KissMeData/049070/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193100	5346966100	27100	27100	27100	27100	3130
3	20240109	193000	5346966100	27100	27100	27100	27100	0
4	20240109	192900	5346966100	27100	27100	27100	27100	0
5	20240109	192800	5346966100	27100	27100	27100	27100	0
6	20240109	192700	5346966100	27100	27100	27100	27100	0
7	20240109	192600	5346966100	27100	27100	27100	27100	0
8	20240109	192500	5346966100	27100	27100	27100	27100	0
9	20240109	192400	5346966100	27100	27100	27100	27100	0
10	20240109	192300	5346966100	27100	27100	27100	27100	0
11	20240109	192200	5346966100	27100	27100	27100	27100	0
12	20240109	192100	5346966100	27100	27100	27100	27100	0
13	20240109	192000	5346966100	27100	27100	27100	27100	0
14	20240109	191900	5346966100	27100	27100	27100	27100	0
15	20240109	191800	5346966100	27100	27100	27100	27100	0
16	20240109	191700	5346966100	27100	27100	27100	27100	0
17	20240109	191600	5346966100	27100	27100	27100	27100	0
18	20240109	191500	5346966100	27100	27100	27100	27100	0
19	20240109	191400	5346966100	27100	27100	27100	27100	0
20	20240109	191300	5346966100	27100	27100	27100	27100	0
21	20240109	191200	5346966100	27100	27100	27100	27100	0
22	20240109	191100	5346966100	27100	27100	27100	27100	0
23	20240109	191000	5346966100	27100	27100	27100	27100	0
24	20240109	190900	5346966100	27100	27100	27100	27100	0
25	20240109	190800	5346966100	27100	27100	27100	27100	0
26	20240109	190700	5346966100	27100	27100	27100	27100	0
27	20240109	190600	5346966100	27100	27100	27100	27100	0
28	20240109	190500	5346966100	27100	27100	27100	27100	0
29	20240109	190400	5346966100	27100	27100	27100	27100	0
30	20240109	190300	5346966100	27100	27100	27100	27100	0
31	20240109	190200	5346966100	27100	27100	27100	27100	0
32	20240109	190100	5346966100	27100	27100	27100	27100	3130
33	20240109	190000	5346966100	27100	27100	27100	27100	0
34	20240109	185900	5346966100	27100	27100	27100	27100	0
35	20240109	185800	5346966100	27100	27100	27100	27100	0
36	20240109	185700	5346966100	27100	27100	27100	27100	0
37	20240109	185600	5346966100	27100	27100	27100	27100	0
38	20240109	185500	5346966100	27100	27100	27100	27100	0
39	20240109	185400	5346966100	27100	27100	27100	27100	0
40	20240109	185300	5346966100	27100	27100	27100	27100	0
41	20240109	185200	5346966100	27100	27100	27100	27100	0
42	20240109	185100	5346966100	27100	27100	27100	27100	0
43	20240109	185000	5346966100	27100	27100	27100	27100	0
44	20240109	184900	5346966100	27100	27100	27100	27100	0
45	20240109	184800	5346966100	27100	27100	27100	27100	0
46	20240109	184700	5346966100	27100	27100	27100	27100	0
47	20240109	184600	5346966100	27100	27100	27100	27100	0
48	20240109	184500	5346966100	27100	27100	27100	27100	0
49	20240109	184400	5346966100	27100	27100	27100	27100	0
50	20240109	184300	5346966100	27100	27100	27100	27100	0
51	20240109	184200	5346966100	27100	27100	27100	27100	0
52	20240109	184100	5346966100	27100	27100	27100	27100	0
53	20240109	184000	5346966100	27100	27100	27100	27100	0
54	20240109	183900	5346966100	27100	27100	27100	27100	0
55	20240109	183800	5346966100	27100	27100	27100	27100	0
56	20240109	183700	5346966100	27100	27100	27100	27100	0
57	20240109	183600	5346966100	27100	27100	27100	27100	0
58	20240109	183500	5346966100	27100	27100	27100	27100	0
59	20240109	183400	5346966100	27100	27100	27100	27100	0
60	20240109	183300	5346966100	27100	27100	27100	27100	0
61	20240109	183200	5346966100	27100	27100	27100	27100	0
62	20240109	183100	5346966100	27100	27100	27100	27100	3130
63	20240109	183000	5346966100	27100	27100	27100	27100	0
64	20240109	182900	5346966100	27100	27100	27100	27100	0
65	20240109	182800	5346966100	27100	27100	27100	27100	0
66	20240109	182700	5346966100	27100	27100	27100	27100	0
67	20240109	182600	5346966100	27100	27100	27100	27100	0
68	20240109	182500	5346966100	27100	27100	27100	27100	0
69	20240109	182400	5346966100	27100	27100	27100	27100	0
70	20240109	182300	5346966100	27100	27100	27100	27100	0
71	20240109	182200	5346966100	27100	27100	27100	27100	0
72	20240109	182100	5346966100	27100	27100	27100	27100	0
73	20240109	182000	5346966100	27100	27100	27100	27100	0
74	20240109	181900	5346966100	27100	27100	27100	27100	0
75	20240109	181800	5346966100	27100	27100	27100	27100	0
76	20240109	181700	5346966100	27100	27100	27100	27100	0
77	20240109	181600	5346966100	27100	27100	27100	27100	0
78	20240109	181500	5346966100	27100	27100	27100	27100	0
79	20240109	181400	5346966100	27100	27100	27100	27100	0
80	20240109	181300	5346966100	27100	27100	27100	27100	0
81	20240109	181200	5346966100	27100	27100	27100	27100	0
