KissMeData/055490/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193800	309825950	27300	27300	27300	27300	455
3	20240109	193700	309825950	27300	27300	27300	27300	0
4	20240109	193600	309825950	27300	27300	27300	27300	0
5	20240109	193500	309825950	27300	27300	27300	27300	0
6	20240109	193400	309825950	27300	27300	27300	27300	0
7	20240109	193300	309825950	27300	27300	27300	27300	0
8	20240109	193200	309825950	27300	27300	27300	27300	0
9	20240109	193100	309825950	27300	27300	27300	27300	0
10	20240109	193000	309825950	27300	27300	27300	27300	0
11	20240109	192900	309825950	27300	27300	27300	27300	0
12	20240109	192800	309825950	27300	27300	27300	27300	0
13	20240109	192700	309825950	27300	27300	27300	27300	0
14	20240109	192600	309825950	27300	27300	27300	27300	0
15	20240109	192500	309825950	27300	27300	27300	27300	0
16	20240109	192400	309825950	27300	27300	27300	27300	0
17	20240109	192300	309825950	27300	27300	27300	27300	0
18	20240109	192200	309825950	27300	27300	27300	27300	0
19	20240109	192100	309825950	27300	27300	27300	27300	0
20	20240109	192000	309825950	27300	27300	27300	27300	0
21	20240109	191900	309825950	27300	27300	27300	27300	0
22	20240109	191800	309825950	27300	27300	27300	27300	0
23	20240109	191700	309825950	27300	27300	27300	27300	0
24	20240109	191600	309825950	27300	27300	27300	27300	0
25	20240109	191500	309825950	27300	27300	27300	27300	0
26	20240109	191400	309825950	27300	27300	27300	27300	0
27	20240109	191300	309825950	27300	27300	27300	27300	0
28	20240109	191200	309825950	27300	27300	27300	27300	0
29	20240109	191100	309825950	27300	27300	27300	27300	0
30	20240109	191000	309825950	27300	27300	27300	27300	0
31	20240109	190900	309825950	27300	27300	27300	27300	0
32	20240109	190800	309825950	27300	27300	27300	27300	455
33	20240109	190700	309825950	27300	27300	27300	27300	0
34	20240109	190600	309825950	27300	27300	27300	27300	0
35	20240109	190500	309825950	27300	27300	27300	27300	0
36	20240109	190400	309825950	27300	27300	27300	27300	0
37	20240109	190300	309825950	27300	27300	27300	27300	0
38	20240109	190200	309825950	27300	27300	27300	27300	0
39	20240109	190100	309825950	27300	27300	27300	27300	0
40	20240109	190000	309825950	27300	27300	27300	27300	0
41	20240109	185900	309825950	27300	27300	27300	27300	0
42	20240109	185800	309825950	27300	27300	27300	27300	0
43	20240109	185700	309825950	27300	27300	27300	27300	0
44	20240109	185600	309825950	27300	27300	27300	27300	0
45	20240109	185500	309825950	27300	27300	27300	27300	0
46	20240109	185400	309825950	27300	27300	27300	27300	0
47	20240109	185300	309825950	27300	27300	27300	27300	0
48	20240109	185200	309825950	27300	27300	27300	27300	0
49	20240109	185100	309825950	27300	27300	27300	27300	0
50	20240109	185000	309825950	27300	27300	27300	27300	0
51	20240109	184900	309825950	27300	27300	27300	27300	0
52	20240109	184800	309825950	27300	27300	27300	27300	0
53	20240109	184700	309825950	27300	27300	27300	27300	0
54	20240109	184600	309825950	27300	27300	27300	27300	0
55	20240109	184500	309825950	27300	27300	27300	27300	0
56	20240109	184400	309825950	27300	27300	27300	27300	0
57	20240109	184300	309825950	27300	27300	27300	27300	0
58	20240109	184200	309825950	27300	27300	27300	27300	0
59	20240109	184100	309825950	27300	27300	27300	27300	0
60	20240109	184000	309825950	27300	27300	27300	27300	0
61	20240109	183900	309825950	27300	27300	27300	27300	0
62	20240109	183800	309825950	27300	27300	27300	27300	455
63	20240109	183700	309825950	27300	27300	27300	27300	0
64	20240109	183600	309825950	27300	27300	27300	27300	0
65	20240109	183500	309825950	27300	27300	27300	27300	0
66	20240109	183400	309825950	27300	27300	27300	27300	0
67	20240109	183300	309825950	27300	27300	27300	27300	0
68	20240109	183200	309825950	27300	27300	27300	27300	0
69	20240109	183100	309825950	27300	27300	27300	27300	0
70	20240109	183000	309825950	27300	27300	27300	27300	0
71	20240109	182900	309825950	27300	27300	27300	27300	0
72	20240109	182800	309825950	27300	27300	27300	27300	0
73	20240109	182700	309825950	27300	27300	27300	27300	0
74	20240109	182600	309825950	27300	27300	27300	27300	0
75	20240109	182500	309825950	27300	27300	27300	27300	0
76	20240109	182400	309825950	27300	27300	27300	27300	0
77	20240109	182300	309825950	27300	27300	27300	27300	0
78	20240109	182200	309825950	27300	27300	27300	27300	0
79	20240109	182100	309825950	27300	27300	27300	27300	0
80	20240109	182000	309825950	27300	27300	27300	27300	0
81	20240109	181900	309825950	27300	27300	27300	27300	0
