KissMeData/100120/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200900	803857250	27600	27600	27600	27600	1194
3	20240109	200800	803857250	27600	27600	27600	27600	0
4	20240109	200700	803857250	27600	27600	27600	27600	0
5	20240109	200600	803857250	27600	27600	27600	27600	0
6	20240109	200500	803857250	27600	27600	27600	27600	0
7	20240109	200400	803857250	27600	27600	27600	27600	0
8	20240109	200300	803857250	27600	27600	27600	27600	0
9	20240109	200200	803857250	27600	27600	27600	27600	0
10	20240109	200100	803857250	27600	27600	27600	27600	0
11	20240109	200000	803857250	27600	27600	27600	27600	0
12	20240109	195900	803857250	27600	27600	27600	27600	0
13	20240109	195800	803857250	27600	27600	27600	27600	0
14	20240109	195700	803857250	27600	27600	27600	27600	0
15	20240109	195600	803857250	27600	27600	27600	27600	0
16	20240109	195500	803857250	27600	27600	27600	27600	0
17	20240109	195400	803857250	27600	27600	27600	27600	0
18	20240109	195300	803857250	27600	27600	27600	27600	0
19	20240109	195200	803857250	27600	27600	27600	27600	0
20	20240109	195100	803857250	27600	27600	27600	27600	0
21	20240109	195000	803857250	27600	27600	27600	27600	0
22	20240109	194900	803857250	27600	27600	27600	27600	0
23	20240109	194800	803857250	27600	27600	27600	27600	0
24	20240109	194700	803857250	27600	27600	27600	27600	0
25	20240109	194600	803857250	27600	27600	27600	27600	0
26	20240109	194500	803857250	27600	27600	27600	27600	0
27	20240109	194400	803857250	27600	27600	27600	27600	0
28	20240109	194300	803857250	27600	27600	27600	27600	0
29	20240109	194200	803857250	27600	27600	27600	27600	0
30	20240109	194100	803857250	27600	27600	27600	27600	0
31	20240109	194000	803857250	27600	27600	27600	27600	0
32	20240109	193900	803857250	27600	27600	27600	27600	1194
33	20240109	193800	803857250	27600	27600	27600	27600	0
34	20240109	193700	803857250	27600	27600	27600	27600	0
35	20240109	193600	803857250	27600	27600	27600	27600	0
36	20240109	193500	803857250	27600	27600	27600	27600	0
37	20240109	193400	803857250	27600	27600	27600	27600	0
38	20240109	193300	803857250	27600	27600	27600	27600	0
39	20240109	193200	803857250	27600	27600	27600	27600	0
40	20240109	193100	803857250	27600	27600	27600	27600	0
41	20240109	193000	803857250	27600	27600	27600	27600	0
42	20240109	192900	803857250	27600	27600	27600	27600	0
43	20240109	192800	803857250	27600	27600	27600	27600	0
44	20240109	192700	803857250	27600	27600	27600	27600	0
45	20240109	192600	803857250	27600	27600	27600	27600	0
46	20240109	192500	803857250	27600	27600	27600	27600	0
47	20240109	192400	803857250	27600	27600	27600	27600	0
48	20240109	192300	803857250	27600	27600	27600	27600	0
49	20240109	192200	803857250	27600	27600	27600	27600	0
50	20240109	192100	803857250	27600	27600	27600	27600	0
51	20240109	192000	803857250	27600	27600	27600	27600	0
52	20240109	191900	803857250	27600	27600	27600	27600	0
53	20240109	191800	803857250	27600	27600	27600	27600	0
54	20240109	191700	803857250	27600	27600	27600	27600	0
55	20240109	191600	803857250	27600	27600	27600	27600	0
56	20240109	191500	803857250	27600	27600	27600	27600	0
57	20240109	191400	803857250	27600	27600	27600	27600	0
58	20240109	191300	803857250	27600	27600	27600	27600	0
59	20240109	191200	803857250	27600	27600	27600	27600	0
60	20240109	191100	803857250	27600	27600	27600	27600	0
61	20240109	191000	803857250	27600	27600	27600	27600	0
62	20240109	190900	803857250	27600	27600	27600	27600	1194
63	20240109	190800	803857250	27600	27600	27600	27600	0
64	20240109	190700	803857250	27600	27600	27600	27600	0
65	20240109	190600	803857250	27600	27600	27600	27600	0
66	20240109	190500	803857250	27600	27600	27600	27600	0
67	20240109	190400	803857250	27600	27600	27600	27600	0
68	20240109	190300	803857250	27600	27600	27600	27600	0
69	20240109	190200	803857250	27600	27600	27600	27600	0
70	20240109	190100	803857250	27600	27600	27600	27600	0
71	20240109	190000	803857250	27600	27600	27600	27600	0
72	20240109	185900	803857250	27600	27600	27600	27600	0
73	20240109	185800	803857250	27600	27600	27600	27600	0
74	20240109	185700	803857250	27600	27600	27600	27600	0