82	20240109	181100	5346966100	27100	27100	27100	27100	0
83	20240109	181000	5346966100	27100	27100	27100	27100	0
84	20240109	180900	5346966100	27100	27100	27100	27100	0
85	20240109	180800	5346966100	27100	27100	27100	27100	0
86	20240109	180700	5346966100	27100	27100	27100	27100	0
87	20240109	180600	5346966100	27100	27100	27100	27100	0
88	20240109	180500	5346966100	27100	27100	27100	27100	0
89	20240109	180400	5346966100	27100	27100	27100	27100	0
90	20240109	180300	5346966100	27100	27100	27100	27100	0
91	20240109	180200	5346966100	27100	27100	27100	27100	0
92	20240109	180100	5346966100	27100	27100	27100	27100	3130
93	20240109	180000	5346966100	27100	27100	27100	27100	0
94	20240109	175900	5346966100	27100	27100	27100	27100	0
95	20240109	175800	5346966100	27100	27100	27100	27100	0
96	20240109	175700	5346966100	27100	27100	27100	27100	0
97	20240109	175600	5346966100	27100	27100	27100	27100	0
98	20240109	175500	5346966100	27100	27100	27100	27100	0
99	20240109	175400	5346966100	27100	27100	27100	27100	0
100	20240109	175300	5346966100	27100	27100	27100	27100	0
101	20240109	175200	5346966100	27100	27100	27100	27100	0
102	20240109	175100	5346966100	27100	27100	27100	27100	0
103	20240109	175000	5346966100	27100	27100	27100	27100	0
104	20240109	174900	5346966100	27100	27100	27100	27100	0
105	20240109	174800	5346966100	27100	27100	27100	27100	0
106	20240109	174700	5346966100	27100	27100	27100	27100	0
107	20240109	174600	5346966100	27100	27100	27100	27100	0
108	20240109	174500	5346966100	27100	27100	27100	27100	0
109	20240109	174400	5346966100	27100	27100	27100	27100	0
110	20240109	174300	5346966100	27100	27100	27100	27100	0
111	20240109	174200	5346966100	27100	27100	27100	27100	0
112	20240109	174100	5346966100	27100	27100	27100	27100	0
113	20240109	174000	5346966100	27100	27100	27100	27100	0
114	20240109	173900	5346966100	27100	27100	27100	27100	0
115	20240109	173800	5346966100	27100	27100	27100	27100	0
116	20240109	173700	5346966100	27100	27100	27100	27100	0
117	20240109	173600	5346966100	27100	27100	27100	27100	0
118	20240109	173500	5346966100	27100	27100	27100	27100	0
119	20240109	173400	5346966100	27100	27100	27100	27100	0
120	20240109	173300	5346966100	27100	27100	27100	27100	0
121	20240109	173200	5346966100	27100	27100	27100	27100	0
122	20240109	173100	5346966100	27100	27100	27100	27100	3130
123	20240109	173000	5346966100	27100	27100	27100	27100	0
124	20240109	172900	5346966100	27100	27100	27100	27100	0
125	20240109	172800	5346966100	27100	27100	27100	27100	0
126	20240109	172700	5346966100	27100	27100	27100	27100	0
127	20240109	172600	5346966100	27100	27100	27100	27100	0
128	20240109	172500	5346966100	27100	27100	27100	27100	0
129	20240109	172400	5346966100	27100	27100	27100	27100	0
130	20240109	172300	5346966100	27100	27100	27100	27100	0
131	20240109	172200	5346966100	27100	27100	27100	27100	0
132	20240109	172100	5346966100	27100	27100	27100	27100	0
133	20240109	172000	5346966100	27100	27100	27100	27100	0
134	20240109	171900	5346966100	27100	27100	27100	27100	0
135	20240109	171800	5346966100	27100	27100	27100	27100	0
136	20240109	171700	5346966100	27100	27100	27100	27100	0
137	20240109	171600	5346966100	27100	27100	27100	27100	0
138	20240109	171500	5346966100	27100	27100	27100	27100	0
139	20240109	171400	5346966100	27100	27100	27100	27100	0
140	20240109	171300	5346966100	27100	27100	27100	27100	0
141	20240109	171200	5346966100	27100	27100	27100	27100	0
142	20240109	171100	5346966100	27100	27100	27100	27100	0
143	20240109	171000	5346966100	27100	27100	27100	27100	0
144	20240109	170900	5346966100	27100	27100	27100	27100	0
145	20240109	170800	5346966100	27100	27100	27100	27100	0
146	20240109	170700	5346966100	27100	27100	27100	27100	0
147	20240109	170600	5346966100	27100	27100	27100	27100	0
148	20240109	170500	5346966100	27100	27100	27100	27100	0
149	20240109	170400	5346966100	27100	27100	27100	27100	0
150	20240109	170300	5346966100	27100	27100	27100	27100	0
151	20240109	170200	5346966100	27100	27100	27100	27100	0
152	20240109	170100	5346966100	27100	27100	27100	27100	3130
153	20240109	170000	5346966100	27100	27100	27100	27100	0
154	20240109	165900	5346966100	27100	27100	27100	27100	0
155	20240109	165800	5346966100	27100	27100	27100	27100	0
156	20240109	165700	5346966100	27100	27100	27100	27100	0
157	20240109	165600	5346966100	27100	27100	27100	27100	0
158	20240109	165500	5346966100	27100	27100	27100	27100	0
159	20240109	165400	5346966100	27100	27100	27100	27100	0
160	20240109	165300	5346966100	27100	27100	27100	27100	0
161	20240109	165200	5346966100	27100	27100	27100	27100	0
162	20240109	165100	5346966100	27100	27100	27100	27100	0
