	27300	27300	27300	0
156	20240103	170400	786436400	27300	27300	27300	27300	0
157	20240103	170300	786436400	27300	27300	27300	27300	0
158	20240103	170200	786436400	27300	27300	27300	27300	0
159	20240103	170100	786436400	27300	27300	27300	27300	0
160	20240103	170000	786436400	27300	27300	27300	27300	0
161	20240103	165900	786436400	27300	27300	27300	27300	0
162	20240103	165800	786436400	27300	27300	27300	27300	0
163	20240103	165700	786436400	27300	27300	27300	27300	0
164	20240103	165600	786436400	27300	27300	27300	27300	0
165	20240103	165500	786436400	27300	27300	27300	27300	0
166	20240103	165400	786436400	27300	27300	27300	27300	0
167	20240103	165300	786436400	27300	27300	27300	27300	0
168	20240103	165200	786436400	27300	27300	27300	27300	0
169	20240103	165100	786436400	27300	27300	27300	27300	0
170	20240103	165000	786436400	27300	27300	27300	27300	0
171	20240103	164900	786436400	27300	27300	27300	27300	0
172	20240103	164800	786436400	27300	27300	27300	27300	0
173	20240103	164700	786436400	27300	27300	27300	27300	0
174	20240103	164600	786436400	27300	27300	27300	27300	0
175	20240103	164500	786436400	27300	27300	27300	27300	0
176	20240103	164400	786436400	27300	27300	27300	27300	0
177	20240103	164300	786436400	27300	27300	27300	27300	0
178	20240103	164200	786436400	27300	27300	27300	27300	0
179	20240103	164100	786436400	27300	27300	27300	27300	0
180	20240103	164000	786436400	27300	27300	27300	27300	0
181	20240103	163900	786436400	27300	27300	27300	27300	0
182	20240103	163800	786436400	27300	27300	27300	27300	624
183	20240103	163700	786436400	27300	27300	27300	27300	0
184	20240103	163600	786436400	27300	27300	27300	27300	0
185	20240103	163500	786436400	27300	27300	27300	27300	0
186	20240103	163400	786436400	27300	27300	27300	27300	0
187	20240103	163300	786436400	27300	27300	27300	27300	0
188	20240103	163200	786436400	27300	27300	27300	27300	0
189	20240103	163100	786436400	27300	27300	27300	27300	0
190	20240103	163000	786436400	27300	27300	27300	27300	0
191	20240103	162900	786436400	27300	27300	27300	27300	0
192	20240103	162800	786436400	27300	27300	27300	27300	0
193	20240103	162700	786436400	27300	27300	27300	27300	0
194	20240103	162600	786436400	27300	27300	27300	27300	0
195	20240103	162500	786436400	27300	27300	27300	27300	0
196	20240103	162400	786436400	27300	27300	27300	27300	0
197	20240103	162300	786436400	27300	27300	27300	27300	0
198	20240103	162200	786436400	27300	27300	27300	27300	0
199	20240103	162100	786436400	27300	27300	27300	27300	0
200	20240103	162000	786436400	27300	27300	27300	27300	0
201	20240103	161900	786436400	27300	27300	27300	27300	0
202	20240103	161800	786436400	27300	27300	27300	27300	0
203	20240103	161700	786436400	27300	27300	27300	27300	0
204	20240103	161600	786436400	27300	27300	27300	27300	0
205	20240103	161500	786436400	27300	27300	27300	27300	0
206	20240103	161400	786436400	27300	27300	27300	27300	0
207	20240103	161300	786436400	27300	27300	27300	27300	0
208	20240103	161200	786436400	27300	27300	27300	27300	0
209	20240103	161100	786436400	27300	27300	27300	27300	0
210	20240103	161000	786436400	27300	27300	27300	27300	0
211	20240103	160900	786436400	27300	27300	27300	27300	0
212	20240103	160800	786436400	27300	27300	27300	27300	624
213	20240103	160700	786436400	27300	27300	27300	27300	0
214	20240103	160600	786436400	27300	27300	27300	27300	0
215	20240103	160500	786436400	27300	27300	27300	27300	0
216	20240103	160400	786436400	27300	27300	27300	27300	0
