KissMeData/010780/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185500	861623500	26800	26800	26800	26800	5558
3	20240111	185400	861623500	26800	26800	26800	26800	0
4	20240111	185300	861623500	26800	26800	26800	26800	0
5	20240111	185200	861623500	26800	26800	26800	26800	0
6	20240111	185100	861623500	26800	26800	26800	26800	0
7	20240111	185000	861623500	26800	26800	26800	26800	0
8	20240111	184900	861623500	26800	26800	26800	26800	0
9	20240111	184800	861623500	26800	26800	26800	26800	0
10	20240111	184700	861623500	26800	26800	26800	26800	0
11	20240111	184600	861623500	26800	26800	26800	26800	0
12	20240111	184500	861623500	26800	26800	26800	26800	0
13	20240111	184400	861623500	26800	26800	26800	26800	0
14	20240111	184300	861623500	26800	26800	26800	26800	0
15	20240111	184200	861623500	26800	26800	26800	26800	0
16	20240111	184100	861623500	26800	26800	26800	26800	0
17	20240111	184000	861623500	26800	26800	26800	26800	0
18	20240111	183900	861623500	26800	26800	26800	26800	0
19	20240111	183800	861623500	26800	26800	26800	26800	0
20	20240111	183700	861623500	26800	26800	26800	26800	0
21	20240111	183600	861623500	26800	26800	26800	26800	0
22	20240111	183500	861623500	26800	26800	26800	26800	0
23	20240111	183400	861623500	26800	26800	26800	26800	0
24	20240111	183300	861623500	26800	26800	26800	26800	0
25	20240111	183200	861623500	26800	26800	26800	26800	0
26	20240111	183100	861623500	26800	26800	26800	26800	0
27	20240111	183000	861623500	26800	26800	26800	26800	0
28	20240111	182900	861623500	26800	26800	26800	26800	0
29	20240111	182800	861623500	26800	26800	26800	26800	0
30	20240111	182700	861623500	26800	26800	26800	26800	0
31	20240111	182600	861623500	26800	26800	26800	26800	0
32	20240111	182500	861623500	26800	26800	26800	26800	5558
33	20240111	182400	861623500	26800	26800	26800	26800	0
34	20240111	182300	861623500	26800	26800	26800	26800	0
35	20240111	182200	861623500	26800	26800	26800	26800	0
36	20240111	182100	861623500	26800	26800	26800	26800	0
37	20240111	182000	861623500	26800	26800	26800	26800	0
38	20240111	181900	861623500	26800	26800	26800	26800	0
39	20240111	181800	861623500	26800	26800	26800	26800	0
40	20240111	181700	861623500	26800	26800	26800	26800	0
41	20240111	181600	861623500	26800	26800	26800	26800	0
42	20240111	181500	861623500	26800	26800	26800	26800	0
43	20240111	181400	861623500	26800	26800	26800	26800	0
44	20240111	181300	861623500	26800	26800	26800	26800	0
45	20240111	181200	861623500	26800	26800	26800	26800	0
46	20240111	181100	861623500	26800	26800	26800	26800	0
47	20240111	181000	861623500	26800	26800	26800	26800	0
48	20240111	180900	861623500	26800	26800	26800	26800	0
49	20240111	180800	861623500	26800	26800	26800	26800	0
50	20240111	180700	861623500	26800	26800	26800	26800	0
51	20240111	180600	861623500	26800	26800	26800	26800	0
52	20240111	180500	861623500	26800	26800	26800	26800	0
53	20240111	180400	861623500	26800	26800	26800	26800	0
54	20240111	180300	861623500	26800	26800	26800	26800	0
55	20240111	180200	861623500	26800	26800	26800	26800	0
56	20240111	180100	861623500	26800	26800	26800	26800	0
57	20240111	180000	861623500	26800	26800	26800	26800	0
58	20240111	175900	861623500	26800	26800	26800	26800	0
59	20240111	175800	861623500	26800	26800	26800	26800	0
60	20240111	175700	861623500	26800	26800	26800	26800	0
61	20240111	175600	861623500	26800	26800	26800	26800	0
62	20240111	175500	861623500	26800	26800	26800	26800	5558
63	20240111	175400	861623500	26800	26800	26800	26800	0
64	20240111	175300	861623500	26800	26800	26800	26800	0
65	20240111	175200	861623500	26800	26800	26800	26800	0
66	20240111	175100	861623500	26800	26800	26800	26800	0
67	20240111	175000	861623500	26800	26800	26800	26800	0
68	20240111	174900	861623500	26800	26800	26800	26800	0
69	20240111	174800	861623500	26800	26800	26800	26800	0
70	20240111	174700	861623500	26800	26800	26800	26800	0
71	20240111	174600	861623500	26800	26800	26800	26800	0
72	20240111	174500	861623500	26800	26800	26800	26800	0
73	20240111	174400	861623500	26800	26800	26800	26800	0
74	20240111	174300	861623500	26800	26800	26800	26800	0
75	20240111	174200	861623500	26800	26800	26800	26800	0
76	20240111	174100	861623500	26800	26800	26800	26800	0