163	20240109	165000	5346966100	27100	27100	27100	27100	0
164	20240109	164900	5346966100	27100	27100	27100	27100	0
165	20240109	164800	5346966100	27100	27100	27100	27100	0
166	20240109	164700	5346966100	27100	27100	27100	27100	0
167	20240109	164600	5346966100	27100	27100	27100	27100	0
168	20240109	164500	5346966100	27100	27100	27100	27100	0
169	20240109	164400	5346966100	27100	27100	27100	27100	0
170	20240109	164300	5346966100	27100	27100	27100	27100	0
171	20240109	164200	5346966100	27100	27100	27100	27100	0
172	20240109	164100	5346966100	27100	27100	27100	27100	0
173	20240109	164000	5346966100	27100	27100	27100	27100	0
174	20240109	163900	5346966100	27100	27100	27100	27100	0
175	20240109	163800	5346966100	27100	27100	27100	27100	0
176	20240109	163700	5346966100	27100	27100	27100	27100	0
177	20240109	163600	5346966100	27100	27100	27100	27100	0
178	20240109	163500	5346966100	27100	27100	27100	27100	0
179	20240109	163400	5346966100	27100	27100	27100	27100	0
180	20240109	163300	5346966100	27100	27100	27100	27100	0
181	20240109	163200	5346966100	27100	27100	27100	27100	0
182	20240109	163100	5346966100	27100	27100	27100	27100	3130
183	20240109	163000	5346966100	27100	27100	27100	27100	0
184	20240109	162900	5346966100	27100	27100	27100	27100	0
185	20240109	162800	5346966100	27100	27100	27100	27100	0
186	20240109	162700	5346966100	27100	27100	27100	27100	0
187	20240109	162600	5346966100	27100	27100	27100	27100	0
188	20240109	162500	5346966100	27100	27100	27100	27100	0
189	20240109	162400	5346966100	27100	27100	27100	27100	0
190	20240109	162300	5346966100	27100	27100	27100	27100	0
191	20240109	162200	5346966100	27100	27100	27100	27100	0
192	20240109	162100	5346966100	27100	27100	27100	27100	0
193	20240109	162000	5346966100	27100	27100	27100	27100	0
194	20240109	161900	5346966100	27100	27100	27100	27100	0
195	20240109	161800	5346966100	27100	27100	27100	27100	0
196	20240109	161700	5346966100	27100	27100	27100	27100	0
197	20240109	161600	5346966100	27100	27100	27100	27100	0
198	20240109	161500	5346966100	27100	27100	27100	27100	0
199	20240109	161400	5346966100	27100	27100	27100	27100	0
200	20240109	161300	5346966100	27100	27100	27100	27100	0
201	20240109	161200	5346966100	27100	27100	27100	27100	0
202	20240109	161100	5346966100	27100	27100	27100	27100	0
203	20240109	161000	5346966100	27100	27100	27100	27100	0
204	20240109	160900	5346966100	27100	27100	27100	27100	0
205	20240109	160800	5346966100	27100	27100	27100	27100	0
206	20240109	160700	5346966100	27100	27100	27100	27100	0
207	20240109	160600	5346966100	27100	27100	27100	27100	0
208	20240109	160500	5346966100	27100	27100	27100	27100	0
209	20240109	160400	5346966100	27100	27100	27100	27100	0
210	20240109	160300	5346966100	27100	27100	27100	27100	0
211	20240109	160200	5346966100	27100	27100	27100	27100	0
212	20240109	160100	5346966100	27100	27100	27100	27100	3130
213	20240109	160000	5346966100	27100	27100	27100	27100	0
214	20240109	155900	5346966100	27100	27100	27100	27100	0
215	20240109	155800	5346966100	27100	27100	27100	27100	0
216	20240109	155700	5346966100	27100	27100	27100	27100	0
217	20240109	155600	5346966100	27100	27100	27100	27100	0
218	20240109	155500	5346966100	27100	27100	27100	27100	0
219	20240109	155400	5346966100	27100	27100	27100	27100	0
220	20240109	155300	5346966100	27100	27100	27100	27100	0
221	20240109	155200	5346966100	27100	27100	27100	27100	0
222	20240109	155100	5346966100	27100	27100	27100	27100	0
223	20240109	155000	5346966100	27100	27100	27100	27100	0
224	20240109	154900	5346966100	27100	27100	27100	27100	0
225	20240109	154800	5346966100	27100	27100	27100	27100	0
226	20240109	154700	5346966100	27100	27100	27100	27100	0
227	20240109	154600	5346966100	27100	27100	27100	27100	0
228	20240109	154500	5346966100	27100	27100	27100	27100	0
229	20240109	154400	5346966100	27100	27100	27100	27100	0
230	20240109	154300	5346966100	27100	27100	27100	27100	0
231	20240109	154200	5346966100	27100	27100	27100	27100	0
232	20240109	154100	5346966100	27100	27100	27100	27100	0
233	20240109	154000	5346966100	27100	27100	27100	27100	0
234	20240109	153900	5346966100	27100	27100	27100	27100	0
235	20240109	153800	5346966100	27100	27100	27100	27100	0
236	20240109	153700	5346966100	27100	27100	27100	27100	0
237	20240109	153600	5346966100	27100	27100	27100	27100	0
238	20240109	153500	5346966100	27100	27100	27100	27100	0
239	20240109	153400	5346966100	27100	27100	27100	27100	0
240	20240109	153300	5346966100	27100	27100	27100	27100	0
241	20240109	153200	5346966100	27100	27100	27100	27100	0
242	20240109	153100	5346966100	27100	27100	27100	27100	3130