82	20240109	181800	309825950	27300	27300	27300	27300	0
83	20240109	181700	309825950	27300	27300	27300	27300	0
84	20240109	181600	309825950	27300	27300	27300	27300	0
85	20240109	181500	309825950	27300	27300	27300	27300	0
86	20240109	181400	309825950	27300	27300	27300	27300	0
87	20240109	181300	309825950	27300	27300	27300	27300	0
88	20240109	181200	309825950	27300	27300	27300	27300	0
89	20240109	181100	309825950	27300	27300	27300	27300	0
90	20240109	181000	309825950	27300	27300	27300	27300	0
91	20240109	180900	309825950	27300	27300	27300	27300	0
92	20240109	180800	309825950	27300	27300	27300	27300	455
93	20240109	180700	309825950	27300	27300	27300	27300	0
94	20240109	180600	309825950	27300	27300	27300	27300	0
95	20240109	180500	309825950	27300	27300	27300	27300	0
96	20240109	180400	309825950	27300	27300	27300	27300	0
97	20240109	180300	309825950	27300	27300	27300	27300	0
98	20240109	180200	309825950	27300	27300	27300	27300	0
99	20240109	180100	309825950	27300	27300	27300	27300	0
100	20240109	180000	309825950	27300	27300	27300	27300	0
101	20240109	175900	309825950	27300	27300	27300	27300	0
102	20240109	175800	309825950	27300	27300	27300	27300	0
103	20240109	175700	309825950	27300	27300	27300	27300	0
104	20240109	175600	309825950	27300	27300	27300	27300	0
105	20240109	175500	309825950	27300	27300	27300	27300	0
106	20240109	175400	309825950	27300	27300	27300	27300	0
107	20240109	175300	309825950	27300	27300	27300	27300	0
108	20240109	175200	309825950	27300	27300	27300	27300	0
109	20240109	175100	309825950	27300	27300	27300	27300	0
110	20240109	175000	309825950	27300	27300	27300	27300	0
111	20240109	174900	309825950	27300	27300	27300	27300	0
112	20240109	174800	309825950	27300	27300	27300	27300	0
113	20240109	174700	309825950	27300	27300	27300	27300	0
114	20240109	174600	309825950	27300	27300	27300	27300	0
115	20240109	174500	309825950	27300	27300	27300	27300	0
116	20240109	174400	309825950	27300	27300	27300	27300	0
117	20240109	174300	309825950	27300	27300	27300	27300	0
118	20240109	174200	309825950	27300	27300	27300	27300	0
119	20240109	174100	309825950	27300	27300	27300	27300	0
120	20240109	174000	309825950	27300	27300	27300	27300	0
121	20240109	173900	309825950	27300	27300	27300	27300	0
122	20240109	173800	309825950	27300	27300	27300	27300	455
123	20240109	173700	309825950	27300	27300	27300	27300	0
124	20240109	173600	309825950	27300	27300	27300	27300	0
125	20240109	173500	309825950	27300	27300	27300	27300	0
126	20240109	173400	309825950	27300	27300	27300	27300	0
127	20240109	173300	309825950	27300	27300	27300	27300	0
128	20240109	173200	309825950	27300	27300	27300	27300	0
129	20240109	173100	309825950	27300	27300	27300	27300	0
130	20240109	173000	309825950	27300	27300	27300	27300	0
131	20240109	172900	309825950	27300	27300	27300	27300	0
132	20240109	172800	309825950	27300	27300	27300	27300	0
133	20240109	172700	309825950	27300	27300	27300	27300	0
134	20240109	172600	309825950	27300	27300	27300	27300	0
135	20240109	172500	309825950	27300	27300	27300	27300	0
136	20240109	172400	309825950	27300	27300	27300	27300	0
137	20240109	172300	309825950	27300	27300	27300	27300	0
138	20240109	172200	309825950	27300	27300	27300	27300	0
139	20240109	172100	309825950	27300	27300	27300	27300	0
140	20240109	172000	309825950	27300	27300	27300	27300	0
141	20240109	171900	309825950	27300	27300	27300	27300	0
142	20240109	171800	309825950	27300	27300	27300	27300	0
143	20240109	171700	309825950	27300	27300	27300	27300	0
144	20240109	171600	309825950	27300	27300	27300	27300	0
145	20240109	171500	309825950	27300	27300	27300	27300	0
146	20240109	171400	309825950	27300	27300	27300	27300	0
147	20240109	171300	309825950	27300	27300	27300	27300	0
148	20240109	171200	309825950	27300	27300	27300	27300	0
149	20240109	171100	309825950	27300	27300	27300	27300	0
150	20240109	171000	309825950	27300	27300	27300	27300	0
151	20240109	170900	309825950	27300	27300	27300	27300	0
152	20240109	170800	309825950	27300	27300	27300	27300	455
153	20240109	170700	309825950	27300	27300	27300	27300	0
154	20240109	170600	309825950	27300	27300	27300	27300	0
155	20240109	170500	309825950	27300	27300	27300	27300	0
156	20240109	170400	309825950	27300	27300	27300	27300	0
157	20240109	170300	309825950	27300	27300	27300	27300	0
158	20240109	170200	309825950	27300	27300	27300	27300	0
159	20240109	170100	309825950	27300	27300	27300	27300	0
160	20240109	170000	309825950	27300	27300	27300	27300	0
161	20240109	165900	309825950	27300	27300	27300	27300	0