75	20240109	185600	803857250	27600	27600	27600	27600	0
76	20240109	185500	803857250	27600	27600	27600	27600	0
77	20240109	185400	803857250	27600	27600	27600	27600	0
78	20240109	185300	803857250	27600	27600	27600	27600	0
79	20240109	185200	803857250	27600	27600	27600	27600	0
80	20240109	185100	803857250	27600	27600	27600	27600	0
81	20240109	185000	803857250	27600	27600	27600	27600	0
82	20240109	184900	803857250	27600	27600	27600	27600	0
83	20240109	184800	803857250	27600	27600	27600	27600	0
84	20240109	184700	803857250	27600	27600	27600	27600	0
85	20240109	184600	803857250	27600	27600	27600	27600	0
86	20240109	184500	803857250	27600	27600	27600	27600	0
87	20240109	184400	803857250	27600	27600	27600	27600	0
88	20240109	184300	803857250	27600	27600	27600	27600	0
89	20240109	184200	803857250	27600	27600	27600	27600	0
90	20240109	184100	803857250	27600	27600	27600	27600	0
91	20240109	184000	803857250	27600	27600	27600	27600	0
92	20240109	183900	803857250	27600	27600	27600	27600	1194
93	20240109	183800	803857250	27600	27600	27600	27600	0
94	20240109	183700	803857250	27600	27600	27600	27600	0
95	20240109	183600	803857250	27600	27600	27600	27600	0
96	20240109	183500	803857250	27600	27600	27600	27600	0
97	20240109	183400	803857250	27600	27600	27600	27600	0
98	20240109	183300	803857250	27600	27600	27600	27600	0
99	20240109	183200	803857250	27600	27600	27600	27600	0
100	20240109	183100	803857250	27600	27600	27600	27600	0
101	20240109	183000	803857250	27600	27600	27600	27600	0
102	20240109	182900	803857250	27600	27600	27600	27600	0
103	20240109	182800	803857250	27600	27600	27600	27600	0
104	20240109	182700	803857250	27600	27600	27600	27600	0
105	20240109	182600	803857250	27600	27600	27600	27600	0
106	20240109	182500	803857250	27600	27600	27600	27600	0
107	20240109	182400	803857250	27600	27600	27600	27600	0
108	20240109	182300	803857250	27600	27600	27600	27600	0
109	20240109	182200	803857250	27600	27600	27600	27600	0
110	20240109	182100	803857250	27600	27600	27600	27600	0
111	20240109	182000	803857250	27600	27600	27600	27600	0
112	20240109	181900	803857250	27600	27600	27600	27600	0
113	20240109	181800	803857250	27600	27600	27600	27600	0
114	20240109	181700	803857250	27600	27600	27600	27600	0
115	20240109	181600	803857250	27600	27600	27600	27600	0
116	20240109	181500	803857250	27600	27600	27600	27600	0
117	20240109	181400	803857250	27600	27600	27600	27600	0
118	20240109	181300	803857250	27600	27600	27600	27600	0
119	20240109	181200	803857250	27600	27600	27600	27600	0
120	20240109	181100	803857250	27600	27600	27600	27600	0
121	20240109	181000	803857250	27600	27600	27600	27600	0
122	20240109	180900	803857250	27600	27600	27600	27600	1194
123	20240109	180800	803857250	27600	27600	27600	27600	0
124	20240109	180700	803857250	27600	27600	27600	27600	0
125	20240109	180600	803857250	27600	27600	27600	27600	0
126	20240109	180500	803857250	27600	27600	27600	27600	0
127	20240109	180400	803857250	27600	27600	27600	27600	0
128	20240109	180300	803857250	27600	27600	27600	27600	0
129	20240109	180200	803857250	27600	27600	27600	27600	0
130	20240109	180100	803857250	27600	27600	27600	27600	0
131	20240109	180000	803857250	27600	27600	27600	27600	0
132	20240109	175900	803857250	27600	27600	27600	27600	0
133	20240109	175800	803857250	27600	27600	27600	27600	0
134	20240109	175700	803857250	27600	27600	27600	27600	0
135	20240109	175600	803857250	27600	27600	27600	27600	0
136	20240109	175500	803857250	27600	27600	27600	27600	0
137	20240109	175400	803857250	27600	27600	27600	27600	0
138	20240109	175300	803857250	27600	27600	27600	27600	0
139	20240109	175200	803857250	27600	27600	27600	27600	0
140	20240109	175100	803857250	27600	27600	27600	27600	0
141	20240109	175000	803857250	27600	27600	27600	27600	0
142	20240109	174900	803857250	27600	27600	27600	27600	0
143	20240109	174800	803857250	27600	27600	27600	27600	0
144	20240109	174700	803857250	27600	27600	27600	27600	0
145	20240109	174600	803857250	27600	27600	27600	27600	0
146	20240109	174500	803857250	27600	27600	27600	27600	0
147	20240109	174400	803857250	27600	27600	27600	27600	0