243	20240109	153000	5346966100	27100	27100	27100	27100	3130
244	20240109	152900	5262143100	26950	26950	26950	26950	0
245	20240109	152800	5262143100	26950	26950	26950	26950	0
246	20240109	152700	5262143100	26950	26950	26950	26950	0
247	20240109	152600	5262143100	26950	26950	26950	26950	0
248	20240109	152500	5262143100	26950	26950	26950	26950	0
249	20240109	152400	5262143100	26950	26950	26950	26950	0
250	20240109	152300	5262143100	26950	26950	26950	26950	0
251	20240109	152200	5262143100	26950	26950	26950	26950	0
252	20240109	152100	5262143100	26950	26950	26950	26950	0
253	20240109	152000	5262143100	26950	26950	26950	26950	0
254	20240109	151900	5262143100	26950	27000	27050	26900	272
255	20240109	151800	5254807300	27000	26950	27000	26900	818
256	20240109	151700	5232765250	26950	27000	27000	26950	228
257	20240109	151600	5226617850	27000	26950	27000	26950	333
258	20240109	151500	5217643450	26950	26950	26950	26900	46
259	20240109	151400	5216403800	26900	27000	27100	26900	1841
260	20240109	151300	5166712350	27000	27000	27100	27000	174
261	20240109	151200	5162012150	27000	27100	27100	27000	249
262	20240109	151100	5155264650	27000	27050	27050	27000	19
263	20240109	151000	5154750850	27000	27000	27150	27000	25
264	20240109	150900	5154074800	27100	27000	27100	27000	139
265	20240109	150800	5150308250	27050	27100	27150	27000	604
266	20240109	150700	5133943900	27100	27050	27100	27000	494
267	20240109	150600	5120580250	27000	27000	27000	27000	6
268	20240109	150500	5120418250	27050	27000	27050	27000	429
269	20240109	150400	5108813950	27050	27050	27050	27000	44
270	20240109	150300	5107623900	27050	27000	27050	27000	136
271	20240109	150200	5103945300	27050	27000	27100	27000	16
272	20240109	150100	5103512750	27050	27000	27050	27000	8
273	20240109	150000	5103296500	27050	27000	27050	27000	129
274	20240109	145900	5099807300	27000	27050	27050	27000	141
275	20240109	145800	5095994150	27050	27050	27050	27000	110
276	20240109	145700	5093023950	27050	27000	27050	27000	4
277	20240109	145600	5092915900	27050	27050	27050	27000	109
278	20240109	145500	5089967600	27050	27000	27050	27000	69
279	20240109	145400	5088104300	27000	27000	27000	26950	11
280	20240109	145300	5087807650	27000	27000	27000	26950	327
281	20240109	145200	5078978700	27050	27000	27050	26900	697
282	20240109	145100	5060159900	26900	26900	26900	26900	3
283	20240109	145000	5060079200	26900	26950	26950	26900	294
284	20240109	144900	5052169100	26900	26950	27000	26900	59
285	20240109	144800	5050578100	26950	26900	26950	26900	142
286	20240109	144700	5046751400	27000	26950	27050	26900	2256
287	20240109	144600	4985929250	26950	26950	26950	26950	802
288	20240109	144500	4964315350	26950	26950	27050	26950	385
289	20240109	144400	4953918250	26950	27000	27000	26950	92
290	20240109	144300	4951438700	26950	27000	27000	26950	408
291	20240109	144200	4940438000	27000	26950	27000	26950	6
292	20240109	144100	4940276200	26950	27000	27000	26950	280
293	20240109	144000	4932716350	27000	27000	27000	27000	460
294	20240109	143900	4920296350	27000	27000	27050	27000	277
295	20240109	143800	4912809850	27000	27000	27000	27000	103
296	20240109	143700	4910028850	27050	27000	27050	27000	20
297	20240109	143600	4909488150	27050	27050	27050	27050	1
298	20240109	143500	4909461100	27000	27050	27050	27000	7
299	20240109	143400	4909272050	27000	27000	27050	27000	64
300	20240109	143300	4907543550	27000	27000	27050	27000	212
301	20240109	143200	4901819300	27050	27000	27050	27000	2
302	20240109	143100	4901765250	27000	27000	27050	27000	201
303	20240109	143000	4896338200	27000	27050	27050	27000	208
304	20240109	142900	4890721200	27050	27000	27050	27000	47
305	20240109	142800	4889450150	27000	27000	27000	27000	0
306	20240109	142700	4889450150	27000	27050	27050	27000	17
307	20240109	142600	4888990600	27050	27000	27050	27000	115
308	20240109	142500	4885881900	27050	27000	27050	27000	206
309	20240109	142400	4880309900	27000	27000	27000	27000	148
310	20240109	142300	4876313900	26950	26950	26950	26950	6
311	20240109	142200	4876152200	27000	27000	27000	27000	251
312	20240109	142100	4869375200	27000	27000	27000	26950	38
313	20240109	142000	4868349500	26950	27000	27000	26950	532
314	20240109	141900	4854011650	27000	26950	27000	26950	194
315	20240109	141800	4848774500	27000	26950	27000	26950	42
316	20240109	141700	4847642100	27000	27000	27000	27000	157
317	20240109	141600	4843403100	27050	27000	27050	27000	5
318	20240109	141500	4843268000	27000	27000	27000	27000	5
319	20240109	141400	4843133000	26950	26950	27000	26950	173
320	20240109	141300	4838470600	26950	27050	27050	26950	13