217	20240103	160300	786436400	27300	27300	27300	27300	0
218	20240103	160200	786436400	27300	27300	27300	27300	0
219	20240103	160100	786436400	27300	27300	27300	27300	0
220	20240103	160000	786436400	27300	27300	27300	27300	0
221	20240103	155900	786436400	27300	27300	27300	27300	0
222	20240103	155800	786436400	27300	27300	27300	27300	0
223	20240103	155700	786436400	27300	27300	27300	27300	0
224	20240103	155600	786436400	27300	27300	27300	27300	0
225	20240103	155500	786436400	27300	27300	27300	27300	0
226	20240103	155400	786436400	27300	27300	27300	27300	0
227	20240103	155300	786436400	27300	27300	27300	27300	0
228	20240103	155200	786436400	27300	27300	27300	27300	0
229	20240103	155100	786436400	27300	27300	27300	27300	0
230	20240103	155000	786436400	27300	27300	27300	27300	0
231	20240103	154900	786436400	27300	27300	27300	27300	0
232	20240103	154800	786436400	27300	27300	27300	27300	0
233	20240103	154700	786436400	27300	27300	27300	27300	0
234	20240103	154600	786436400	27300	27300	27300	27300	0
235	20240103	154500	786436400	27300	27300	27300	27300	0
236	20240103	154400	786436400	27300	27300	27300	27300	0
237	20240103	154300	786436400	27300	27300	27300	27300	0
238	20240103	154200	786436400	27300	27300	27300	27300	0
239	20240103	154100	786436400	27300	27300	27300	27300	0
240	20240103	154000	786436400	27300	27300	27300	27300	0
241	20240103	153900	786436400	27300	27300	27300	27300	0
242	20240103	153800	786436400	27300	27300	27300	27300	624
243	20240103	153700	786436400	27300	27300	27300	27300	0
244	20240103	153600	786436400	27300	27300	27300	27300	0
245	20240103	153500	786436400	27300	27300	27300	27300	0
246	20240103	153400	786436400	27300	27300	27300	27300	0
247	20240103	153300	786436400	27300	27300	27300	27300	0
248	20240103	153200	786436400	27300	27300	27300	27300	0
249	20240103	153100	786436400	27300	27300	27300	27300	0
250	20240103	153000	786436400	27300	27300	27300	27300	624
251	20240103	152900	769401200	27350	27350	27350	27350	0
252	20240103	152800	769401200	27350	27350	27350	27350	0
253	20240103	152700	769401200	27350	27350	27350	27350	0
254	20240103	152600	769401200	27350	27350	27350	27350	0
255	20240103	152500	769401200	27350	27350	27350	27350	0
256	20240103	152400	769401200	27350	27350	27350	27350	0
257	20240103	152300	769401200	27350	27350	27350	27350	0
258	20240103	152200	769401200	27350	27350	27350	27350	0
259	20240103	152100	769401200	27350	27350	27350	27350	0
260	20240103	152000	769401200	27350	27350	27350	27350	0
261	20240103	151900	769401200	27350	27350	27350	27350	94
262	20240103	151800	766830300	27300	27250	27300	27250	339
263	20240103	151700	757576400	27250	27250	27250	27250	35
264	20240103	151600	756622650	27300	27300	27300	27300	14
265	20240103	151500	756240450	27300	27250	27300	27250	9
266	20240103	151400	755994950	27250	27250	27250	27250	22
267	20240103	151300	755395450	27300	27300	27300	27250	70
268	20240103	151200	753485350	27300	27300	27300	27300	157
269	20240103	151100	749199250	27300	27300	27300	27300	15
270	20240103	151000	748789750	27300	27350	27350	27300	24
271	20240103	150900	748134300	27350	27300	27350	27300	27
272	20240103	150800	747396950	27300	27300	27300	27300	17
273	20240103	150700	746932850	27300	27300	27300	27300	13
274	20240103	150600	746577950	27300	27300	27350	27300	194
275	20240103	150500	741281300	27350	27300	27350	27300	8
276	20240103	150400	741062600	27300	27300	27300	27300	3
277	20240103	150300	740980700	27300	27350	27350	27300	52