162	20240109	165800	309825950	27300	27300	27300	27300	0
163	20240109	165700	309825950	27300	27300	27300	27300	0
164	20240109	165600	309825950	27300	27300	27300	27300	0
165	20240109	165500	309825950	27300	27300	27300	27300	0
166	20240109	165400	309825950	27300	27300	27300	27300	0
167	20240109	165300	309825950	27300	27300	27300	27300	0
168	20240109	165200	309825950	27300	27300	27300	27300	0
169	20240109	165100	309825950	27300	27300	27300	27300	0
170	20240109	165000	309825950	27300	27300	27300	27300	0
171	20240109	164900	309825950	27300	27300	27300	27300	0
172	20240109	164800	309825950	27300	27300	27300	27300	0
173	20240109	164700	309825950	27300	27300	27300	27300	0
174	20240109	164600	309825950	27300	27300	27300	27300	0
175	20240109	164500	309825950	27300	27300	27300	27300	0
176	20240109	164400	309825950	27300	27300	27300	27300	0
177	20240109	164300	309825950	27300	27300	27300	27300	0
178	20240109	164200	309825950	27300	27300	27300	27300	0
179	20240109	164100	309825950	27300	27300	27300	27300	0
180	20240109	164000	309825950	27300	27300	27300	27300	0
181	20240109	163900	309825950	27300	27300	27300	27300	0
182	20240109	163800	309825950	27300	27300	27300	27300	455
183	20240109	163700	309825950	27300	27300	27300	27300	0
184	20240109	163600	309825950	27300	27300	27300	27300	0
185	20240109	163500	309825950	27300	27300	27300	27300	0
186	20240109	163400	309825950	27300	27300	27300	27300	0
187	20240109	163300	309825950	27300	27300	27300	27300	0
188	20240109	163200	309825950	27300	27300	27300	27300	0
189	20240109	163100	309825950	27300	27300	27300	27300	0
190	20240109	163000	309825950	27300	27300	27300	27300	0
191	20240109	162900	309825950	27300	27300	27300	27300	0
192	20240109	162800	309825950	27300	27300	27300	27300	0
193	20240109	162700	309825950	27300	27300	27300	27300	0
194	20240109	162600	309825950	27300	27300	27300	27300	0
195	20240109	162500	309825950	27300	27300	27300	27300	0
196	20240109	162400	309825950	27300	27300	27300	27300	0
197	20240109	162300	309825950	27300	27300	27300	27300	0
198	20240109	162200	309825950	27300	27300	27300	27300	0
199	20240109	162100	309825950	27300	27300	27300	27300	0
200	20240109	162000	309825950	27300	27300	27300	27300	0
201	20240109	161900	309825950	27300	27300	27300	27300	0
202	20240109	161800	309825950	27300	27300	27300	27300	0
203	20240109	161700	309825950	27300	27300	27300	27300	0
204	20240109	161600	309825950	27300	27300	27300	27300	0
205	20240109	161500	309825950	27300	27300	27300	27300	0
206	20240109	161400	309825950	27300	27300	27300	27300	0
207	20240109	161300	309825950	27300	27300	27300	27300	0
208	20240109	161200	309825950	27300	27300	27300	27300	0
209	20240109	161100	309825950	27300	27300	27300	27300	0
210	20240109	161000	309825950	27300	27300	27300	27300	0
211	20240109	160900	309825950	27300	27300	27300	27300	0
212	20240109	160800	309825950	27300	27300	27300	27300	455
213	20240109	160700	309825950	27300	27300	27300	27300	0
214	20240109	160600	309825950	27300	27300	27300	27300	0
215	20240109	160500	309825950	27300	27300	27300	27300	0
216	20240109	160400	309825950	27300	27300	27300	27300	0
217	20240109	160300	309825950	27300	27300	27300	27300	0
218	20240109	160200	309825950	27300	27300	27300	27300	0
219	20240109	160100	309825950	27300	27300	27300	27300	0
220	20240109	160000	309825950	27300	27300	27300	27300	0
221	20240109	155900	309825950	27300	27300	27300	27300	0
222	20240109	155800	309825950	27300	27300	27300	27300	0
223	20240109	155700	309825950	27300	27300	27300	27300	0
224	20240109	155600	309825950	27300	27300	27300	27300	0
225	20240109	155500	309825950	27300	27300	27300	27300	0
226	20240109	155400	309825950	27300	27300	27300	27300	0
227	20240109	155300	309825950	27300	27300	27300	27300	0
228	20240109	155200	309825950	27300	27300	27300	27300	0
229	20240109	155100	309825950	27300	27300	27300	27300	0
230	20240109	155000	309825950	27300	27300	27300	27300	0
231	20240109	154900	309825950	27300	27300	27300	27300	0
232	20240109	154800	309825950	27300	27300	27300	27300	0
233	20240109	154700	309825950	27300	27300	27300	27300	0
234	20240109	154600	309825950	27300	27300	27300	27300	0
235	20240109	154500	309825950	27300	27300	27300	27300	0
236	20240109	154400	309825950	27300	27300	27300	27300	0
237	20240109	154300	309825950	27300	27300	27300	27300	0
238	20240109	154200	309825950	27300	27300	27300	27300	0
239	20240109	154100	309825950	27300	27300	27300	27300	0
240	20240109	154000	309825950	27300	27300	27300	27300	0
241	20240109	153900	309825950	27300	27300	27300	27300	0