321	20240109	141200	4838119250	27000	27000	27000	26950	261
322	20240109	141100	4831072400	26950	27000	27000	26950	126
323	20240109	141000	4827670450	26950	26950	27000	26950	83
324	20240109	140900	4825432100	27000	27000	27050	26950	69
325	20240109	140800	4823569200	27000	27000	27000	26950	87
326	20240109	140700	4821220350	26950	26950	26950	26950	40
327	20240109	140600	4820142350	26950	27000	27000	26950	11
328	20240109	140500	4819845650	26950	27000	27000	26950	60
329	20240109	140400	4818225800	27000	27000	27000	26950	64
330	20240109	140300	4816498000	27000	27000	27000	26950	80
331	20240109	140200	4814338150	27000	27050	27050	27000	30
332	20240109	140100	4813528100	27000	26950	27000	26950	10
333	20240109	140000	4813258300	26950	27100	27100	26950	5188
334	20240109	135900	4673320000	27050	27050	27050	27050	3
335	20240109	135800	4673238850	27150	27000	27150	27000	7
336	20240109	135700	4673049700	27050	27000	27100	27000	139
337	20240109	135600	4669292850	27200	27100	27200	27050	2245
338	20240109	135500	4608514600	27100	27200	27200	27100	15
339	20240109	135400	4608106900	27150	27100	27200	27100	29
340	20240109	135300	4607319700	27150	27100	27150	27100	199
341	20240109	135200	4601922050	27100	27100	27100	27100	13
342	20240109	135100	4601569750	27100	27100	27100	27100	28
343	20240109	135000	4600810950	27100	27100	27100	27100	7
344	20240109	134900	4600621250	27100	27150	27150	27100	63
345	20240109	134800	4598913300	27100	27100	27100	27100	0
346	20240109	134700	4598913300	27100	27200	27200	27100	63
347	20240109	134600	4597202300	27100	27200	27200	27100	41
348	20240109	134500	4596089100	27200	27100	27200	27100	203
349	20240109	134400	4590580200	27100	27100	27150	27100	61
350	20240109	134300	4588924600	27100	27100	27100	27100	66
351	20240109	134200	4587136000	27100	27150	27150	27100	70
352	20240109	134100	4585238500	27100	27100	27100	27100	9
353	20240109	134000	4584994600	27100	27100	27100	27100	2
354	20240109	133900	4584940400	27050	27100	27150	27050	181
355	20240109	133800	4580034350	27100	27100	27100	27100	233
356	20240109	133700	4573720050	27100	27100	27100	27100	8
357	20240109	133600	4573503250	27100	27100	27100	27100	1
358	20240109	133500	4573476150	27100	27150	27150	27050	344
359	20240109	133400	4564152100	27150	27100	27150	27100	346
360	20240109	133300	4554775450	27100	27100	27100	27050	68
361	20240109	133200	4552934100	27100	27050	27100	27050	60
362	20240109	133100	4551310600	27100	27050	27100	27050	242
363	20240109	133000	4544759500	27050	27050	27050	27050	4
364	20240109	132900	4544651300	27100	27050	27100	27050	78
365	20240109	132800	4542540900	27100	27050	27100	27050	5
366	20240109	132700	4542405600	27050	27050	27100	27050	325
367	20240109	132600	4533598750	27050	27050	27100	27050	87
368	20240109	132500	4531245200	27050	27000	27050	27000	243
369	20240109	132400	4524675050	27050	27000	27050	27000	1142
370	20240109	132300	4493840950	27000	27100	27100	27000	2317
371	20240109	132200	4431162300	27050	27100	27100	27050	64
372	20240109	132100	4429431050	27100	27100	27100	27050	1298
373	20240109	132000	4394255300	27100	27050	27100	27050	187
374	20240109	131900	4389187950	27050	27100	27100	27050	644
375	20240109	131800	4371735650	27100	27100	27100	27100	215
376	20240109	131700	4365909150	27100	27100	27100	27100	53
377	20240109	131600	4364472850	27100	27150	27150	27100	2303
378	20240109	131500	4302022700	27200	27200	27200	27200	81
379	20240109	131400	4299819500	27150	27150	27150	27150	396
380	20240109	131300	4289068100	27150	27150	27150	27100	60
381	20240109	131200	4287439250	27200	27100	27200	27100	114
382	20240109	131100	4284339750	27100	27150	27150	27100	403
383	20240109	131000	4273404450	27150	27200	27200	27150	66
384	20240109	130900	4271609500	27200	27150	27200	27150	4
385	20240109	130800	4271500850	27150	27150	27200	27150	14
386	20240109	130700	4271120700	27200	27200	27200	27200	3
387	20240109	130600	4271039100	27200	27150	27200	27150	119
388	20240109	130500	4267808200	27150	27100	27150	27100	188
389	20240109	130400	4262706650	27100	27100	27150	27100	179
390	20240109	130300	4257848250	27150	27150	27200	27100	379
391	20240109	130200	4247571900	27100	27100	27100	27050	2063
392	20240109	130100	4191667450	27100	27200	27200	27100	1828
393	20240109	130000	4142039350	27200	27200	27200	27150	680
394	20240109	125900	4123547950	27200	27200	27300	27150	940
395	20240109	125800	4097977450	27200	27200	27200	27200	203
396	20240109	125700	4092455850	27200	27300	27300	27200	4
397	20240109	125600	4092346950	27200	27300	27300	27200	499
398	20240109	125500	4078750600	27300	27250	27300	27250	20