278	20240103	150200	739559250	27300	27350	27350	27300	30
279	20240103	150100	738739850	27300	27300	27300	27300	19
280	20240103	150000	738221150	27350	27300	27350	27300	4
281	20240103	145900	738111900	27300	27300	27300	27300	15
282	20240103	145800	737702400	27300	27300	27300	27300	27
283	20240103	145700	736965300	27300	27300	27300	27300	0
284	20240103	145600	736965300	27300	27300	27300	27300	28
285	20240103	145500	736200900	27350	27400	27400	27300	10
286	20240103	145400	735927400	27400	27350	27400	27350	16
287	20240103	145300	735489250	27350	27350	27350	27350	20
288	20240103	145200	734942250	27350	27350	27350	27300	40
289	20240103	145100	733849100	27300	27350	27350	27300	270
290	20240103	145000	726465600	27350	27350	27350	27350	0
291	20240103	144900	726465600	27350	27400	27400	27350	11
292	20240103	144800	726164350	27350	27350	27350	27350	36
293	20240103	144700	725179750	27350	27350	27350	27350	0
294	20240103	144600	725179750	27350	27350	27350	27350	72
295	20240103	144500	723210550	27350	27300	27400	27300	63
296	20240103	144400	721487200	27350	27350	27350	27300	31
297	20240103	144300	720640250	27300	27300	27300	27300	2
298	20240103	144200	720585650	27300	27300	27300	27300	67
299	20240103	144100	718756550	27350	27300	27350	27300	4
300	20240103	144000	718647250	27300	27400	27400	27300	263
301	20240103	143900	711465150	27350	27350	27350	27300	9
302	20240103	143800	711219200	27350	27300	27350	27300	24
303	20240103	143700	710563600	27300	27300	27300	27300	18
304	20240103	143600	710072200	27300	27300	27300	27300	3
305	20240103	143500	709990300	27300	27350	27350	27300	21
306	20240103	143400	709416700	27350	27300	27350	27300	27
307	20240103	143300	708678950	27300	27300	27350	27300	29
308	20240103	143200	707886900	27300	27300	27300	27300	3
309	20240103	143100	707805000	27300	27300	27300	27300	0
310	20240103	143000	707805000	27300	27350	27350	27300	42
311	20240103	142900	706657900	27300	27300	27300	27300	22
312	20240103	142800	706057300	27350	27300	27350	27300	5
313	20240103	142700	705920650	27300	27300	27300	27300	15
314	20240103	142600	705511150	27300	27300	27300	27300	22
315	20240103	142500	704910550	27300	27300	27300	27300	14
316	20240103	142400	704528350	27300	27300	27300	27300	0
317	20240103	142300	704528350	27300	27300	27300	27300	17
318	20240103	142200	704064250	27300	27300	27300	27300	57
319	20240103	142100	702508150	27300	27300	27300	27300	0
320	20240103	142000	702508150	27300	27300	27300	27300	17
321	20240103	141900	702044050	27300	27300	27350	27300	44
322	20240103	141800	700842500	27300	27300	27300	27300	6
323	20240103	141700	700678700	27300	27350	27350	27300	13
324	20240103	141600	700323300	27300	27300	27350	27300	24
325	20240103	141500	699667750	27300	27300	27300	27300	120
326	20240103	141400	696391750	27300	27300	27300	27300	13
327	20240103	141300	696036850	27350	27300	27350	27300	12
328	20240103	141200	695708800	27300	27250	27300	27250	32
329	20240103	141100	694835300	27250	27250	27250	27250	19
330	20240103	141000	694317550	27250	27250	27250	27250	3
331	20240103	140900	694235800	27250	27300	27300	27250	31
332	20240103	140800	693390250	27250	27250	27250	27250	31
333	20240103	140700	692545500	27250	27250	27250	27250	3
334	20240103	140600	692463750	27250	27250	27250	27250	7
335	20240103	140500	692273000	27300	27250	27300	27250	26
336	20240103	140400	691564100	27250	27250	27250	27250	32
337	20240103	140300	690692100	27250	27300	27300	27250	12
338	20240103	140200	690364600	27300	27250	27300	27250	23