148	20240109	174300	803857250	27600	27600	27600	27600	0
149	20240109	174200	803857250	27600	27600	27600	27600	0
150	20240109	174100	803857250	27600	27600	27600	27600	0
151	20240109	174000	803857250	27600	27600	27600	27600	0
152	20240109	173900	803857250	27600	27600	27600	27600	1194
153	20240109	173800	803857250	27600	27600	27600	27600	0
154	20240109	173700	803857250	27600	27600	27600	27600	0
155	20240109	173600	803857250	27600	27600	27600	27600	0
156	20240109	173500	803857250	27600	27600	27600	27600	0
157	20240109	173400	803857250	27600	27600	27600	27600	0
158	20240109	173300	803857250	27600	27600	27600	27600	0
159	20240109	173200	803857250	27600	27600	27600	27600	0
160	20240109	173100	803857250	27600	27600	27600	27600	0
161	20240109	173000	803857250	27600	27600	27600	27600	0
162	20240109	172900	803857250	27600	27600	27600	27600	0
163	20240109	172800	803857250	27600	27600	27600	27600	0
164	20240109	172700	803857250	27600	27600	27600	27600	0
165	20240109	172600	803857250	27600	27600	27600	27600	0
166	20240109	172500	803857250	27600	27600	27600	27600	0
167	20240109	172400	803857250	27600	27600	27600	27600	0
168	20240109	172300	803857250	27600	27600	27600	27600	0
169	20240109	172200	803857250	27600	27600	27600	27600	0
170	20240109	172100	803857250	27600	27600	27600	27600	0
171	20240109	172000	803857250	27600	27600	27600	27600	0
172	20240109	171900	803857250	27600	27600	27600	27600	0
173	20240109	171800	803857250	27600	27600	27600	27600	0
174	20240109	171700	803857250	27600	27600	27600	27600	0
175	20240109	171600	803857250	27600	27600	27600	27600	0
176	20240109	171500	803857250	27600	27600	27600	27600	0
177	20240109	171400	803857250	27600	27600	27600	27600	0
178	20240109	171300	803857250	27600	27600	27600	27600	0
179	20240109	171200	803857250	27600	27600	27600	27600	0
180	20240109	171100	803857250	27600	27600	27600	27600	0
181	20240109	171000	803857250	27600	27600	27600	27600	0
182	20240109	170900	803857250	27600	27600	27600	27600	1194
183	20240109	170800	803857250	27600	27600	27600	27600	0
184	20240109	170700	803857250	27600	27600	27600	27600	0
185	20240109	170600	803857250	27600	27600	27600	27600	0
186	20240109	170500	803857250	27600	27600	27600	27600	0
187	20240109	170400	803857250	27600	27600	27600	27600	0
188	20240109	170300	803857250	27600	27600	27600	27600	0
189	20240109	170200	803857250	27600	27600	27600	27600	0
190	20240109	170100	803857250	27600	27600	27600	27600	0
191	20240109	170000	803857250	27600	27600	27600	27600	0
192	20240109	165900	803857250	27600	27600	27600	27600	0
193	20240109	165800	803857250	27600	27600	27600	27600	0
194	20240109	165700	803857250	27600	27600	27600	27600	0
195	20240109	165600	803857250	27600	27600	27600	27600	0
196	20240109	165500	803857250	27600	27600	27600	27600	0
197	20240109	165400	803857250	27600	27600	27600	27600	0
198	20240109	165300	803857250	27600	27600	27600	27600	0
199	20240109	165200	803857250	27600	27600	27600	27600	0
200	20240109	165100	803857250	27600	27600	27600	27600	0
201	20240109	165000	803857250	27600	27600	27600	27600	0
202	20240109	164900	803857250	27600	27600	27600	27600	0
203	20240109	164800	803857250	27600	27600	27600	27600	0
204	20240109	164700	803857250	27600	27600	27600	27600	0
205	20240109	164600	803857250	27600	27600	27600	27600	0
206	20240109	164500	803857250	27600	27600	27600	27600	0
207	20240109	164400	803857250	27600	27600	27600	27600	0
208	20240109	164300	803857250	27600	27600	27600	27600	0
209	20240109	164200	803857250	27600	27600	27600	27600	0
210	20240109	164100	803857250	27600	27600	27600	27600	0
211	20240109	164000	803857250	27600	27600	27600	27600	0
212	20240109	163900	803857250	27600	27600	27600	27600	1194
213	20240109	163800	803857250	27600	27600	27600	27600	0
214	20240109	163700	803857250	27600	27600	27600	27600	0
215	20240109	163600	803857250	27600	27600	27600	27600	0
216	20240109	163500	803857250	27600	27600	27600	27600	0
217	20240109	163400	803857250	27600	27600	27600	27600	0
218	20240109	163300	803857250	27600	27600	27600	27600	0
219	20240109	163200	803857250	27600	27600	27600	27600	0