399	20240109	125400	4078205350	27300	27250	27300	27250	23
400	20240109	125300	4077578100	27300	27250	27300	27250	503
401	20240109	125200	4063846350	27300	27250	27300	27250	11
402	20240109	125100	4063546350	27300	27250	27300	27250	8
403	20240109	125000	4063328100	27250	27250	27250	27250	56
404	20240109	124900	4061802100	27300	27250	27300	27250	9
405	20240109	124800	4061556750	27250	27300	27300	27250	1630
406	20240109	124700	4017059750	27300	27300	27300	27300	0
407	20240109	124600	4017059750	27300	27350	27400	27300	228
408	20240109	124500	4010813250	27300	27350	27400	27300	22
409	20240109	124400	4010211650	27350	27350	27350	27300	1986
410	20240109	124300	3955911250	27400	27400	27400	27400	366
411	20240109	124200	3945882850	27400	27400	27400	27400	4
412	20240109	124100	3945773250	27400	27400	27450	27400	6
413	20240109	124000	3945608800	27400	27400	27400	27400	104
414	20240109	123900	3942759200	27400	27400	27450	27400	18
415	20240109	123800	3942265900	27400	27400	27400	27400	5
416	20240109	123700	3942128900	27400	27400	27400	27400	3
417	20240109	123600	3942046700	27400	27400	27400	27400	53
418	20240109	123500	3940594500	27400	27400	27400	27400	21
419	20240109	123400	3940019100	27400	27400	27450	27400	49
420	20240109	123300	3938675700	27400	27400	27400	27400	50
421	20240109	123200	3937305700	27450	27450	27450	27400	152
422	20240109	123100	3933140750	27400	27400	27400	27400	1
423	20240109	123000	3933113350	27450	27400	27450	27400	46
424	20240109	122900	3931850950	27400	27400	27400	27400	72
425	20240109	122800	3929878150	27400	27400	27400	27350	136
426	20240109	122700	3926152400	27400	27400	27400	27400	90
427	20240109	122600	3923686400	27400	27350	27450	27350	186
428	20240109	122500	3918594500	27350	27450	27450	27350	54
429	20240109	122400	3917117500	27400	27400	27400	27350	10
430	20240109	122300	3916843650	27350	27350	27400	27350	92
431	20240109	122200	3914323800	27350	27400	27400	27350	546
432	20240109	122100	3899388350	27400	27400	27450	27400	839
433	20240109	122000	3876396750	27400	27400	27400	27400	8
434	20240109	121900	3876177550	27400	27400	27400	27400	82
435	20240109	121800	3873930750	27400	27450	27450	27400	8
436	20240109	121700	3873711300	27450	27400	27450	27400	22
437	20240109	121600	3873108400	27450	27400	27450	27400	26
438	20240109	121500	3872394850	27450	27450	27450	27400	85
439	20240109	121400	3870062500	27450	27450	27450	27450	568
440	20240109	121300	3854470900	27450	27500	27500	27450	129
441	20240109	121200	3850929550	27450	27500	27500	27450	271
442	20240109	121100	3843486000	27500	27450	27500	27450	60
443	20240109	121000	3841838950	27450	27450	27500	27450	114
444	20240109	120900	3838709600	27450	27500	27500	27450	159
445	20240109	120800	3834337250	27500	27450	27500	27450	4
446	20240109	120700	3834227400	27500	27450	27500	27450	166
447	20240109	120600	3829670650	27450	27500	27500	27450	134
448	20240109	120500	3825985850	27450	27450	27450	27450	4
449	20240109	120400	3825876050	27450	27450	27450	27450	1421
450	20240109	120300	3786869600	27450	27500	27500	27450	228
451	20240109	120200	3780599800	27500	27500	27500	27500	173
452	20240109	120100	3775842300	27500	27550	27550	27500	116
453	20240109	120000	3772647300	27550	27500	27550	27500	131
454	20240109	115900	3769043800	27500	27500	27500	27500	5
455	20240109	115800	3768906300	27500	27500	27500	27500	144
456	20240109	115700	3764946300	27500	27500	27500	27450	694
457	20240109	115600	3745862650	27500	27500	27500	27500	203
458	20240109	115500	3740280150	27500	27500	27500	27500	150
459	20240109	115400	3736155150	27500	27550	27550	27500	291
460	20240109	115300	3728142100	27550	27500	27550	27500	106
461	20240109	115200	3725222450	27550	27550	27550	27500	12
462	20240109	115100	3724892000	27550	27500	27550	27500	353
463	20240109	115000	3715167000	27550	27550	27550	27500	139
464	20240109	114900	3711337600	27550	27500	27550	27500	423
465	20240109	114800	3699685050	27450	27600	27600	27450	2979
466	20240109	114700	3617737300	27600	27550	27600	27550	65
467	20240109	114600	3615946500	27550	27550	27600	27550	450
468	20240109	114500	3603546700	27550	27600	27600	27550	57
469	20240109	114400	3601976100	27600	27650	27650	27600	3619
470	20240109	114300	3501986600	27700	27650	27700	27650	121
471	20240109	114200	3498635100	27700	27700	27700	27700	607
472	20240109	114100	3481821200	27700	27700	27750	27650	2055
473	20240109	114000	3424897000	27700	27750	27750	27700	735
474	20240109	113900	3404535500	27750	27700	27750	27700	238
475	20240109	113800	3397931650	27750	27750	27750	27700	308
476	20240109	113700	3389385150	27750	27750	27800	27750	763