339	20240103	140100	689737600	27250	27250	27300	27250	42
340	20240103	140000	688592650	27300	27250	27300	27250	4
341	20240103	135900	688483550	27250	27250	27250	27250	13
342	20240103	135800	688129300	27250	27300	27300	27250	15
343	20240103	135700	687720250	27300	27300	27300	27300	21
344	20240103	135600	687146950	27300	27300	27300	27300	4
345	20240103	135500	687037750	27300	27300	27300	27300	34
346	20240103	135400	686109550	27250	27250	27250	27250	30
347	20240103	135300	685292050	27250	27250	27250	27250	20
348	20240103	135200	684747050	27250	27250	27250	27250	3
349	20240103	135100	684665300	27250	27250	27250	27250	0
350	20240103	135000	684665300	27250	27300	27300	27250	90
351	20240103	134900	682210050	27300	27300	27300	27300	6
352	20240103	134800	682046250	27300	27300	27300	27300	422
353	20240103	134700	670525650	27300	27300	27300	27300	21
354	20240103	134600	669952350	27300	27300	27300	27300	127
355	20240103	134500	666485250	27350	27350	27350	27350	5
356	20240103	134400	666348500	27300	27300	27300	27300	2
357	20240103	134300	666293900	27300	27300	27300	27300	133
358	20240103	134200	662663000	27300	27300	27300	27300	21
359	20240103	134100	662089700	27350	27350	27350	27350	17
360	20240103	134000	661624750	27300	27300	27300	27300	18
361	20240103	133900	661133350	27350	27300	27350	27300	33
362	20240103	133800	660231950	27300	27300	27300	27300	12
363	20240103	133700	659904350	27300	27300	27300	27300	35
364	20240103	133600	658948850	27300	27300	27300	27300	17
365	20240103	133500	658484750	27300	27300	27300	27300	19
366	20240103	133400	657966050	27350	27350	27350	27350	28
367	20240103	133300	657200250	27350	27350	27350	27350	14
368	20240103	133200	656817350	27350	27350	27350	27350	33
369	20240103	133100	655914800	27350	27350	27350	27350	2
370	20240103	133000	655860100	27350	27350	27350	27350	4
371	20240103	132900	655750700	27350	27350	27350	27350	50
372	20240103	132800	654383200	27350	27350	27350	27350	61
373	20240103	132700	652714850	27350	27350	27400	27350	240
374	20240103	132600	646149900	27350	27300	27350	27300	5
375	20240103	132500	646013300	27300	27300	27300	27300	14
376	20240103	132400	645631100	27300	27300	27300	27300	97
377	20240103	132300	642983000	27300	27250	27300	27250	16
378	20240103	132200	642546950	27250	27250	27250	27250	0
379	20240103	132100	642546950	27250	27250	27250	27250	36
380	20240103	132000	641565950	27250	27250	27300	27250	20
381	20240103	131900	641020750	27250	27250	27250	27250	1
382	20240103	131800	640993500	27350	27250	27350	27250	214
383	20240103	131700	635151350	27300	27350	27350	27300	817
384	20240103	131600	612847150	27300	27300	27300	27300	3
385	20240103	131500	612765250	27350	27350	27350	27350	3
386	20240103	131400	612683200	27300	27350	27350	27300	67
387	20240103	131300	610854050	27300	27300	27300	27300	152
388	20240103	131200	606704450	27300	27300	27300	27300	12
389	20240103	131100	606376850	27300	27300	27350	27300	118
390	20240103	131000	603155400	27300	27300	27300	27300	20
391	20240103	130900	602609400	27350	27300	27350	27300	23
392	20240103	130800	601981300	27300	27350	27350	27300	8
393	20240103	130700	601762650	27350	27300	27350	27300	185
394	20240103	130600	596711250	27300	27300	27350	27300	25
395	20240103	130500	596028600	27350	27350	27350	27350	10
396	20240103	130400	595755100	27300	27300	27300	27300	2
397	20240103	130300	595700500	27300	27300	27300	27300	35
398	20240103	130200	594745000	27300	27300	27300	27300	12