220	20240109	163100	803857250	27600	27600	27600	27600	0
221	20240109	163000	803857250	27600	27600	27600	27600	0
222	20240109	162900	803857250	27600	27600	27600	27600	0
223	20240109	162800	803857250	27600	27600	27600	27600	0
224	20240109	162700	803857250	27600	27600	27600	27600	0
225	20240109	162600	803857250	27600	27600	27600	27600	0
226	20240109	162500	803857250	27600	27600	27600	27600	0
227	20240109	162400	803857250	27600	27600	27600	27600	0
228	20240109	162300	803857250	27600	27600	27600	27600	0
229	20240109	162200	803857250	27600	27600	27600	27600	0
230	20240109	162100	803857250	27600	27600	27600	27600	0
231	20240109	162000	803857250	27600	27600	27600	27600	0
232	20240109	161900	803857250	27600	27600	27600	27600	0
233	20240109	161800	803857250	27600	27600	27600	27600	0
234	20240109	161700	803857250	27600	27600	27600	27600	0
235	20240109	161600	803857250	27600	27600	27600	27600	0
236	20240109	161500	803857250	27600	27600	27600	27600	0
237	20240109	161400	803857250	27600	27600	27600	27600	0
238	20240109	161300	803857250	27600	27600	27600	27600	0
239	20240109	161200	803857250	27600	27600	27600	27600	0
240	20240109	161100	803857250	27600	27600	27600	27600	0
241	20240109	161000	803857250	27600	27600	27600	27600	0
242	20240109	160900	803857250	27600	27600	27600	27600	1194
243	20240109	160800	803857250	27600	27600	27600	27600	0
244	20240109	160700	803857250	27600	27600	27600	27600	0
245	20240109	160600	803857250	27600	27600	27600	27600	0
246	20240109	160500	803857250	27600	27600	27600	27600	0
247	20240109	160400	803857250	27600	27600	27600	27600	0
248	20240109	160300	803857250	27600	27600	27600	27600	0
249	20240109	160200	803857250	27600	27600	27600	27600	0
250	20240109	160100	803857250	27600	27600	27600	27600	0
251	20240109	160000	803857250	27600	27600	27600	27600	0
252	20240109	155900	803857250	27600	27600	27600	27600	0
253	20240109	155800	803857250	27600	27600	27600	27600	0
254	20240109	155700	803857250	27600	27600	27600	27600	0
255	20240109	155600	803857250	27600	27600	27600	27600	0
256	20240109	155500	803857250	27600	27600	27600	27600	0
257	20240109	155400	803857250	27600	27600	27600	27600	0
258	20240109	155300	803857250	27600	27600	27600	27600	0
259	20240109	155200	803857250	27600	27600	27600	27600	0
260	20240109	155100	803857250	27600	27600	27600	27600	0
261	20240109	155000	803857250	27600	27600	27600	27600	0
262	20240109	154900	803857250	27600	27600	27600	27600	0
263	20240109	154800	803857250	27600	27600	27600	27600	0
264	20240109	154700	803857250	27600	27600	27600	27600	0
265	20240109	154600	803857250	27600	27600	27600	27600	0
266	20240109	154500	803857250	27600	27600	27600	27600	0
267	20240109	154400	803857250	27600	27600	27600	27600	0
268	20240109	154300	803857250	27600	27600	27600	27600	0
269	20240109	154200	803857250	27600	27600	27600	27600	0
270	20240109	154100	803857250	27600	27600	27600	27600	0
271	20240109	154000	803857250	27600	27600	27600	27600	0
272	20240109	153900	803857250	27600	27600	27600	27600	1194
273	20240109	153800	803857250	27600	27600	27600	27600	0
274	20240109	153700	803857250	27600	27600	27600	27600	0
275	20240109	153600	803857250	27600	27600	27600	27600	0
276	20240109	153500	803857250	27600	27600	27600	27600	0
277	20240109	153400	803857250	27600	27600	27600	27600	0
278	20240109	153300	803857250	27600	27600	27600	27600	0
279	20240109	153200	803857250	27600	27600	27600	27600	0
280	20240109	153100	803857250	27600	27600	27600	27600	0
281	20240109	153000	803857250	27600	27600	27600	27600	1194
282	20240109	152900	770902850	27500	27500	27500	27500	0
283	20240109	152800	770902850	27500	27500	27500	27500	0
284	20240109	152700	770902850	27500	27500	27500	27500	0
285	20240109	152600	770902850	27500	27500	27500	27500	0
286	20240109	152500	770902850	27500	27500	27500	27500	0
287	20240109	152400	770902850	27500	27500	27500	27500	0
288	20240109	152300	770902850	27500	27500	27500	27500	0
289	20240109	152200	770902850	27500	27500	27500	27500	0
290	20240109	152100	770902850	27500	27500	27500	27500	0
291	20240109	152000	770902850	27500	27500	27500	27500	0
292	20240109	151900	770902850	27500	27500	27500	27500	450