477	20240109	113600	3368211250	27800	27800	27800	27700	3025
478	20240109	113500	3284263950	27800	27750	27800	27700	819
479	20240109	113400	3261536950	27750	27750	27750	27700	2011
480	20240109	113300	3205735300	27700	27700	27750	27700	1373
481	20240109	113200	3167660450	27700	27750	27750	27700	1373
482	20240109	113100	3129564600	27700	27650	27700	27600	4774
483	20240109	113000	2997483950	27600	27600	27600	27550	1379
484	20240109	112900	2959424550	27600	27550	27600	27550	901
485	20240109	112800	2934560500	27550	27600	27600	27550	143
486	20240109	112700	2930615650	27550	27550	27550	27500	204
487	20240109	112600	2924995600	27550	27500	27550	27500	845
488	20240109	112500	2901722800	27550	27550	27550	27500	539
489	20240109	112400	2886876350	27500	27600	27600	27500	722
490	20240109	112300	2866993150	27550	27600	27600	27550	323
491	20240109	112200	2858093750	27550	27550	27600	27550	322
492	20240109	112100	2849219350	27550	27500	27600	27450	5399
493	20240109	112000	2700596800	27500	27550	27550	27500	1059
494	20240109	111900	2671446500	27550	27550	27550	27500	356
495	20240109	111800	2661638850	27550	27550	27600	27500	1842
496	20240109	111700	2610894800	27550	27500	27550	27500	771
497	20240109	111600	2589658150	27500	27500	27550	27500	520
498	20240109	111500	2575344850	27500	27500	27550	27450	3105
499	20240109	111400	2489875800	27500	27500	27500	27450	2729
500	20240109	111300	2414828700	27450	27450	27500	27450	1571
501	20240109	111200	2371676550	27450	27500	27500	27400	2074
502	20240109	111100	2314711750	27500	27400	27500	27400	5373
503	20240109	111000	2167201400	27450	27400	27450	27350	2785
504	20240109	110900	2090888200	27400	27350	27400	27300	649
505	20240109	110800	2073135950	27400	27300	27400	27300	2761
506	20240109	110700	1997634350	27300	27350	27350	27300	708
507	20240109	110600	1978299450	27300	27300	27300	27300	163
508	20240109	110500	1973849550	27300	27300	27300	27300	444
509	20240109	110400	1961728350	27300	27300	27300	27300	375
510	20240109	110300	1951490850	27300	27200	27300	27200	1922
511	20240109	110200	1899020550	27300	27250	27300	27250	162
512	20240109	110100	1894605850	27200	27250	27250	27200	55
513	20240109	110000	1893107250	27250	27300	27300	27250	510
514	20240109	105900	1879209700	27300	27250	27300	27250	67
515	20240109	105800	1877380750	27300	27250	27300	27250	145
516	20240109	105700	1873429400	27250	27250	27250	27250	130
517	20240109	105600	1869886900	27250	27250	27250	27250	422
518	20240109	105500	1858387400	27250	27200	27250	27200	622
519	20240109	105400	1841438100	27200	27200	27250	27200	775
520	20240109	105300	1820320600	27200	27200	27250	27200	58
521	20240109	105200	1818740500	27200	27200	27200	27200	104
522	20240109	105100	1815911700	27250	27250	27250	27250	3
523	20240109	105000	1815829950	27250	27250	27300	27250	1103
524	20240109	104900	1785772950	27250	27300	27300	27250	331
525	20240109	104800	1776750250	27250	27300	27300	27250	662
526	20240109	104700	1758689000	27300	27250	27300	27250	527
527	20240109	104600	1744328000	27200	27250	27250	27200	208
528	20240109	104500	1738661000	27250	27250	27250	27250	22
529	20240109	104400	1738061500	27250	27250	27250	27250	128
530	20240109	104300	1734573500	27250	27200	27250	27150	132
531	20240109	104200	1730981100	27200	27200	27200	27200	135
532	20240109	104100	1727309100	27150	27200	27200	27150	261
533	20240109	104000	1720210200	27200	27200	27200	27200	112
534	20240109	103900	1717163800	27200	27150	27200	27150	302
535	20240109	103800	1708962000	27150	27150	27150	27150	355
536	20240109	103700	1699323750	27150	27150	27150	27150	391
537	20240109	103600	1688708100	27100	27150	27150	27100	502
538	20240109	103500	1675079900	27150	27250	27250	27150	3647
539	20240109	103400	1575759250	27250	27300	27300	27250	864
540	20240109	103300	1552200800	27300	27250	27300	27250	224
541	20240109	103200	1546090650	27300	27300	27300	27200	3456
542	20240109	103100	1451862450	27300	27300	27350	27300	1485
543	20240109	103000	1411320850	27300	27250	27350	27250	3209
544	20240109	102900	1323675450	27300	27300	27350	27250	967
545	20240109	102800	1297289500	27300	27200	27350	27200	6147
546	20240109	102700	1129580450	27200	27100	27200	27050	3785
547	20240109	102600	1026780800	27100	27050	27100	27050	1342
548	20240109	102500	990464650	27000	27000	27000	27000	0
549	20240109	102400	990464650	27000	27000	27000	27000	70
550	20240109	102300	988574650	27000	27000	27000	27000	74
551	20240109	102200	986576650	27050	27050	27050	27050	16
552	20240109	102100	986143850	27050	27000	27050	27000	19
553	20240109	102000	985630350	27000	27000	27000	27000	714
554	20240109	101900	966352350	26950	26950	26950	26950	0