399	20240103	130100	594417400	27300	27350	27350	27300	3
400	20240103	130000	594335450	27300	27300	27300	27300	18
401	20240103	125900	593844050	27350	27300	27350	27300	38
402	20240103	125800	592805850	27300	27300	27300	27300	2
403	20240103	125700	592751250	27300	27350	27350	27300	438
404	20240103	125600	580772700	27300	27300	27300	27300	15
405	20240103	125500	580363200	27300	27300	27300	27300	122
406	20240103	125400	577032600	27300	27350	27350	27300	5
407	20240103	125300	576896000	27350	27300	27350	27300	28
408	20240103	125200	576131150	27300	27300	27300	27300	20
409	20240103	125100	575585150	27300	27300	27300	27300	18
410	20240103	125000	575093750	27300	27300	27300	27300	3
411	20240103	124900	575011850	27300	27300	27300	27300	13
412	20240103	124800	574656950	27300	27300	27300	27300	21
413	20240103	124700	574083650	27350	27300	27350	27300	12
414	20240103	124600	573755600	27300	27300	27300	27300	13
415	20240103	124500	573400700	27300	27300	27300	27300	36
416	20240103	124400	572417900	27300	27350	27350	27300	4
417	20240103	124300	572308650	27300	27300	27300	27300	166
418	20240103	124200	567776850	27350	27300	27350	27300	17
419	20240103	124100	567312550	27300	27300	27300	27300	35
420	20240103	124000	566357050	27350	27350	27350	27350	72
421	20240103	123900	564387850	27350	27350	27350	27350	0
422	20240103	123800	564387850	27350	27350	27350	27350	19
423	20240103	123700	563868200	27350	27350	27350	27350	20
424	20240103	123600	563321200	27350	27350	27350	27350	14
425	20240103	123500	562938300	27300	27300	27300	27300	17
426	20240103	123400	562474200	27350	27350	27350	27350	1
427	20240103	123300	562446850	27400	27400	27400	27400	43
428	20240103	123200	561268650	27400	27350	27400	27350	10
429	20240103	123100	560994800	27450	27300	27450	27300	35
430	20240103	123000	560038200	27300	27350	27350	27300	19
431	20240103	122900	559519450	27350	27300	27400	27300	17
432	20240103	122800	559054250	27300	27400	27400	27300	40
433	20240103	122700	557958350	27400	27300	27400	27300	97
434	20240103	122600	555307800	27300	27300	27300	27300	15
435	20240103	122500	554898300	27300	27300	27300	27300	3
436	20240103	122400	554816400	27350	27350	27350	27350	124
437	20240103	122300	551425000	27350	27400	27400	27350	28
438	20240103	122200	550658700	27350	27350	27350	27350	72
439	20240103	122100	548689500	27300	27250	27300	27250	105
440	20240103	122000	545823100	27250	27250	27250	27250	26
441	20240103	121900	545114600	27250	27250	27300	27250	52
442	20240103	121800	543696100	27250	27250	27250	27250	1
443	20240103	121700	543668850	27250	27250	27250	27250	17
444	20240103	121600	543205600	27300	27300	27300	27300	120
445	20240103	121500	539929600	27300	27300	27300	27300	15
446	20240103	121400	539520100	27300	27300	27300	27300	3
447	20240103	121300	539438200	27300	27300	27300	27300	15
448	20240103	121200	539028700	27300	27300	27300	27300	21
449	20240103	121100	538455400	27300	27300	27300	27300	2
450	20240103	121000	538400800	27300	27250	27300	27250	52
451	20240103	120900	536981650	27250	27250	27250	27250	17
452	20240103	120800	536518400	27250	27250	27300	27250	24
453	20240103	120700	535864300	27250	27250	27250	27250	3
454	20240103	120600	535782550	27250	27250	27250	27250	3
455	20240103	120500	535700800	27250	27250	27250	27250	47
456	20240103	120400	534420050	27250	27300	27300	27250	76
457	20240103	120300	532346100	27300	27300	27300	27300	45
458	20240103	120200	531117600	27300	27300	27300	27300	167
459	20240103	120100	526558500	27300	27350	27400	27300	50