293	20240109	151800	758527850	27500	27500	27500	27500	0
294	20240109	151700	758527850	27500	27550	27550	27500	2248
295	20240109	151600	696707800	27550	27550	27550	27550	239
296	20240109	151500	690123350	27550	27550	27550	27550	0
297	20240109	151400	690123350	27550	27550	27550	27550	0
298	20240109	151300	690123350	27550	27550	27550	27550	2
299	20240109	151200	690068250	27600	27600	27600	27600	0
300	20240109	151100	690068250	27600	27600	27600	27600	1
301	20240109	151000	690040650	27550	27550	27550	27550	0
302	20240109	150900	690040650	27550	27550	27550	27550	123
303	20240109	150800	686652000	27500	27550	27550	27500	1793
304	20240109	150700	637336500	27550	27550	27600	27550	120
305	20240109	150600	634030450	27600	27600	27600	27600	5
306	20240109	150500	633892450	27600	27600	27600	27600	1
307	20240109	150400	633864850	27550	27550	27550	27550	4
308	20240109	150300	633754650	27600	27600	27600	27600	0
309	20240109	150200	633754650	27600	27600	27600	27600	28
310	20240109	150100	632981850	27600	27600	27600	27600	10
311	20240109	150000	632705850	27550	27550	27550	27550	1
312	20240109	145900	632678300	27550	27550	27550	27550	0
313	20240109	145800	632678300	27550	27550	27550	27550	0
314	20240109	145700	632678300	27550	27550	27550	27550	0
315	20240109	145600	632678300	27550	27550	27550	27550	0
316	20240109	145500	632678300	27550	27550	27550	27550	70
317	20240109	145400	630749800	27550	27550	27550	27550	0
318	20240109	145300	630749800	27550	27550	27550	27550	25
319	20240109	145200	630061050	27550	27550	27550	27550	0
320	20240109	145100	630061050	27550	27550	27550	27550	0
321	20240109	145000	630061050	27550	27550	27550	27550	0
322	20240109	144900	630061050	27550	27550	27550	27550	5
323	20240109	144800	629923300	27550	27550	27550	27550	10
324	20240109	144700	629647800	27550	27500	27550	27500	20
325	20240109	144600	629097050	27500	27500	27500	27500	0
326	20240109	144500	629097050	27500	27500	27500	27500	100
327	20240109	144400	626347050	27500	27500	27500	27500	37
328	20240109	144300	625329550	27500	27500	27500	27500	109
329	20240109	144200	622332050	27550	27550	27550	27550	3
330	20240109	144100	622249400	27550	27550	27550	27550	125
331	20240109	144000	618805650	27550	27550	27550	27550	0
332	20240109	143900	618805650	27550	27550	27550	27550	0
333	20240109	143800	618805650	27550	27550	27550	27550	0
334	20240109	143700	618805650	27550	27550	27550	27550	31
335	20240109	143600	617951600	27600	27600	27600	27600	36
336	20240109	143500	616958000	27500	27500	27500	27500	0
337	20240109	143400	616958000	27500	27500	27500	27500	0
338	20240109	143300	616958000	27500	27500	27500	27500	0
339	20240109	143200	616958000	27500	27500	27500	27500	0
340	20240109	143100	616958000	27500	27500	27500	27500	0
341	20240109	143000	616958000	27500	27500	27500	27500	0
342	20240109	142900	616958000	27500	27500	27500	27500	0
343	20240109	142800	616958000	27500	27550	27550	27500	277
344	20240109	142700	609331150	27550	27550	27550	27550	0
345	20240109	142600	609331150	27550	27550	27550	27550	0
346	20240109	142500	609331150	27550	27550	27550	27550	0
347	20240109	142400	609331150	27550	27550	27550	27550	15
348	20240109	142300	608917900	27550	27550	27550	27550	4
349	20240109	142200	608807700	27550	27550	27550	27550	8
350	20240109	142100	608587300	27550	27550	27550	27550	0
351	20240109	142000	608587300	27550	27550	27550	27550	0
352	20240109	141900	608587300	27550	27550	27550	27550	0
353	20240109	141800	608587300	27550	27550	27550	27550	0
354	20240109	141700	608587300	27550	27550	27550	27550	0
355	20240109	141600	608587300	27550	27550	27550	27550	0
356	20240109	141500	608587300	27550	27550	27550	27550	272
357	20240109	141400	601093700	27550	27550	27550	27550	0
358	20240109	141300	601093700	27550	27550	27550	27550	70
359	20240109	141200	599165200	27550	27550	27550	27550	0
360	20240109	141100	599165200	27550	27550	27550	27550	50
361	20240109	141000	597787700	27550	27550	27550	27550	1
362	20240109	140900	597760150	27550	27550	27550	27550	6
363	20240109	140800	597594850	27600	27600	27600	27600	0
364	20240109	140700	597594850	27600	27600	27600	27600	205