77	20240111	174000	861623500	26800	26800	26800	26800	0
78	20240111	173900	861623500	26800	26800	26800	26800	0
79	20240111	173800	861623500	26800	26800	26800	26800	0
80	20240111	173700	861623500	26800	26800	26800	26800	0
81	20240111	173600	861623500	26800	26800	26800	26800	0
82	20240111	173500	861623500	26800	26800	26800	26800	0
83	20240111	173400	861623500	26800	26800	26800	26800	0
84	20240111	173300	861623500	26800	26800	26800	26800	0
85	20240111	173200	861623500	26800	26800	26800	26800	0
86	20240111	173100	861623500	26800	26800	26800	26800	0
87	20240111	173000	861623500	26800	26800	26800	26800	0
88	20240111	172900	861623500	26800	26800	26800	26800	0
89	20240111	172800	861623500	26800	26800	26800	26800	0
90	20240111	172700	861623500	26800	26800	26800	26800	0
91	20240111	172600	861623500	26800	26800	26800	26800	0
92	20240111	172500	861623500	26800	26800	26800	26800	5558
93	20240111	172400	861623500	26800	26800	26800	26800	0
94	20240111	172300	861623500	26800	26800	26800	26800	0
95	20240111	172200	861623500	26800	26800	26800	26800	0
96	20240111	172100	861623500	26800	26800	26800	26800	0
97	20240111	172000	861623500	26800	26800	26800	26800	0
98	20240111	171900	861623500	26800	26800	26800	26800	0
99	20240111	171800	861623500	26800	26800	26800	26800	0
100	20240111	171700	861623500	26800	26800	26800	26800	0
101	20240111	171600	861623500	26800	26800	26800	26800	0
102	20240111	171500	861623500	26800	26800	26800	26800	0
103	20240111	171400	861623500	26800	26800	26800	26800	0
104	20240111	171300	861623500	26800	26800	26800	26800	0
105	20240111	171200	861623500	26800	26800	26800	26800	0
106	20240111	171100	861623500	26800	26800	26800	26800	0
107	20240111	171000	861623500	26800	26800	26800	26800	0
108	20240111	170900	861623500	26800	26800	26800	26800	0
109	20240111	170800	861623500	26800	26800	26800	26800	0
110	20240111	170700	861623500	26800	26800	26800	26800	0
111	20240111	170600	861623500	26800	26800	26800	26800	0
112	20240111	170500	861623500	26800	26800	26800	26800	0
113	20240111	170400	861623500	26800	26800	26800	26800	0
114	20240111	170300	861623500	26800	26800	26800	26800	0
115	20240111	170200	861623500	26800	26800	26800	26800	0
116	20240111	170100	861623500	26800	26800	26800	26800	0
117	20240111	170000	861623500	26800	26800	26800	26800	0
118	20240111	165900	861623500	26800	26800	26800	26800	0
119	20240111	165800	861623500	26800	26800	26800	26800	0
120	20240111	165700	861623500	26800	26800	26800	26800	0
121	20240111	165600	861623500	26800	26800	26800	26800	0
122	20240111	165500	861623500	26800	26800	26800	26800	5558
123	20240111	165400	861623500	26800	26800	26800	26800	0
124	20240111	165300	861623500	26800	26800	26800	26800	0
125	20240111	165200	861623500	26800	26800	26800	26800	0
126	20240111	165100	861623500	26800	26800	26800	26800	0
127	20240111	165000	861623500	26800	26800	26800	26800	0
128	20240111	164900	861623500	26800	26800	26800	26800	0
129	20240111	164800	861623500	26800	26800	26800	26800	0
130	20240111	164700	861623500	26800	26800	26800	26800	0
131	20240111	164600	861623500	26800	26800	26800	26800	0
132	20240111	164500	861623500	26800	26800	26800	26800	0
133	20240111	164400	861623500	26800	26800	26800	26800	0
134	20240111	164300	861623500	26800	26800	26800	26800	0
135	20240111	164200	861623500	26800	26800	26800	26800	0
136	20240111	164100	861623500	26800	26800	26800	26800	0
137	20240111	164000	861623500	26800	26800	26800	26800	0
138	20240111	163900	861623500	26800	26800	26800	26800	0
139	20240111	163800	861623500	26800	26800	26800	26800	0
140	20240111	163700	861623500	26800	26800	26800	26800	0
141	20240111	163600	861623500	26800	26800	26800	26800	0
142	20240111	163500	861623500	26800	26800	26800	26800	0
143	20240111	163400	861623500	26800	26800	26800	26800	0
144	20240111	163300	861623500	26800	26800	26800	26800	0
145	20240111	163200	861623500	26800	26800	26800	26800	0
146	20240111	163100	861623500	26800	26800	26800	26800	0
147	20240111	163000	861623500	26800	26800	26800	26800	0
148	20240111	162900	861623500	26800	26800	26800	26800	0
149	20240111	162800	861623500	26800	26800	26800	26800	0
150	20240111	162700	861623500	26800	26800	26800	26800	0
151	20240111	162600	861623500	26800	26800	26800	26800	0
152	20240111	162500	861623500	26800	26800	26800	26800	5558