242	20240109	153800	309825950	27300	27300	27300	27300	455
243	20240109	153700	309825950	27300	27300	27300	27300	0
244	20240109	153600	309825950	27300	27300	27300	27300	0
245	20240109	153500	309825950	27300	27300	27300	27300	0
246	20240109	153400	309825950	27300	27300	27300	27300	0
247	20240109	153300	309825950	27300	27300	27300	27300	0
248	20240109	153200	309825950	27300	27300	27300	27300	0
249	20240109	153100	309825950	27300	27300	27300	27300	0
250	20240109	153000	309825950	27300	27300	27300	27300	455
251	20240109	152900	297404450	27350	27350	27350	27350	0
252	20240109	152800	297404450	27350	27350	27350	27350	0
253	20240109	152700	297404450	27350	27350	27350	27350	0
254	20240109	152600	297404450	27350	27350	27350	27350	0
255	20240109	152500	297404450	27350	27350	27350	27350	0
256	20240109	152400	297404450	27350	27350	27350	27350	0
257	20240109	152300	297404450	27350	27350	27350	27350	0
258	20240109	152200	297404450	27350	27350	27350	27350	0
259	20240109	152100	297404450	27350	27350	27350	27350	0
260	20240109	152000	297404450	27350	27350	27350	27350	0
261	20240109	151900	297404450	27350	27250	27350	27250	74
262	20240109	151800	295386550	27350	27350	27350	27300	38
263	20240109	151700	294347750	27250	27250	27250	27250	50
264	20240109	151600	292985250	27250	27350	27350	27250	58
265	20240109	151500	291404050	27250	27250	27250	27250	50
266	20240109	151400	290041550	27250	27300	27300	27250	114
267	20240109	151300	286932450	27300	27300	27300	27300	0
268	20240109	151200	286932450	27300	27300	27350	27300	66
269	20240109	151100	285130400	27300	27300	27300	27300	63
270	20240109	151000	283410500	27300	27300	27300	27300	52
271	20240109	150900	281990900	27300	27300	27300	27300	50
272	20240109	150800	280625900	27350	27300	27350	27300	52
273	20240109	150700	279206250	27350	27300	27350	27300	142
274	20240109	150600	275327550	27300	27300	27300	27300	51
275	20240109	150500	273935250	27300	27300	27300	27300	50
276	20240109	150400	272570250	27300	27300	27300	27300	69
277	20240109	150300	270686550	27300	27300	27300	27300	50
278	20240109	150200	269321550	27300	27300	27300	27300	1
279	20240109	150100	269294250	27300	27300	27300	27300	50
280	20240109	150000	267929250	27300	27300	27300	27300	51
281	20240109	145900	266536950	27300	27300	27350	27300	238
282	20240109	145800	260038950	27300	27350	27350	27300	62
283	20240109	145700	258346300	27350	27350	27350	27300	101
284	20240109	145600	255585250	27350	27350	27350	27350	9
285	20240109	145500	255339100	27350	27350	27350	27350	50
286	20240109	145400	253971600	27350	27350	27350	27350	53
287	20240109	145300	252522050	27350	27350	27350	27350	50
288	20240109	145200	251154550	27350	27350	27400	27350	123
289	20240109	145100	247790400	27350	27350	27350	27350	1
290	20240109	145000	247763050	27350	27400	27400	27350	63
291	20240109	144900	246039350	27350	27350	27350	27350	50
292	20240109	144800	244671850	27350	27350	27350	27350	51
293	20240109	144700	243277000	27350	27350	27350	27350	50
294	20240109	144600	241909500	27350	27350	27350	27350	1
295	20240109	144500	241882150	27350	27350	27400	27350	65
296	20240109	144400	240103900	27350	27350	27400	27350	95
297	20240109	144300	237505050	27350	27350	27350	27350	70
298	20240109	144200	235590550	27350	27350	27350	27350	51
299	20240109	144100	234195700	27350	27350	27350	27350	50
300	20240109	144000	232828200	27350	27350	27350	27350	1
301	20240109	143900	232800850	27350	27350	27350	27350	62
302	20240109	143800	231105150	27350	27350	27350	27350	52
303	20240109	143700	229682950	27350	27350	27350	27350	50
304	20240109	143600	228315450	27350	27350	27350	27350	51
305	20240109	143500	226920600	27400	27350	27400	27350	2
306	20240109	143400	226865850	27350	27350	27350	27350	50
307	20240109	143300	225498350	27400	27400	27400	27350	90
308	20240109	143200	223033350	27400	27400	27400	27400	51
309	20240109	143100	221635950	27450	27400	27450	27400	62
310	20240109	143000	219936600	27450	27450	27450	27450	23
311	20240109	142900	219305250	27400	27400	27400	27400	0
312	20240109	142800	219305250	27400	27400	27400	27400	0
313	20240109	142700	219305250	27400	27400	27400	27400	2
314	20240109	142600	219250450	27450	27450	27450	27450	0
315	20240109	142500	219250450	27450	27450	27450	27450	0
316	20240109	142400	219250450	27450	27450	27450	27450	0
317	20240109	142300	219250450	27450	27450	27450	27450	12
318	20240109	142200	218921050	27450	27450	27450	27450	5
319	20240109	142100	218783800	27450	27450	27450	27450	0
320	20240109	142000	218783800	27450	27450	27450	27450	0