365	20240109	140600	591936850	27600	27600	27600	27600	0
366	20240109	140500	591936850	27600	27600	27600	27600	0
367	20240109	140400	591936850	27600	27600	27600	27600	10
368	20240109	140300	591660850	27500	27500	27500	27500	20
369	20240109	140200	591110850	27500	27500	27500	27500	0
370	20240109	140100	591110850	27500	27500	27500	27500	3
371	20240109	140000	591028350	27550	27550	27550	27550	1
372	20240109	135900	591000800	27500	27500	27500	27500	0
373	20240109	135800	591000800	27500	27500	27500	27500	0
374	20240109	135700	591000800	27500	27500	27500	27500	0
375	20240109	135600	591000800	27500	27500	27600	27450	1241
376	20240109	135500	556867250	27500	27500	27500	27500	0
377	20240109	135400	556867250	27500	27500	27500	27500	0
378	20240109	135300	556867250	27500	27500	27500	27500	0
379	20240109	135200	556867250	27500	27500	27500	27500	0
380	20240109	135100	556867250	27500	27500	27500	27500	0
381	20240109	135000	556867250	27500	27500	27500	27500	20
382	20240109	134900	556317250	27550	27550	27550	27550	86
383	20240109	134800	553947950	27500	27500	27500	27500	0
384	20240109	134700	553947950	27500	27500	27500	27500	0
385	20240109	134600	553947950	27500	27500	27500	27500	151
386	20240109	134500	549795450	27500	27500	27500	27500	100
387	20240109	134400	547045450	27550	27550	27550	27550	31
388	20240109	134300	546191400	27550	27550	27550	27550	0
389	20240109	134200	546191400	27550	27550	27550	27550	0
390	20240109	134100	546191400	27550	27550	27550	27550	0
391	20240109	134000	546191400	27550	27550	27550	27550	257
392	20240109	133900	539111050	27550	27550	27550	27550	0
393	20240109	133800	539111050	27550	27550	27550	27550	0
394	20240109	133700	539111050	27550	27550	27550	27500	139
395	20240109	133600	535283000	27550	27550	27550	27550	1
396	20240109	133500	535255450	27550	27550	27550	27550	0
397	20240109	133400	535255450	27550	27550	27550	27550	1
398	20240109	133300	535227900	27500	27500	27500	27500	0
399	20240109	133200	535227900	27500	27500	27500	27500	90
400	20240109	133100	532752900	27500	27500	27500	27450	97
401	20240109	133000	530086400	27500	27500	27500	27500	26
402	20240109	132900	529371400	27500	27500	27500	27500	800
403	20240109	132800	507371400	27500	27500	27500	27500	945
404	20240109	132700	481383900	27500	27500	27500	27500	0
405	20240109	132600	481383900	27500	27500	27500	27500	0
406	20240109	132500	481383900	27500	27500	27500	27500	156
407	20240109	132400	477093900	27500	27500	27500	27500	400
408	20240109	132300	466093900	27500	27500	27500	27500	50
409	20240109	132200	464718900	27500	27500	27500	27500	140
410	20240109	132100	460868900	27500	27550	27550	27500	38
411	20240109	132000	459822700	27600	27600	27600	27600	0
412	20240109	131900	459822700	27600	27600	27600	27600	0
413	20240109	131800	459822700	27600	27600	27600	27600	0
414	20240109	131700	459822700	27600	27600	27600	27600	0
415	20240109	131600	459822700	27600	27600	27600	27600	0
416	20240109	131500	459822700	27600	27600	27600	27600	2
417	20240109	131400	459767500	27550	27550	27550	27550	0
418	20240109	131300	459767500	27550	27550	27550	27550	0
419	20240109	131200	459767500	27550	27550	27550	27550	3
420	20240109	131100	459684850	27550	27550	27550	27550	0
421	20240109	131000	459684850	27550	27550	27550	27550	12
422	20240109	130900	459354250	27550	27550	27550	27550	0
423	20240109	130800	459354250	27550	27550	27550	27550	2
424	20240109	130700	459299150	27550	27550	27550	27550	0
425	20240109	130600	459299150	27550	27550	27550	27550	3
426	20240109	130500	459216500	27550	27550	27550	27550	0
427	20240109	130400	459216500	27550	27550	27550	27550	0
428	20240109	130300	459216500	27550	27500	27550	27500	592
429	20240109	130200	442936450	27600	27600	27600	27600	5
430	20240109	130100	442798450	27600	27600	27600	27600	0
431	20240109	130000	442798450	27600	27600	27600	27600	1
432	20240109	125900	442770850	27500	27500	27500	27500	0
433	20240109	125800	442770850	27500	27500	27500	27500	0
434	20240109	125700	442770850	27500	27500	27500	27500	0
435	20240109	125600	442770850	27500	27550	27550	27500	131
436	20240109	125500	439162400	27550	27550	27550	27550	0