460	20240103	120000	525192650	27350	27400	27450	27350	14
461	20240103	115900	524808950	27450	27300	27450	27300	40
462	20240103	115800	523712450	27350	27300	27350	27300	166
463	20240103	115700	519178800	27300	27300	27300	27300	0
464	20240103	115600	519178800	27300	27300	27300	27300	22
465	20240103	115500	518578200	27300	27300	27300	27300	30
466	20240103	115400	517759200	27350	27350	27400	27350	58
467	20240103	115300	516172650	27400	27400	27400	27400	58
468	20240103	115200	514583450	27350	27350	27350	27350	51
469	20240103	115100	513188600	27400	27300	27400	27300	28
470	20240103	115000	512422900	27300	27300	27350	27300	23
471	20240103	114900	511794850	27300	27300	27300	27300	13
472	20240103	114800	511439950	27300	27300	27300	27250	167
473	20240103	114700	506881050	27250	27250	27250	27250	34
474	20240103	114600	505954550	27300	27300	27300	27300	567
475	20240103	114500	490475450	27300	27300	27300	27300	3
476	20240103	114400	490393550	27250	27250	27300	27250	262
477	20240103	114300	483254000	27250	27300	27300	27250	20
478	20240103	114200	482708900	27250	27250	27250	27250	0
479	20240103	114100	482708900	27250	27300	27300	27250	285
480	20240103	114000	474937750	27350	27350	27350	27300	22
481	20240103	113900	474336950	27300	27300	27300	27300	15
482	20240103	113800	473927450	27300	27300	27300	27300	3
483	20240103	113700	473845550	27300	27300	27300	27300	15
484	20240103	113600	473436050	27300	27300	27300	27300	21
485	20240103	113500	472862750	27300	27300	27300	27300	2
486	20240103	113400	472808150	27300	27300	27300	27300	14
487	20240103	113300	472425950	27300	27300	27300	27300	19
488	20240103	113200	471907250	27300	27300	27300	27300	85
489	20240103	113100	469586750	27300	27300	27300	27300	3
490	20240103	113000	469504850	27300	27300	27300	27300	2
491	20240103	112900	469450250	27250	27250	27250	27250	48
492	20240103	112800	468142250	27250	27250	27250	27250	3
493	20240103	112700	468060500	27250	27250	27250	27250	7
494	20240103	112600	467869750	27300	27300	27300	27300	33
495	20240103	112500	466968850	27300	27300	27300	27300	75
496	20240103	112400	464921350	27300	27300	27300	27300	2
497	20240103	112300	464866750	27300	27300	27300	27300	15
498	20240103	112200	464457250	27300	27250	27300	27250	91
499	20240103	112100	461974650	27250	27250	27250	27250	0
500	20240103	112000	461974650	27250	27300	27300	27250	5
501	20240103	111900	461838300	27250	27300	27300	27250	67
502	20240103	111800	460010050	27350	27300	27350	27300	53
503	20240103	111700	458562100	27350	27350	27350	27350	5
504	20240103	111600	458425350	27300	27300	27300	27300	68
505	20240103	111500	456568950	27300	27300	27300	27300	36
506	20240103	111400	455586150	27300	27300	27300	27300	53
507	20240103	111300	454139250	27350	27300	27400	27300	54
508	20240103	111200	452664900	27250	27250	27250	27250	18
509	20240103	111100	452174400	27300	27350	27350	27300	6
510	20240103	111000	452010550	27400	27350	27400	27350	4
511	20240103	110900	451901100	27400	27400	27400	27400	0
512	20240103	110800	451901100	27400	27250	27400	27250	394
513	20240103	110700	441163050	27300	27300	27300	27300	35
514	20240103	110600	440207550	27300	27300	27300	27300	5
515	20240103	110500	440071050	27300	27250	27300	27250	17
516	20240103	110400	439607100	27250	27250	27250	27250	50
517	20240103	110300	438244600	27250	27250	27250	27250	4
518	20240103	110200	438135600	27250	27300	27300	27250	185
519	20240103	110100	433089350	27300	27300	27300	27300	16