321	20240109	141900	218783800	27450	27450	27450	27450	0
322	20240109	141800	218783800	27450	27450	27450	27450	0
323	20240109	141700	218783800	27450	27450	27450	27450	0
324	20240109	141600	218783800	27450	27450	27450	27450	0
325	20240109	141500	218783800	27450	27450	27450	27450	13
326	20240109	141400	218426950	27450	27450	27450	27450	0
327	20240109	141300	218426950	27450	27450	27450	27450	0
328	20240109	141200	218426950	27450	27450	27450	27450	0
329	20240109	141100	218426950	27450	27450	27450	27450	0
330	20240109	141000	218426950	27450	27450	27450	27450	0
331	20240109	140900	218426950	27450	27450	27450	27450	0
332	20240109	140800	218426950	27450	27450	27450	27450	0
333	20240109	140700	218426950	27450	27400	27450	27400	179
334	20240109	140600	213517900	27400	27400	27400	27400	0
335	20240109	140500	213517900	27400	27400	27400	27400	2
336	20240109	140400	213463100	27350	27350	27350	27350	0
337	20240109	140300	213463100	27350	27350	27350	27350	0
338	20240109	140200	213463100	27350	27350	27350	27350	18
339	20240109	140100	212970800	27350	27350	27350	27350	20
340	20240109	140000	212423800	27350	27350	27350	27350	20
341	20240109	135900	211876800	27400	27400	27400	27400	0
342	20240109	135800	211876800	27400	27400	27400	27400	12
343	20240109	135700	211548000	27400	27400	27400	27400	0
344	20240109	135600	211548000	27400	27400	27400	27400	0
345	20240109	135500	211548000	27400	27400	27400	27400	1
346	20240109	135400	211520600	27350	27350	27350	27350	0
347	20240109	135300	211520600	27350	27350	27350	27350	87
348	20240109	135200	209141150	27400	27400	27400	27400	0
349	20240109	135100	209141150	27400	27400	27400	27400	0
350	20240109	135000	209141150	27400	27400	27400	27400	10
351	20240109	134900	208867150	27400	27400	27400	27400	0
352	20240109	134800	208867150	27400	27400	27400	27400	0
353	20240109	134700	208867150	27400	27400	27400	27400	0
354	20240109	134600	208867150	27400	27400	27400	27400	0
355	20240109	134500	208867150	27400	27400	27400	27400	0
356	20240109	134400	208867150	27400	27400	27400	27400	0
357	20240109	134300	208867150	27400	27400	27400	27400	0
358	20240109	134200	208867150	27400	27400	27400	27400	10
359	20240109	134100	208593150	27350	27350	27350	27350	0
360	20240109	134000	208593150	27350	27350	27350	27350	3
361	20240109	133900	208511100	27400	27400	27400	27400	19
362	20240109	133800	207990500	27400	27400	27400	27400	0
363	20240109	133700	207990500	27400	27400	27400	27400	1
364	20240109	133600	207963100	27400	27400	27400	27400	0
365	20240109	133500	207963100	27400	27400	27400	27400	0
366	20240109	133400	207963100	27400	27400	27400	27400	0
367	20240109	133300	207963100	27400	27400	27400	27400	0
368	20240109	133200	207963100	27400	27400	27400	27400	50
369	20240109	133100	206593100	27400	27400	27400	27400	0
370	20240109	133000	206593100	27400	27400	27400	27400	0
371	20240109	132900	206593100	27400	27400	27400	27400	0
372	20240109	132800	206593100	27400	27400	27400	27400	0
373	20240109	132700	206593100	27400	27400	27400	27400	1
374	20240109	132600	206565700	27400	27400	27400	27400	0
375	20240109	132500	206565700	27400	27400	27400	27400	0
376	20240109	132400	206565700	27400	27400	27400	27400	0
377	20240109	132300	206565700	27400	27400	27400	27400	0
378	20240109	132200	206565700	27400	27400	27400	27400	245
379	20240109	132100	199852700	27450	27400	27450	27400	100
380	20240109	132000	197112200	27450	27450	27450	27450	18
381	20240109	131900	196618100	27400	27400	27400	27400	0
382	20240109	131800	196618100	27400	27400	27400	27400	1
383	20240109	131700	196590700	27450	27450	27450	27450	0
384	20240109	131600	196590700	27450	27450	27450	27450	0
385	20240109	131500	196590700	27450	27450	27450	27450	3
386	20240109	131400	196508350	27450	27450	27450	27450	2
387	20240109	131300	196453450	27450	27450	27450	27450	0
388	20240109	131200	196453450	27450	27450	27450	27450	0
389	20240109	131100	196453450	27450	27450	27450	27450	1
390	20240109	131000	196426000	27450	27450	27450	27450	14
391	20240109	130900	196041700	27450	27450	27450	27450	200
392	20240109	130800	190551700	27450	27450	27450	27450	0
393	20240109	130700	190551700	27450	27450	27450	27450	0
394	20240109	130600	190551700	27450	27450	27450	27450	0
395	20240109	130500	190551700	27450	27450	27450	27450	0
396	20240109	130400	190551700	27450	27450	27450	27450	23
397	20240109	130300	189920350	27500	27500	27500	27500	0
398	20240109	130200	189920350	27500	27500	27500	27500	0
399	20240109	130100	189920350	27500	27500	27500	27500	0
400	20240109	130000	189920350	27500	27400	27500	27400	37