153	20240111	162400	861623500	26800	26800	26800	26800	0
154	20240111	162300	861623500	26800	26800	26800	26800	0
155	20240111	162200	861623500	26800	26800	26800	26800	0
156	20240111	162100	861623500	26800	26800	26800	26800	0
157	20240111	162000	861623500	26800	26800	26800	26800	0
158	20240111	161900	861623500	26800	26800	26800	26800	0
159	20240111	161800	861623500	26800	26800	26800	26800	0
160	20240111	161700	861623500	26800	26800	26800	26800	0
161	20240111	161600	861623500	26800	26800	26800	26800	0
162	20240111	161500	861623500	26800	26800	26800	26800	0
163	20240111	161400	861623500	26800	26800	26800	26800	0
164	20240111	161300	861623500	26800	26800	26800	26800	0
165	20240111	161200	861623500	26800	26800	26800	26800	0
166	20240111	161100	861623500	26800	26800	26800	26800	0
167	20240111	161000	861623500	26800	26800	26800	26800	0
168	20240111	160900	861623500	26800	26800	26800	26800	0
169	20240111	160800	861623500	26800	26800	26800	26800	0
170	20240111	160700	861623500	26800	26800	26800	26800	0
171	20240111	160600	861623500	26800	26800	26800	26800	0
172	20240111	160500	861623500	26800	26800	26800	26800	0
173	20240111	160400	861623500	26800	26800	26800	26800	0
174	20240111	160300	861623500	26800	26800	26800	26800	0
175	20240111	160200	861623500	26800	26800	26800	26800	0
176	20240111	160100	861623500	26800	26800	26800	26800	0
177	20240111	160000	861623500	26800	26800	26800	26800	0
178	20240111	155900	861623500	26800	26800	26800	26800	0
179	20240111	155800	861623500	26800	26800	26800	26800	0
180	20240111	155700	861623500	26800	26800	26800	26800	0
181	20240111	155600	861623500	26800	26800	26800	26800	0
182	20240111	155500	861623500	26800	26800	26800	26800	5558
183	20240111	155400	861623500	26800	26800	26800	26800	0
184	20240111	155300	861623500	26800	26800	26800	26800	0
185	20240111	155200	861623500	26800	26800	26800	26800	0
186	20240111	155100	861623500	26800	26800	26800	26800	0
187	20240111	155000	861623500	26800	26800	26800	26800	0
188	20240111	154900	861623500	26800	26800	26800	26800	0
189	20240111	154800	861623500	26800	26800	26800	26800	0
190	20240111	154700	861623500	26800	26800	26800	26800	0
191	20240111	154600	861623500	26800	26800	26800	26800	0
192	20240111	154500	861623500	26800	26800	26800	26800	0
193	20240111	154400	861623500	26800	26800	26800	26800	0
194	20240111	154300	861623500	26800	26800	26800	26800	0
195	20240111	154200	861623500	26800	26800	26800	26800	0
196	20240111	154100	861623500	26800	26800	26800	26800	0
197	20240111	154000	861623500	26800	26800	26800	26800	0
198	20240111	153900	861623500	26800	26800	26800	26800	0
199	20240111	153800	861623500	26800	26800	26800	26800	0
200	20240111	153700	861623500	26800	26800	26800	26800	0
201	20240111	153600	861623500	26800	26800	26800	26800	0
202	20240111	153500	861623500	26800	26800	26800	26800	0
203	20240111	153400	861623500	26800	26800	26800	26800	0
204	20240111	153300	861623500	26800	26800	26800	26800	0
205	20240111	153200	861623500	26800	26800	26800	26800	0
206	20240111	153100	861623500	26800	26800	26800	26800	0
207	20240111	153000	861623500	26800	26800	26800	26800	5558
208	20240111	152900	712669100	27050	27050	27050	27050	0
209	20240111	152800	712669100	27050	27050	27050	27050	0
210	20240111	152700	712669100	27050	27050	27050	27050	0
211	20240111	152600	712669100	27050	27050	27050	27050	0
212	20240111	152500	712669100	27050	27050	27050	27050	0
213	20240111	152400	712669100	27050	27050	27050	27050	0
214	20240111	152300	712669100	27050	27050	27050	27050	0
215	20240111	152200	712669100	27050	27050	27050	27050	0
216	20240111	152100	712669100	27050	27050	27050	27050	0
217	20240111	152000	712669100	27050	27050	27050	27050	0
218	20240111	151900	712669100	27050	27050	27050	27000	268
219	20240111	151800	705424050	27000	27000	27050	27000	84
220	20240111	151700	703153000	27000	27050	27050	27000	36
221	20240111	151600	702179850	27000	27000	27000	27000	16
222	20240111	151500	701747850	27000	27000	27000	27000	18
223	20240111	151400	701261850	27000	27050	27050	27000	26
224	20240111	151300	700559200	27000	27050	27050	27000	19
225	20240111	151200	700046000	27050	27050	27050	27050	4
226	20240111	151100	699937800	27000	27000	27000	27000	36
227	20240111	151000	698965800	27000	27000	27000	27000	1