555	20240109	101800	966352350	26950	26950	26950	26950	0
556	20240109	101700	966352350	26950	26950	26950	26950	0
557	20240109	101600	966352350	26950	26950	26950	26950	180
558	20240109	101500	961501350	26950	26950	26950	26950	614
559	20240109	101400	944954050	26950	26900	26950	26900	1078
560	20240109	101300	915954850	26900	26950	26950	26900	286
561	20240109	101200	908252150	26950	26950	26950	26950	94
562	20240109	101100	905718850	26950	26950	26950	26950	85
563	20240109	101000	903428100	26950	26950	26950	26950	567
564	20240109	100900	888147450	26950	26950	26950	26950	0
565	20240109	100800	888147450	26950	27000	27000	26950	102
566	20240109	100700	885398050	26950	26950	27000	26950	119
567	20240109	100600	882186500	26950	26950	26950	26950	10
568	20240109	100500	881917000	26950	27000	27000	26950	81
569	20240109	100400	879734000	27000	26950	27000	26950	78
570	20240109	100300	877628250	26950	26900	26950	26900	116
571	20240109	100200	874502550	26900	26950	26950	26900	401
572	20240109	100100	863707400	27000	27000	27000	27000	202
573	20240109	100000	858253400	27000	26950	27000	26950	200
574	20240109	095900	852860750	26900	26950	26950	26900	354
575	20240109	095800	843320500	27000	27000	27000	27000	50
576	20240109	095700	841970500	27000	26950	27000	26950	67
577	20240109	095600	840164250	26950	26950	26950	26950	255
578	20240109	095500	833292000	26900	26950	26950	26900	1265
579	20240109	095400	799250250	27000	27000	27000	27000	81
580	20240109	095300	797063250	27000	27000	27000	27000	0
581	20240109	095200	797063250	27000	27000	27000	27000	0
582	20240109	095100	797063250	27000	27000	27000	27000	105
583	20240109	095000	794228250	27000	26950	27000	26950	434
584	20240109	094900	782513250	26950	26950	26950	26950	1050
585	20240109	094800	754215750	27000	27000	27000	27000	457
586	20240109	094700	741876750	27000	27000	27000	27000	2
587	20240109	094600	741822750	27000	27000	27000	27000	0
588	20240109	094500	741822750	27000	27000	27000	27000	495
589	20240109	094400	728457750	27000	27000	27000	27000	100
590	20240109	094300	725757750	27000	26950	27000	26950	389
591	20240109	094200	715267800	27000	27000	27000	27000	45
592	20240109	094100	714052800	27000	27000	27000	27000	10
593	20240109	094000	713782800	27000	26950	27000	26950	1544
594	20240109	093900	672170550	27000	27000	27000	27000	15
595	20240109	093800	671765550	26950	27000	27000	26950	17
596	20240109	093700	671307350	26950	26950	27000	26950	48
597	20240109	093600	670013600	26950	26950	27000	26950	162
598	20240109	093500	665647600	26950	26900	26950	26900	396
599	20240109	093400	654977250	26950	26900	26950	26900	23
600	20240109	093300	654357650	26950	26950	26950	26950	250
601	20240109	093200	647620150	26950	26950	26950	26950	12
602	20240109	093100	647296750	26950	27000	27000	26950	570
603	20240109	093000	631914750	27000	27000	27000	27000	46
604	20240109	092900	630672750	26950	26950	26950	26950	920
605	20240109	092800	605878750	26900	26950	26950	26900	140
606	20240109	092700	602107750	26850	26900	26900	26850	396
607	20240109	092600	591455550	26950	26900	26950	26800	2021
608	20240109	092500	537187200	26900	26900	26900	26900	17
609	20240109	092400	536729900	26900	26950	26950	26900	39
610	20240109	092300	535680200	26900	26900	26900	26900	250
611	20240109	092200	528955200	26900	26950	26950	26900	274
612	20240109	092100	521571700	27000	26950	27000	26950	22
613	20240109	092000	520978450	27000	27050	27050	27000	339
614	20240109	091900	511812950	27000	27000	27000	27000	250
615	20240109	091800	505062950	27050	27000	27050	27000	514
616	20240109	091700	491159800	27000	27000	27000	27000	22
617	20240109	091600	490565800	27000	27000	27000	27000	198
618	20240109	091500	485219800	26950	27000	27050	26950	1822
619	20240109	091400	436010850	26900	26950	26950	26900	718
620	20240109	091300	416675500	26950	27000	27000	26950	425
621	20240109	091200	405221000	27000	27050	27050	27000	519
622	20240109	091100	391202050	27050	27050	27050	27050	1127
623	20240109	091000	360716700	27050	27050	27100	27050	711
624	20240109	090900	341464800	27050	27050	27050	27050	350
625	20240109	090800	331997300	27050	27100	27100	27050	860
626	20240109	090700	308719950	27100	27100	27100	27050	848
627	20240109	090600	285744650	27100	27100	27150	27100	959
628	20240109	090500	259752350	27100	27050	27150	27050	2344
629	20240109	090400	196216350	27050	27000	27100	26950	1481
630	20240109	090300	156190550	27000	27000	27000	27000	800
631	20240109	090200	134590550	27000	27050	27050	27000	1474
632	20240109	090100	94786850	27000	26900	27100	26900	1190
633	20240109	090000	62661400	26900	26900	27050	26900	2324