401	20240109	125900	188906450	27500	27500	27500	27500	13
402	20240109	125800	188548950	27500	27500	27500	27500	1
403	20240109	125700	188521450	27400	27400	27400	27400	0
404	20240109	125600	188521450	27400	27400	27400	27400	52
405	20240109	125500	187096650	27400	27400	27400	27400	78
406	20240109	125400	184959450	27500	27500	27500	27500	6
407	20240109	125300	184794450	27500	27500	27500	27500	31
408	20240109	125200	183941950	27500	27500	27500	27500	0
409	20240109	125100	183941950	27500	27500	27500	27500	0
410	20240109	125000	183941950	27500	27500	27500	27500	6
411	20240109	124900	183776950	27500	27500	27500	27500	0
412	20240109	124800	183776950	27500	27500	27500	27500	36
413	20240109	124700	182786950	27500	27500	27500	27500	84
414	20240109	124600	180476950	27400	27400	27400	27400	0
415	20240109	124500	180476950	27400	27400	27400	27400	0
416	20240109	124400	180476950	27400	27400	27400	27400	0
417	20240109	124300	180476950	27400	27400	27400	27400	0
418	20240109	124200	180476950	27400	27400	27400	27400	20
419	20240109	124100	179928950	27500	27500	27500	27500	8
420	20240109	124000	179708950	27500	27500	27500	27500	36
421	20240109	123900	178718950	27500	27500	27500	27500	100
422	20240109	123800	175968950	27500	27500	27500	27500	0
423	20240109	123700	175968950	27500	27500	27500	27500	0
424	20240109	123600	175968950	27500	27500	27500	27500	0
425	20240109	123500	175968950	27500	27500	27500	27500	0
426	20240109	123400	175968950	27500	27500	27500	27500	4
427	20240109	123300	175858950	27400	27400	27400	27400	200
428	20240109	123200	170378950	27450	27400	27500	27400	600
429	20240109	123100	153921000	27350	27350	27350	27350	257
430	20240109	123000	146892050	27400	27350	27400	27350	21
431	20240109	122900	146317650	27350	27350	27350	27350	150
432	20240109	122800	142215150	27400	27400	27400	27400	0
433	20240109	122700	142215150	27400	27400	27400	27400	0
434	20240109	122600	142215150	27400	27400	27400	27400	0
435	20240109	122500	142215150	27400	27400	27400	27400	1
436	20240109	122400	142187750	27400	27400	27400	27400	0
437	20240109	122300	142187750	27400	27400	27400	27400	0
438	20240109	122200	142187750	27400	27400	27400	27400	0
439	20240109	122100	142187750	27400	27400	27400	27400	13
440	20240109	122000	141831550	27400	27400	27400	27400	0
441	20240109	121900	141831550	27400	27400	27400	27400	0
442	20240109	121800	141831550	27400	27400	27400	27400	0
443	20240109	121700	141831550	27400	27400	27400	27400	0
444	20240109	121600	141831550	27400	27400	27400	27400	5
445	20240109	121500	141694550	27400	27400	27400	27400	0
446	20240109	121400	141694550	27400	27400	27400	27400	0
447	20240109	121300	141694550	27400	27400	27400	27400	0
448	20240109	121200	141694550	27400	27400	27400	27400	0
449	20240109	121100	141694550	27400	27400	27400	27400	0
450	20240109	121000	141694550	27400	27400	27400	27400	0
451	20240109	120900	141694550	27400	27400	27400	27400	0
452	20240109	120800	141694550	27400	27400	27400	27400	0
453	20240109	120700	141694550	27400	27400	27400	27400	0
454	20240109	120600	141694550	27400	27350	27400	27350	97
455	20240109	120500	139041000	27400	27400	27400	27400	0
456	20240109	120400	139041000	27400	27400	27400	27400	0
457	20240109	120300	139041000	27400	27400	27400	27400	0
458	20240109	120200	139041000	27400	27400	27400	27400	0
459	20240109	120100	139041000	27400	27400	27400	27400	0
460	20240109	120000	139041000	27400	27400	27400	27400	1
461	20240109	115900	139013600	27300	27300	27300	27300	20
462	20240109	115800	138467600	27300	27300	27300	27300	0
463	20240109	115700	138467600	27300	27300	27300	27300	0
464	20240109	115600	138467600	27300	27300	27300	27300	0
465	20240109	115500	138467600	27300	27300	27300	27300	1
466	20240109	115400	138440300	27400	27400	27400	27400	10
467	20240109	115300	138166300	27300	27400	27400	27300	43
468	20240109	115200	136992300	27350	27350	27350	27300	554
469	20240109	115100	121861350	27400	27400	27400	27400	0
470	20240109	115000	121861350	27400	27400	27400	27400	0
471	20240109	114900	121861350	27400	27400	27400	27400	9
472	20240109	114800	121614750	27350	27350	27350	27350	2
473	20240109	114700	121560050	27350	27350	27350	27350	1
474	20240109	114600	121532700	27400	27400	27400	27400	0
475	20240109	114500	121532700	27400	27400	27400	27400	0
476	20240109	114400	121532700	27400	27400	27400	27400	0
477	20240109	114300	121532700	27400	27400	27400	27400	0
478	20240109	114200	121532700	27400	27400	27400	27400	15
479	20240109	114100	121121700	27400	27400	27400	27400	0