228	20240111	150900	698938800	27050	27000	27050	26950	139
229	20240111	150800	695180700	27100	27100	27100	27100	6
230	20240111	150700	695018100	26950	27100	27100	26950	360
231	20240111	150600	685299200	27000	27050	27050	27000	97
232	20240111	150500	682677400	27050	27050	27050	27050	2
233	20240111	150400	682623300	27050	27050	27050	27050	24
234	20240111	150300	681974100	27050	27050	27050	27050	1
235	20240111	150200	681947050	27050	27050	27050	27050	14
236	20240111	150100	681568350	27050	27050	27050	27050	13
237	20240111	150000	681216700	27050	27000	27150	27000	79
238	20240111	145900	679081250	27000	27000	27000	27000	23
239	20240111	145800	678460250	27000	27000	27000	27000	21
240	20240111	145700	677893250	27000	27000	27000	27000	3
241	20240111	145600	677812250	27050	27050	27050	27050	59
242	20240111	145500	676216300	27050	27000	27050	27000	5
243	20240111	145400	676081150	27000	27000	27050	27000	53
244	20240111	145300	674649050	27000	27050	27050	27000	30
245	20240111	145200	673837800	27000	27000	27050	27000	57
246	20240111	145100	672297200	27050	27050	27100	27000	119
247	20240111	145000	669078800	27050	27050	27050	27050	19
248	20240111	144900	668564850	27100	27100	27100	27050	21
249	20240111	144800	667995850	27100	27150	27150	27100	7
250	20240111	144700	667805850	27100	27100	27100	27100	22
251	20240111	144600	667209650	27150	27100	27150	27100	18
252	20240111	144500	666721800	27100	27100	27100	27100	19
253	20240111	144400	666206900	27100	27100	27100	27100	25
254	20240111	144300	665529400	27100	27100	27150	27100	28
255	20240111	144200	664770200	27100	27100	27100	27100	2
256	20240111	144100	664716000	27100	27100	27100	27100	35
257	20240111	144000	663767500	27100	27100	27100	27100	5
258	20240111	143900	663632000	27100	27100	27100	27100	24
259	20240111	143800	662981600	27100	27150	27200	27100	47
260	20240111	143700	661706050	27150	27150	27150	27150	41
261	20240111	143600	660592900	27150	27150	27150	27150	20
262	20240111	143500	660049900	27150	27150	27150	27150	229
263	20240111	143400	653832550	27150	27150	27150	27150	8
264	20240111	143300	653615350	27150	27100	27150	27100	255
265	20240111	143200	646693300	27100	27100	27100	27100	3
266	20240111	143100	646612000	27100	27100	27100	27100	38
267	20240111	143000	645582200	27100	27100	27100	27100	6
268	20240111	142900	645419600	27100	27150	27150	27100	29
269	20240111	142800	644632950	27100	27100	27150	27100	65
270	20240111	142700	642870450	27100	27100	27100	27100	3
271	20240111	142600	642789150	27100	27100	27100	27100	42
272	20240111	142500	641650950	27100	27100	27150	27100	33
273	20240111	142400	640755500	27100	27100	27150	27100	30
274	20240111	142300	639942400	27100	27100	27100	27100	27
275	20240111	142200	639210700	27100	27100	27100	27100	23
276	20240111	142100	638587400	27100	27100	27100	27100	20
277	20240111	142000	638045400	27100	27100	27150	27000	139
278	20240111	141900	634280200	27100	27100	27100	27100	11
279	20240111	141800	633982100	27100	27100	27100	27100	35
280	20240111	141700	633033600	27100	27100	27100	27000	55
281	20240111	141600	631544200	27100	27100	27100	27000	40
282	20240111	141500	630462000	27100	27050	27100	27000	80
283	20240111	141400	628294400	27050	27050	27100	27050	28
284	20240111	141300	627536500	27050	27000	27050	26950	84
285	20240111	141200	625267600	26950	27050	27050	26950	38
286	20240111	141100	624241300	26950	27000	27000	26950	36
287	20240111	141000	623269450	27000	27050	27250	26950	458
288	20240111	140900	610860450	27050	26950	27050	26950	36
289	20240111	140800	609887650	26950	26950	26950	26950	28
290	20240111	140700	609133050	26950	26950	26950	26950	25
291	20240111	140600	608459300	26950	26950	26950	26950	23
292	20240111	140500	607839450	27000	27000	27050	27000	47
293	20240111	140400	606569300	27000	27000	27000	27000	14
294	20240111	140300	606191300	27050	27000	27050	26950	35
295	20240111	140200	605245750	27000	26950	27000	26950	3
296	20240111	140100	605164850	26950	26950	26950	26950	20
297	20240111	140000	604625850	26950	26950	26950	26950	45
298	20240111	135900	603413100	27050	27000	27050	26950	33
299	20240111	135800	602522750	26950	27050	27050	26950	25
300	20240111	135700	601848500	27000	26950	27000	26950	18
301	20240111	135600	601363200	26950	26950	26950	26950	6