437	20240109	125400	439162400	27550	27550	27550	27550	0
438	20240109	125300	439162400	27550	27550	27550	27550	0
439	20240109	125200	439162400	27550	27550	27550	27550	150
440	20240109	125100	435029900	27600	27600	27600	27600	0
441	20240109	125000	435029900	27600	27600	27600	27600	10
442	20240109	124900	434753900	27600	27600	27600	27600	8
443	20240109	124800	434533100	27600	27600	27600	27600	0
444	20240109	124700	434533100	27600	27600	27600	27600	0
445	20240109	124600	434533100	27600	27600	27600	27600	0
446	20240109	124500	434533100	27600	27600	27600	27600	0
447	20240109	124400	434533100	27600	27600	27600	27600	31
448	20240109	124300	433677500	27550	27550	27550	27550	0
449	20240109	124200	433677500	27550	27550	27550	27550	0
450	20240109	124100	433677500	27550	27550	27550	27550	2
451	20240109	124000	433622400	27550	27550	27550	27550	0
452	20240109	123900	433622400	27550	27550	27550	27550	0
453	20240109	123800	433622400	27550	27550	27550	27550	0
454	20240109	123700	433622400	27550	27550	27550	27550	0
455	20240109	123600	433622400	27550	27550	27550	27550	5
456	20240109	123500	433484650	27600	27550	27600	27550	2
457	20240109	123400	433429500	27550	27550	27550	27550	0
458	20240109	123300	433429500	27550	27550	27550	27550	2
459	20240109	123200	433374400	27550	27550	27550	27550	103
460	20240109	123100	430536750	27550	27550	27550	27550	4
461	20240109	123000	430426550	27600	27600	27600	27600	12
462	20240109	122900	430095350	27600	27600	27600	27600	1
463	20240109	122800	430067750	27600	27600	27600	27600	1
464	20240109	122700	430040150	27550	27550	27550	27550	0
465	20240109	122600	430040150	27550	27550	27550	27550	0
466	20240109	122500	430040150	27550	27550	27550	27550	0
467	20240109	122400	430040150	27550	27550	27550	27550	0
468	20240109	122300	430040150	27550	27550	27550	27550	0
469	20240109	122200	430040150	27550	27550	27550	27550	0
470	20240109	122100	430040150	27550	27550	27550	27550	0
471	20240109	122000	430040150	27550	27550	27550	27550	0
472	20240109	121900	430040150	27550	27550	27550	27550	0
473	20240109	121800	430040150	27550	27550	27550	27550	0
474	20240109	121700	430040150	27550	27550	27550	27550	0
475	20240109	121600	430040150	27550	27550	27550	27550	2
476	20240109	121500	429985050	27550	27550	27550	27550	2
477	20240109	121400	429929950	27600	27600	27600	27600	3
478	20240109	121300	429847150	27550	27550	27550	27550	0
479	20240109	121200	429847150	27550	27550	27550	27550	0
480	20240109	121100	429847150	27550	27550	27550	27550	0
481	20240109	121000	429847150	27550	27550	27550	27550	0
482	20240109	120900	429847150	27550	27550	27550	27550	0
483	20240109	120800	429847150	27550	27550	27550	27550	0
484	20240109	120700	429847150	27550	27550	27550	27550	0
485	20240109	120600	429847150	27550	27550	27550	27550	0
486	20240109	120500	429847150	27550	27550	27550	27550	0
487	20240109	120400	429847150	27550	27550	27550	27550	12
488	20240109	120300	429516550	27550	27550	27550	27550	5
489	20240109	120200	429378800	27550	27550	27550	27550	0
490	20240109	120100	429378800	27550	27550	27550	27500	434
491	20240109	120000	417423450	27550	27550	27550	27550	0
492	20240109	115900	417423450	27550	27550	27550	27550	35
493	20240109	115800	416459200	27550	27550	27550	27550	0
494	20240109	115700	416459200	27550	27550	27550	27550	0
495	20240109	115600	416459200	27550	27550	27550	27550	5
496	20240109	115500	416321450	27550	27550	27550	27550	78
497	20240109	115400	414172550	27550	27550	27550	27550	0
498	20240109	115300	414172550	27550	27550	27550	27550	10
499	20240109	115200	413897050	27550	27550	27550	27550	0
500	20240109	115100	413897050	27550	27550	27550	27550	0
501	20240109	115000	413897050	27550	27550	27550	27550	22
502	20240109	114900	413290950	27550	27550	27550	27550	10
503	20240109	114800	413015450	27550	27550	27550	27550	60
504	20240109	114700	411362450	27550	27550	27550	27550	0
505	20240109	114600	411362450	27550	27550	27550	27550	0
506	20240109	114500	411362450	27550	27550	27550	27550	0
507	20240109	114400	411362450	27550	27550	27550	27550	150
508	20240109	114300	407229950	27550	27550	27550	27550	3