480	20240109	114000	121121700	27400	27400	27400	27400	0
481	20240109	113900	121121700	27400	27400	27400	27400	0
482	20240109	113800	121121700	27400	27400	27400	27400	0
483	20240109	113700	121121700	27400	27400	27400	27400	14
484	20240109	113600	120738100	27400	27400	27400	27400	0
485	20240109	113500	120738100	27400	27400	27400	27400	0
486	20240109	113400	120738100	27400	27400	27400	27400	10
487	20240109	113300	120464100	27400	27400	27400	27400	0
488	20240109	113200	120464100	27400	27400	27400	27400	2
489	20240109	113100	120409300	27400	27400	27400	27400	0
490	20240109	113000	120409300	27400	27400	27400	27400	0
491	20240109	112900	120409300	27400	27400	27400	27400	34
492	20240109	112800	119477700	27350	27350	27350	27350	0
493	20240109	112700	119477700	27350	27350	27350	27350	0
494	20240109	112600	119477700	27350	27350	27350	27350	0
495	20240109	112500	119477700	27350	27350	27350	27350	0
496	20240109	112400	119477700	27350	27350	27350	27350	0
497	20240109	112300	119477700	27350	27350	27350	27350	0
498	20240109	112200	119477700	27350	27350	27350	27350	0
499	20240109	112100	119477700	27350	27400	27400	27350	6
500	20240109	112000	119313500	27400	27400	27400	27400	0
501	20240109	111900	119313500	27400	27350	27400	27350	107
502	20240109	111800	116382700	27350	27350	27350	27350	0
503	20240109	111700	116382700	27350	27350	27350	27350	0
504	20240109	111600	116382700	27350	27350	27350	27350	0
505	20240109	111500	116382700	27350	27350	27350	27350	159
506	20240109	111400	112034050	27400	27400	27400	27400	0
507	20240109	111300	112034050	27400	27400	27400	27400	1
508	20240109	111200	112006650	27400	27400	27400	27400	0
509	20240109	111100	112006650	27400	27400	27400	27400	0
510	20240109	111000	112006650	27400	27400	27400	27400	0
511	20240109	110900	112006650	27400	27400	27400	27400	18
512	20240109	110800	111513450	27450	27450	27450	27450	0
513	20240109	110700	111513450	27450	27450	27450	27450	0
514	20240109	110600	111513450	27450	27450	27450	27450	0
515	20240109	110500	111513450	27450	27400	27450	27400	25
516	20240109	110400	110828400	27300	27300	27300	27300	0
517	20240109	110300	110828400	27300	27300	27300	27300	0
518	20240109	110200	110828400	27300	27300	27300	27300	0
519	20240109	110100	110828400	27300	27300	27300	27300	0
520	20240109	110000	110828400	27300	27400	27400	27300	451
521	20240109	105900	98508000	27400	27400	27400	27400	20
522	20240109	105800	97960000	27400	27400	27400	27400	0
523	20240109	105700	97960000	27400	27400	27400	27400	15
524	20240109	105600	97549000	27400	27400	27400	27400	0
525	20240109	105500	97549000	27400	27400	27400	27400	1
526	20240109	105400	97521600	27400	27400	27400	27400	0
527	20240109	105300	97521600	27400	27400	27400	27400	8
528	20240109	105200	97302400	27450	27450	27450	27450	0
529	20240109	105100	97302400	27450	27450	27450	27450	1
530	20240109	105000	97274950	27450	27450	27450	27450	1
531	20240109	104900	97247500	27450	27450	27450	27450	0
532	20240109	104800	97247500	27450	27450	27450	27450	36
533	20240109	104700	96259300	27450	27450	27450	27450	0
534	20240109	104600	96259300	27450	27450	27450	27450	1
535	20240109	104500	96231850	27450	27450	27450	27450	1
536	20240109	104400	96204400	27400	27400	27400	27400	125
537	20240109	104300	92779400	27400	27400	27400	27400	8
538	20240109	104200	92560200	27450	27450	27450	27450	0
539	20240109	104100	92560200	27450	27450	27450	27450	0
540	20240109	104000	92560200	27450	27450	27450	27450	0
541	20240109	103900	92560200	27450	27450	27450	27450	43
542	20240109	103800	91379850	27450	27450	27450	27450	0
543	20240109	103700	91379850	27450	27450	27450	27450	66
544	20240109	103600	89568150	27450	27450	27450	27450	10
545	20240109	103500	89293650	27400	27400	27400	27400	6
546	20240109	103400	89129250	27500	27500	27500	27500	0
547	20240109	103300	89129250	27500	27500	27500	27500	3
548	20240109	103200	89046750	27500	27500	27500	27500	0
549	20240109	103100	89046750	27500	27500	27500	27500	1
550	20240109	103000	89019250	27500	27400	27500	27400	401
551	20240109	102900	78017400	27400	27400	27400	27400	19
552	20240109	102800	77496800	27400	27400	27400	27400	10
553	20240109	102700	77222800	27450	27400	27450	27400	67
554	20240109	102600	75385950	27400	27400	27400	27400	0
555	20240109	102500	75385950	27400	27400	27400	27400	0
556	20240109	102400	75385950	27400	27400	27400	27400	0
557	20240109	102300	75385950	27400	27400	27400	27400	148
558	20240109	102200	71330750	27400	27400	27400	27400	0
559	20240109	102100	71330750	27400	27400	27400	27400	8