520	20240103	110000	432652550	27300	27350	27350	27300	60
521	20240103	105900	431014500	27300	27300	27300	27300	3
522	20240103	105800	430932600	27300	27250	27300	27250	24
523	20240103	105700	430278050	27250	27250	27250	27250	17
524	20240103	105600	429814800	27250	27350	27350	27250	42
525	20240103	105500	428667900	27300	27250	27300	27250	4
526	20240103	105400	428558800	27350	27300	27350	27300	20
527	20240103	105300	428012000	27250	27250	27300	27250	20
528	20240103	105200	427466850	27250	27250	27300	27250	13
529	20240103	105100	427112550	27250	27250	27250	27250	0
530	20240103	105000	427112550	27250	27250	27250	27250	17
531	20240103	104900	426649300	27250	27350	27350	27250	30
532	20240103	104800	425830700	27350	27300	27350	27300	13
533	20240103	104700	425475750	27250	27250	27250	27250	5
534	20240103	104600	425339500	27300	27250	27350	27250	41
535	20240103	104500	424221700	27250	27250	27250	27250	2
536	20240103	104400	424167200	27300	27250	27300	27250	578
537	20240103	104300	408415750	27200	27200	27200	27200	3
538	20240103	104200	408334150	27200	27200	27200	27200	44
539	20240103	104100	407137350	27200	27200	27200	27200	0
540	20240103	104000	407137350	27200	27200	27200	27200	3
541	20240103	103900	407055750	27200	27250	27250	27200	64
542	20240103	103800	405312600	27200	27200	27200	27200	18
543	20240103	103700	404823000	27200	27250	27250	27200	30
544	20240103	103600	404006900	27200	27200	27200	27200	2
545	20240103	103500	403952500	27200	27200	27250	27200	65
546	20240103	103400	402183400	27250	27250	27250	27200	41
547	20240103	103300	401066300	27250	27250	27250	27200	35
548	20240103	103200	400112650	27200	27200	27200	27200	299
549	20240103	103100	391979850	27200	27200	27200	27200	123
550	20240103	103000	388634250	27200	27200	27250	27200	17
551	20240103	102900	388171350	27200	27200	27200	27200	3
552	20240103	102800	388089750	27200	27200	27250	27200	87
553	20240103	102700	385722500	27200	27200	27200	27200	5
554	20240103	102600	385586500	27200	27200	27200	27200	12
555	20240103	102500	385260100	27200	27200	27200	27200	4
556	20240103	102400	385151300	27200	27250	27250	27200	32
557	20240103	102300	384280800	27250	27250	27250	27250	6
558	20240103	102200	384117300	27250	27200	27250	27200	132
559	20240103	102100	380526750	27200	27200	27200	27200	27
560	20240103	102000	379792350	27200	27250	27250	27200	200
561	20240103	101900	374343350	27250	27200	27250	27200	11
562	20240103	101800	374043750	27200	27200	27200	27200	44
563	20240103	101700	372846950	27250	27250	27250	27200	151
564	20240103	101600	368738000	27200	27200	27250	27200	13
565	20240103	101500	368384300	27250	27250	27250	27250	1
566	20240103	101400	368357050	27250	27250	27250	27250	15
567	20240103	101300	367948300	27200	27200	27200	27200	36
568	20240103	101200	366969100	27200	27150	27200	27150	22
569	20240103	101100	366371300	27150	27200	27200	27150	2
570	20240103	101000	366316950	27250	27150	27250	27150	355
571	20240103	100900	356662650	27150	27150	27150	27150	2
572	20240103	100800	356608350	27150	27150	27150	27150	0
573	20240103	100700	356608350	27150	27150	27150	27150	9
574	20240103	100600	356364000	27200	27200	27200	27200	113
575	20240103	100500	353290400	27200	27200	27200	27150	57
576	20240103	100400	351740050	27150	27200	27200	27150	506
577	20240103	100300	338001800	27200	27200	27200	27150	37
578	20240103	100200	336996150	27200	27200	27200	27200	243
579	20240103	100100	330386550	27200	27200	27200	27150	30
580	20240103	100000	329571250	27150	27200	27200	27150	1004