302	20240111	135500	601201500	26950	27000	27000	26950	38
303	20240111	135400	600175600	27050	27000	27050	27000	25
304	20240111	135300	599499500	27050	27000	27050	26950	62
305	20240111	135200	597826600	26950	26950	26950	26950	8
306	20240111	135100	597611000	26950	26950	26950	26950	6
307	20240111	135000	597449300	26950	26950	26950	26950	35
308	20240111	134900	596506050	26950	27000	27000	26950	12
309	20240111	134800	596182600	26950	27000	27000	26950	33
310	20240111	134700	595291850	27000	27000	27000	27000	3
311	20240111	134600	595210850	27000	26950	27000	26950	19
312	20240111	134500	594697900	27000	27000	27000	27000	20
313	20240111	134400	594157900	27000	26950	27000	26950	89
314	20240111	134300	591755400	26950	26950	26950	26950	19
315	20240111	134200	591243350	26950	26950	26950	26950	25
316	20240111	134100	590569600	26950	26950	26950	26950	3
317	20240111	134000	590488750	26950	26950	26950	26950	33
318	20240111	133900	589599400	26950	27000	27000	26950	33
319	20240111	133800	588708850	26950	27000	27000	26950	28
320	20240111	133700	587953600	27100	27000	27100	27000	11
321	20240111	133600	587656200	27000	26950	27000	26950	21
322	20240111	133500	587090100	26950	26950	26950	26950	17
323	20240111	133400	586631950	26950	26950	27150	26950	200
324	20240111	133300	581227450	26950	26950	26950	26950	21
325	20240111	133200	580661500	26950	26950	26950	26950	6
326	20240111	133100	580499800	26950	26950	26950	26950	20
327	20240111	133000	579960800	26950	26950	26950	26950	19
328	20240111	132900	579448750	26950	26950	26950	26950	25
329	20240111	132800	578775000	27000	27000	27000	26950	186
330	20240111	132700	573753550	27000	27000	27000	27000	19
331	20240111	132600	573240550	27000	27000	27000	27000	14
332	20240111	132500	572862550	27000	27000	27000	27000	71
333	20240111	132400	570945550	27000	27000	27000	27000	62
334	20240111	132300	569271550	27000	27000	27050	27000	21
335	20240111	132200	568704500	27000	27000	27050	27000	24
336	20240111	132100	568056450	27000	27050	27050	27000	28
337	20240111	132000	567300350	27000	27000	27000	27000	19
338	20240111	131900	566787350	27000	27000	27000	27000	26
339	20240111	131800	566085350	27000	27050	27050	27000	11
340	20240111	131700	565788300	27000	27050	27100	27000	319
341	20240111	131600	557161150	27050	27050	27050	27050	6
342	20240111	131500	556998850	27050	27050	27100	27050	35
343	20240111	131400	556052050	27050	27050	27050	27050	25
344	20240111	131300	555375800	27050	27050	27050	27050	6
345	20240111	131200	555213500	27050	27050	27050	27050	38
346	20240111	131100	554185600	27050	27050	27050	27050	3
347	20240111	131000	554104450	27050	27050	27050	27050	32
348	20240111	130900	553238850	27050	27200	27200	27050	31
349	20240111	130800	552398800	27100	27100	27100	27050	19
350	20240111	130700	551883950	27050	27050	27150	27050	220
351	20240111	130600	545922600	27050	27050	27050	27050	16
352	20240111	130500	545489800	27050	27050	27100	27050	40
353	20240111	130400	544406350	27050	27100	27100	27050	7
354	20240111	130300	544216800	27100	27100	27100	27050	8
355	20240111	130200	544000100	27100	27100	27100	27050	40
356	20240111	130100	542916750	27100	27050	27100	27050	13
357	20240111	130000	542564550	27050	27100	27100	27050	41
358	20240111	125900	541455300	27050	27050	27050	27050	0
359	20240111	125800	541455300	27050	27050	27050	27050	17
360	20240111	125700	540995450	27050	27100	27100	27050	58
361	20240111	125600	539423800	27100	27100	27100	27100	21
362	20240111	125500	538854700	27100	27100	27100	27100	25
363	20240111	125400	538177200	27200	27100	27200	27100	69
364	20240111	125300	536305300	27050	27050	27100	27050	36
365	20240111	125200	535330400	27050	27050	27050	27050	16
366	20240111	125100	534897600	27050	27050	27050	27050	13
367	20240111	125000	534545950	27100	27050	27100	27050	17
368	20240111	124900	534086050	27050	27050	27050	27050	16
369	20240111	124800	533653250	27050	27050	27050	27050	0
370	20240111	124700	533653250	27050	27100	27100	27050	60
371	20240111	124600	532029150	27050	27050	27050	27050	0
372	20240111	124500	532029150	27050	27050	27050	27050	14
373	20240111	124400	531650450	27050	27050	27100	27050	20
374	20240111	124300	531109400	27050	27050	27050	27050	12
375	20240111	124200	530784800	27050	27100	27100	27050	15