560	20240109	102000	71111550	27400	27400	27400	27400	0
561	20240109	101900	71111550	27400	27400	27400	27400	0
562	20240109	101800	71111550	27400	27400	27400	27400	0
563	20240109	101700	71111550	27400	27400	27400	27400	61
564	20240109	101600	69440150	27400	27400	27400	27400	0
565	20240109	101500	69440150	27400	27400	27400	27400	108
566	20240109	101400	66480950	27400	27400	27400	27400	0
567	20240109	101300	66480950	27400	27400	27400	27400	136
568	20240109	101200	62754550	27450	27450	27450	27450	0
569	20240109	101100	62754550	27450	27450	27450	27450	0
570	20240109	101000	62754550	27450	27450	27450	27450	100
571	20240109	100900	60009550	27400	27400	27400	27400	8
572	20240109	100800	59790350	27450	27450	27450	27450	1
573	20240109	100700	59762900	27400	27400	27400	27400	0
574	20240109	100600	59762900	27400	27400	27400	27400	2
575	20240109	100500	59708100	27400	27450	27450	27400	82
576	20240109	100400	57460200	27400	27400	27400	27400	8
577	20240109	100300	57241000	27450	27450	27450	27450	1
578	20240109	100200	57213550	27400	27400	27400	27400	39
579	20240109	100100	56144950	27350	27350	27350	27350	8
580	20240109	100000	55926150	27350	27350	27350	27350	0
581	20240109	095900	55926150	27350	27350	27350	27350	33
582	20240109	095800	55023600	27350	27350	27350	27350	8
583	20240109	095700	54804800	27400	27400	27400	27400	0
584	20240109	095600	54804800	27400	27400	27400	27400	0
585	20240109	095500	54804800	27400	27400	27400	27400	10
586	20240109	095400	54530800	27400	27350	27400	27350	88
587	20240109	095300	52120000	27350	27350	27350	27350	0
588	20240109	095200	52120000	27350	27350	27350	27350	0
589	20240109	095100	52120000	27350	27350	27350	27350	8
590	20240109	095000	51901200	27400	27400	27400	27400	10
591	20240109	094900	51627200	27350	27350	27350	27350	0
592	20240109	094800	51627200	27350	27350	27350	27350	29
593	20240109	094700	50834050	27350	27350	27350	27350	5
594	20240109	094600	50697300	27350	27350	27350	27350	47
595	20240109	094500	49411850	27400	27400	27400	27400	0
596	20240109	094400	49411850	27400	27400	27400	27400	2
597	20240109	094300	49357050	27400	27400	27400	27400	2
598	20240109	094200	49302250	27400	27350	27400	27350	25
599	20240109	094100	48618400	27350	27350	27350	27350	24
600	20240109	094000	47962000	27350	27400	27400	27350	9
601	20240109	093900	47715700	27400	27400	27400	27400	2
602	20240109	093800	47660900	27350	27350	27350	27350	8
603	20240109	093700	47442100	27400	27400	27400	27400	2
604	20240109	093600	47387300	27400	27400	27400	27400	13
605	20240109	093500	47031100	27400	27350	27400	27350	23
606	20240109	093400	46401900	27350	27350	27400	27350	6
607	20240109	093300	46237700	27350	27350	27350	27350	7
608	20240109	093200	46046250	27400	27400	27400	27400	2
609	20240109	093100	45991450	27400	27400	27400	27400	11
610	20240109	093000	45690050	27400	27350	27400	27350	46
611	20240109	092900	44431700	27300	27350	27350	27300	80
612	20240109	092800	42246950	27350	27350	27350	27350	124
613	20240109	092700	38855550	27350	27300	27350	27300	9
614	20240109	092600	38609750	27350	27350	27350	27350	8
615	20240109	092500	38390950	27350	27350	27350	27350	47
616	20240109	092400	37105500	27300	27350	27350	27300	9
617	20240109	092300	36859750	27350	27350	27350	27350	0
618	20240109	092200	36859750	27350	27300	27350	27300	57
619	20240109	092100	35303300	27350	27350	27350	27300	12
620	20240109	092000	34975500	27350	27300	27350	27300	5
621	20240109	091900	34838950	27350	27350	27400	27350	174
622	20240109	091800	30079950	27350	27400	27400	27350	10
623	20240109	091700	29806350	27350	27450	27450	27350	12
624	20240109	091600	29477950	27350	27400	27400	27350	152
625	20240109	091500	25319050	27450	27400	27450	27400	43
626	20240109	091400	24140750	27450	27450	27450	27450	5
627	20240109	091300	24003500	27450	27450	27450	27450	2
628	20240109	091200	23948600	27400	27400	27400	27400	1
629	20240109	091100	23921200	27400	27400	27450	27350	127
630	20240109	091000	20441800	27350	27400	27400	27350	10
631	20240109	090900	20168200	27350	27350	27350	27350	8
632	20240109	090800	19949400	27350	27350	27350	27350	16
633	20240109	090700	19511800	27450	27450	27450	27450	23
634	20240109	090600	18880450	27400	27300	27400	27300	106
635	20240109	090500	15977050	27400	27350	27400	27350	115
636	20240109	090400	12828550	27400	27350	27450	27350	37
637	20240109	090300	11816300	27450	27450	27450	27450	0
638	20240109	090200	11816300	27450	27450	27450	27450	2
639	20240109	090100	11761400	27450	27350	27450	27350	34
640	20240109	090000	10831100	27350	27350	27400	27350	396