581	20240103	095900	302266650	27200	27200	27200	27200	33
582	20240103	095800	301369050	27200	27250	27250	27200	94
583	20240103	095700	298808650	27200	27200	27250	27200	34
584	20240103	095600	297883750	27200	27200	27200	27200	105
585	20240103	095500	295027750	27200	27300	27300	27200	2489
586	20240103	095400	227202450	27300	27300	27300	27300	4
587	20240103	095300	227093250	27300	27350	27350	27300	38
588	20240103	095200	226055800	27300	27300	27300	27300	40
589	20240103	095100	224963800	27300	27250	27350	27250	132
590	20240103	095000	221358700	27300	27300	27300	27250	190
591	20240103	094900	216172150	27300	27300	27300	27300	280
592	20240103	094800	208528150	27300	27300	27350	27300	435
593	20240103	094700	196637650	27300	27350	27350	27300	128
594	20240103	094600	193137050	27350	27300	27350	27300	41
595	20240103	094500	192017700	27300	27350	27350	27300	15
596	20240103	094400	191608150	27300	27300	27350	27300	133
597	20240103	094300	187976450	27300	27300	27350	27300	216
598	20240103	094200	182079100	27300	27300	27300	27300	6
599	20240103	094100	181915300	27300	27350	27350	27300	36
600	20240103	094000	180932350	27350	27350	27350	27300	27
601	20240103	093900	180194600	27400	27300	27400	27300	36
602	20240103	093800	179210050	27300	27250	27300	27250	33
603	20240103	093700	178309650	27250	27350	27350	27250	47
604	20240103	093600	177027550	27300	27250	27300	27250	92
605	20240103	093500	174516100	27300	27300	27300	27250	39
606	20240103	093400	173451950	27250	27300	27300	27250	212
607	20240103	093300	167669650	27300	27300	27300	27250	54
608	20240103	093200	166195550	27300	27300	27300	27300	202
609	20240103	093100	160680950	27250	27250	27250	27250	6
610	20240103	093000	160517450	27250	27300	27300	27250	349
611	20240103	092900	150991700	27300	27350	27350	27300	19
612	20240103	092800	150472150	27300	27300	27350	27300	45
613	20240103	092700	149242600	27300	27350	27350	27300	131
614	20240103	092600	145660650	27300	27300	27350	27300	31
615	20240103	092500	144814100	27300	27350	27350	27300	58
616	20240103	092400	143230550	27400	27350	27400	27300	81
617	20240103	092300	141014600	27300	27350	27350	27300	45
618	20240103	092200	139785050	27350	27350	27350	27350	9
619	20240103	092100	139538900	27300	27300	27300	27300	6
620	20240103	092000	139375100	27300	27350	27400	27300	143
621	20240103	091900	135463850	27350	27350	27400	27350	60
622	20240103	091800	133822650	27400	27350	27400	27350	237
623	20240103	091700	127340550	27350	27350	27350	27350	4
624	20240103	091600	127231150	27450	27450	27500	27400	49
625	20240103	091500	125886950	27500	27350	27500	27350	6
626	20240103	091400	125722450	27450	27450	27450	27400	58
627	20240103	091300	124132950	27300	27250	27550	27250	139
628	20240103	091200	120335900	27300	27250	27300	27150	780
629	20240103	091100	99121500	27200	27400	27400	27200	630
630	20240103	091000	81940250	27350	27400	27400	27350	235
631	20240103	090900	75512800	27450	27400	27450	27400	273
632	20240103	090800	68031800	27500	27450	27500	27400	189
633	20240103	090700	62846300	27450	27450	27550	27450	134
634	20240103	090600	59167400	27500	27550	27550	27450	713
635	20240103	090500	39566300	27550	27600	27600	27500	28
636	20240103	090400	38794250	27600	27600	27600	27500	132
637	20240103	090300	35159900	27600	27550	27700	27550	143
638	20240103	090200	31207150	27700	27700	27700	27500	33
639	20240103	090100	30296550	27700	27500	27700	27500	15
640	20240103	090000	29883650	27550	27700	27700	27500	1080