376	20240111	124100	530379000	27050	27050	27050	27050	17
377	20240111	124000	529919150	27100	27100	27100	27100	1
378	20240111	123900	529892050	27050	27050	27100	27050	36
379	20240111	123800	528917700	27100	27100	27100	27100	8
380	20240111	123700	528700900	27050	27050	27050	27050	27
381	20240111	123600	527970550	27200	27150	27200	27150	91
382	20240111	123500	525497650	27150	27050	27150	27050	48
383	20240111	123400	524195750	27050	27050	27050	27050	24
384	20240111	123300	523546550	27050	27050	27050	27050	16
385	20240111	123200	523113750	27050	27050	27050	27000	76
386	20240111	123100	521059450	27050	27050	27050	27050	3
387	20240111	123000	520978300	27000	27000	27000	27000	13
388	20240111	122900	520627300	27000	27050	27050	27000	16
389	20240111	122800	520195200	27050	27050	27050	27050	48
390	20240111	122700	518896800	27050	27050	27050	27050	13
391	20240111	122600	518545150	27050	27050	27050	27000	46
392	20240111	122500	517300950	27000	27000	27000	27000	0
393	20240111	122400	517300950	27000	27000	27000	27000	28
394	20240111	122300	516544950	27050	27050	27050	27050	0
395	20240111	122200	516544950	27050	27000	27050	27000	29
396	20240111	122100	515761900	27000	27000	27000	27000	0
397	20240111	122000	515761900	27000	27000	27000	27000	14
398	20240111	121900	515383900	27000	27100	27100	27000	35
399	20240111	121800	514436600	27000	27000	27000	27000	13
400	20240111	121700	514085600	27000	27000	27000	27000	12
401	20240111	121600	513761600	27000	27000	27000	27000	0
402	20240111	121500	513761600	27000	27000	27000	27000	14
403	20240111	121400	513383600	27000	27050	27050	27000	266
404	20240111	121300	506199800	27050	27050	27050	27050	14
405	20240111	121200	505821100	27050	27000	27050	27000	49
406	20240111	121100	504496300	27000	27050	27400	27000	413
407	20240111	121000	493224950	27350	27000	27350	27000	392
408	20240111	120900	482524050	27000	26950	27300	26950	591
409	20240111	120800	466481450	26950	26950	26950	26950	76
410	20240111	120700	464433250	26950	26950	26950	26900	182
411	20240111	120600	459529050	26900	27000	27000	26900	262
412	20240111	120500	452468650	27000	27000	27000	27000	14
413	20240111	120400	452090650	27000	27000	27000	27000	13
414	20240111	120300	451739650	27000	27000	27000	27000	53
415	20240111	120200	450308650	27000	27000	27000	27000	0
416	20240111	120100	450308650	27000	26950	27000	26900	388
417	20240111	120000	439847250	27000	27000	27000	27000	480
418	20240111	115900	426887250	27050	27000	27050	27000	29
419	20240111	115800	426104200	27000	27000	27000	27000	3
420	20240111	115700	426023200	27000	27000	27000	27000	468
421	20240111	115600	413387200	27000	27100	27100	27000	1388
422	20240111	115500	375861700	27100	27100	27150	27100	8
423	20240111	115400	375644650	27100	27100	27150	27100	46
424	20240111	115300	374397050	27150	27150	27150	27150	0
425	20240111	115200	374397050	27150	27100	27150	27100	17
426	20240111	115100	373936300	27100	27100	27100	27100	13
427	20240111	115000	373584000	27100	27100	27100	27100	13
428	20240111	114900	373231700	27150	27100	27150	27100	16
429	20240111	114800	372798050	27100	27100	27100	27100	11
430	20240111	114700	372499950	27150	27150	27150	27150	516
431	20240111	114600	358490550	27150	27150	27150	27150	34
432	20240111	114500	357567450	27200	27150	27200	27150	6
433	20240111	114400	357404500	27150	27150	27150	27150	25
434	20240111	114300	356725750	27150	27150	27150	27150	12
435	20240111	114200	356399950	27150	27200	27200	27150	25
436	20240111	114100	355720700	27200	27150	27200	27150	69
437	20240111	114000	353846800	27150	27150	27150	27150	13
438	20240111	113900	353493850	27150	27150	27150	27150	15
439	20240111	113800	353086600	27200	27150	27200	27150	19
440	20240111	113700	352570700	27150	27150	27150	27150	14
441	20240111	113600	352190600	27150	27150	27150	27150	15
442	20240111	113500	351783350	27150	27150	27150	27150	13
443	20240111	113400	351430400	27200	27150	27200	27150	14
444	20240111	113300	351050250	27150	27150	27150	27150	13
445	20240111	113200	350697300	27150	27150	27150	27150	0
446	20240111	113100	350697300	27150	27150	27150	27150	27
447	20240111	113000	349964250	27200	27150	27200	27150	3
448	20240111	112900	349882750	27150	27150	27150	27150	14
449	20240111	112800	349502650	27150	27150	27150	27150	13
450	20240111	112700	349149700	27200	27150	27200	27150	15
451	20240111	112600	348742400	27150	27150	27150	27150	14
452	20240111	112500	348362300	27200	27150	27200	27150	17
453	20240111	112400	347900600	27150	27150	27150	27150	0
454	20240111	112300	347900600	27150	27200	27250	27150	30
455	20240111	112200	347085950	27200	27150	27200	27150	55
456	20240111	112100	345590550	27100	27100	27150	27100	26
457	20240111	112000	344885450	27150	27150	27150	27150	0
458	20240111	111900	344885450	27150	27150	27150	27150	1
459	20240111	111800	344858300	27100	27150	27150	27100	19
460	20240111	111700	344343150	27150	27150	27150	27150	68
461	20240111	111600	342496950	27100	27150	27150	27100	159
462	20240111	111500	338186850	27100	27100	27100	27100	51
463	20240111	111400	336804750	27100	27100	27100	27100	12
464	20240111	111300	336479550	27150	27200	27200	27150	581
465	20240111	111200	320693100	27250	27200	27250	27200	20
466	20240111	111100	320149050	27200	27200	27200	27200	251
467	20240111	111000	313321850	27200	27200	27200	27200	11
468	20240111	110900	313022650	27200	27200	27200	27200	76
469	20240111	110800	310955450	27250	27200	27250	27200	173
470	20240111	110700	306249800	27200	27200	27200	27200	1
471	20240111	110600	306222600	27200	27200	27200	27200	34
472	20240111	110500	305297800	27250	27250	27250	27250	1
473	20240111	110400	305270550	27200	27200	27200	27200	0
474	20240111	110300	305270550	27200	27200	27200	27200	0
475	20240111	110200	305270550	27200	27200	27200	27200	0
476	20240111	110100	305270550	27200	27250	27250	27200	260
477	20240111	110000	298198500	27200	27200	27200	27200	26
478	20240111	105900	297491300	27200	27200	27200	27200	22
479	20240111	105800	296892900	27250	27250	27250	27250	0
480	20240111	105700	296892900	27250	27250	27250	27250	96
481	20240111	105600	294276900	27250	27250	27250	27250	6
482	20240111	105500	294113400	27250	27250	27250	27250	3
483	20240111	105400	294031650	27300	27300	27300	27300	2
484	20240111	105300	293977050	27300	27300	27300	27300	1
485	20240111	105200	293949750	27300	27300	27300	27300	136
486	20240111	105100	290236950	27300	27300	27300	27300	10
487	20240111	105000	289963950	27350	27300	27350	27300	122
488	20240111	104900	286633250	27350	27350	27350	27350	0
489	20240111	104800	286633250	27350	27350	27350	27350	1
490	20240111	104700	286605900	27350	27350	27350	27350	0
491	20240111	104600	286605900	27350	27300	27350	27300	149
492	20240111	104500	282538150	27300	27250	27300	27250	76
493	20240111	104400	280463400	27300	27300	27300	27300	0
494	20240111	104300	280463400	27300	27300	27300	27300	1
495	20240111	104200	280436100	27300	27300	27300	27300	0
496	20240111	104100	280436100	27300	27300	27300	27300	0
497	20240111	104000	280436100	27300	27300	27300	27300	0
498	20240111	103900	280436100	27300	27300	27300	27300	1
499	20240111	103800	280408800	27300	27300	27300	27300	0
500	20240111	103700	280408800	27300	27300	27300	27300	1
501	20240111	103600	280381500	27300	27300	27300	27300	215
502	20240111	103500	274512000	27300	27300	27300	27300	1
503	20240111	103400	274484700	27300	27300	27300	27300	0
504	20240111	103300	274484700	27300	27300	27300	27300	5
505	20240111	103200	274348200	27300	27300	27300	27300	1
506	20240111	103100	274320900	27250	27300	27300	27250	21
507	20240111	103000	273748450	27300	27250	27300	27250	35
508	20240111	102900	272794650	27250	27250	27250	27250	22
509	20240111	102800	272195150	27300	27300	27300	27250	51
510	20240111	102700	270804950	27200	27300	27300	27200	203
511	20240111	102600	265275050	27400	27400	27400	27400	155
512	20240111	102500	261028050	27400	27300	27400	27300	501
513	20240111	102400	247324000	27250	27350	27350	27250	159
514	20240111	102300	242982050	27300	27300	27300	27300	0
515	20240111	102200	242982050	27300	27300	27300	27300	356
516	20240111	102100	233263250	27300	27250	27300	27250	3
517	20240111	102000	233181450	27250	27250	27250	27250	0
518	20240111	101900	233181450	27250	27250	27250	27250	131
519	20240111	101800	229611700	27250	27250	27250	27250	51
520	20240111	101700	228221950	27250	27250	27250	27250	75
521	20240111	101600	226178200	27250	27250	27250	27250	2
522	20240111	101500	226123700	27250	27250	27250	27250	0
523	20240111	101400	226123700	27250	27250	27250	27250	2
524	20240111	101300	226069200	27250	27200	27250	27200	329
525	20240111	101200	217114150	27200	27200	27200	27200	0
526	20240111	101100	217114150	27200	27150	27200	27150	16
527	20240111	101000	216679700	27200	27200	27200	27200	1
528	20240111	100900	216652500	27200	27200	27200	27200	5
529	20240111	100800	216516500	27200	27200	27200	27200	1
530	20240111	100700	216489300	27200	27200	27200	27200	0
531	20240111	100600	216489300	27200	27200	27200	27200	11
532	20240111	100500	216190100	27200	27200	27200	27200	25
533	20240111	100400	215510100	27200	27200	27200	27200	2
534	20240111	100300	215455700	27200	27200	27200	27200	76
535	20240111	100200	213388500	27200	27200	27200	27200	3
536	20240111	100100	213306900	27200	27200	27200	27200	1
537	20240111	100000	213279700	27200	27200	27200	27200	11
538	20240111	095900	212980500	27200	27150	27200	27150	26
539	20240111	095800	212274550	27150	27150	27150	27150	2
540	20240111	095700	212220250	27150	27150	27150	27150	20
541	20240111	095600	211677250	27150	27150	27150	27150	0
542	20240111	095500	211677250	27150	27100	27150	27100	260
543	20240111	095400	204626850	27100	27150	27150	27100	17
544	20240111	095300	204166050	27150	27150	27150	27150	4
545	20240111	095200	204057450	27100	27200	27200	27100	320
546	20240111	095100	195384950	27200	27200	27200	27200	13
547	20240111	095000	195031350	27200	27150	27200	27150	84
548	20240111	094900	192750650	27150	27150	27150	27150	0
549	20240111	094800	192750650	27150	27200	27200	27150	6
550	20240111	094700	192587700	27150	27150	27150	27150	0
551	20240111	094600	192587700	27150	27150	27150	27150	31
552	20240111	094500	191746050	27150	27150	27150	27150	0
553	20240111	094400	191746050	27150	27100	27150	27100	54
554	20240111	094300	190282050	27150	27150	27150	27150	149
555	20240111	094200	186236700	27200	27200	27200	27200	0
556	20240111	094100	186236700	27200	27200	27200	27200	1
557	20240111	094000	186209500	27200	27200	27200	27200	6
558	20240111	093900	186046300	27150	27150	27150	27150	60
559	20240111	093800	184417300	27150	27200	27200	27150	11
560	20240111	093700	184118350	27200	27200	27200	27150	46
561	20240111	093600	182867650	27250	27250	27250	27250	23
562	20240111	093500	182240900	27250	27250	27250	27250	1
563	20240111	093400	182213650	27250	27250	27250	27250	1
564	20240111	093300	182186400	27250	27250	27250	27250	2
565	20240111	093200	182131900	27250	27250	27250	27250	46
566	20240111	093100	180878400	27250	27250	27250	27250	25
567	20240111	093000	180197150	27100	27150	27250	27100	102
568	20240111	092900	177432750	27200	27200	27200	27200	88
569	20240111	092800	175039150	27200	27100	27200	27100	191
570	20240111	092700	169858950	27200	27150	27200	27100	5
571	20240111	092600	169723150	27200	27200	27200	27200	1
572	20240111	092500	169695950	27150	27150	27150	27150	465
573	20240111	092400	157071200	27150	27200	27200	27150	71
574	20240111	092300	155143500	27250	27250	27250	27250	0
575	20240111	092200	155143500	27250	27200	27250	27200	66
576	20240111	092100	153348200	27200	27200	27200	27200	234
577	20240111	092000	146983400	27250	27250	27250	27250	22
578	20240111	091900	146383900	27300	27300	27300	27300	13
579	20240111	091800	146029000	27300	27250	27300	27250	69
580	20240111	091700	144147900	27250	27300	27300	27250	106
581	20240111	091600	141254150	27300	27300	27300	27250	119
582	20240111	091500	138007700	27300	27250	27300	27250	77
583	20240111	091400	135905650	27300	27300	27300	27300	32
584	20240111	091300	135032050	27300	27250	27300	27200	141
585	20240111	091200	131193850	27200	27250	27250	27200	345
586	20240111	091100	121807600	27250	27250	27300	27250	154
587	20240111	091000	117611000	27250	27250	27250	27250	30
588	20240111	090900	116793500	27250	27250	27300	27250	71
589	20240111	090800	114856500	27250	27200	27250	27150	323
590	20240111	090700	106066100	27200	27100	27200	27100	1216
591	20240111	090600	73049100	27150	27150	27150	27150	491
592	20240111	090500	59718450	27150	27100	27200	27100	1114
593	20240111	090400	29463450	27050	27100	27100	27050	198
594	20240111	090300	24107450	27100	27050	27100	27050	476
595	20240111	090200	11231550	27050	27050	27050	27050	46
596	20240111	090100	9987250	27100	27100	27100	27050	104
597	20240111	090000	7169050	27100	26900	27100	26900	266