509	20240109	114200	407147300	27550	27550	27550	27550	0
510	20240109	114100	407147300	27550	27550	27550	27550	0
511	20240109	114000	407147300	27550	27550	27550	27550	0
512	20240109	113900	407147300	27550	27550	27550	27550	0
513	20240109	113800	407147300	27550	27550	27550	27550	30
514	20240109	113700	406320800	27550	27550	27550	27550	0
515	20240109	113600	406320800	27550	27550	27550	27550	17
516	20240109	113500	405852450	27550	27550	27550	27550	13
517	20240109	113400	405494300	27550	27550	27550	27550	0
518	20240109	113300	405494300	27550	27550	27550	27550	189
519	20240109	113200	400287350	27550	27550	27550	27550	138
520	20240109	113100	396485450	27550	27550	27550	27550	68
521	20240109	113000	394612050	27500	27500	27500	27500	0
522	20240109	112900	394612050	27500	27500	27500	27500	1
523	20240109	112800	394584550	27550	27550	27550	27550	68
524	20240109	112700	392711150	27550	27550	27550	27550	0
525	20240109	112600	392711150	27550	27550	27550	27550	0
526	20240109	112500	392711150	27550	27550	27550	27550	6
527	20240109	112400	392545850	27550	27500	27550	27500	2
528	20240109	112300	392490800	27500	27500	27500	27500	0
529	20240109	112200	392490800	27500	27500	27500	27500	253
530	20240109	112100	385533300	27500	27500	27500	27500	0
531	20240109	112000	385533300	27500	27500	27500	27500	189
532	20240109	111900	380335800	27500	27500	27500	27500	111
533	20240109	111800	377283300	27450	27500	27500	27450	229
534	20240109	111700	370991500	27500	27500	27500	27500	149
535	20240109	111600	366894000	27500	27500	27500	27500	0
536	20240109	111500	366894000	27500	27500	27500	27500	11
537	20240109	111400	366591500	27500	27500	27500	27500	166
538	20240109	111300	362026500	27500	27500	27500	27500	0
539	20240109	111200	362026500	27500	27500	27500	27500	97
540	20240109	111100	359359000	27500	27500	27500	27500	8
541	20240109	111000	359139000	27450	27500	27500	27450	500
542	20240109	110900	345412250	27500	27500	27500	27500	21
543	20240109	110800	344834750	27500	27500	27500	27450	745
544	20240109	110700	324382200	27500	27500	27500	27500	6
545	20240109	110600	324217200	27500	27500	27500	27500	1148
546	20240109	110500	292647200	27500	27500	27500	27500	0
547	20240109	110400	292647200	27500	27550	27550	27500	690
548	20240109	110300	273664800	27550	27550	27550	27550	520
549	20240109	110200	259338800	27550	27550	27550	27550	0
550	20240109	110100	259338800	27550	27550	27550	27550	4
551	20240109	110000	259228600	27600	27600	27600	27600	0
552	20240109	105900	259228600	27600	27600	27600	27600	0
553	20240109	105800	259228600	27600	27600	27600	27600	5
554	20240109	105700	259090600	27600	27600	27600	27600	10
555	20240109	105600	258814600	27600	27600	27600	27600	498
556	20240109	105500	245069800	27500	27500	27500	27500	0
557	20240109	105400	245069800	27500	27500	27500	27500	0
558	20240109	105300	245069800	27500	27550	27550	27500	423
559	20240109	105200	233419450	27550	27550	27550	27550	402
560	20240109	105100	222344350	27600	27600	27600	27600	0
561	20240109	105000	222344350	27600	27600	27600	27600	0
562	20240109	104900	222344350	27600	27600	27600	27600	0
563	20240109	104800	222344350	27600	27600	27600	27600	0
564	20240109	104700	222344350	27600	27600	27600	27600	0
565	20240109	104600	222344350	27600	27600	27600	27600	290
566	20240109	104500	214340350	27550	27550	27550	27550	345
567	20240109	104400	204835600	27550	27550	27550	27550	1
568	20240109	104300	204808050	27600	27600	27600	27600	0
569	20240109	104200	204808050	27600	27600	27600	27600	0
570	20240109	104100	204808050	27600	27600	27600	27600	1
571	20240109	104000	204780450	27550	27600	27650	27550	3
572	20240109	103900	204697650	27600	27600	27600	27600	5
573	20240109	103800	204559650	27600	27550	27600	27550	130
574	20240109	103700	200971900	27550	27550	27550	27550	57
575	20240109	103600	199401550	27550	27550	27550	27550	0
576	20240109	103500	199401550	27550	27550	27550	27550	45
577	20240109	103400	198161800	27600	27600	27600	27600	1
578	20240109	103300	198134200	27650	27600	27650	27600	2
579	20240109	103200	198078950	27600	27600	27600	27600	1
580	20240109	103100	198051350	27600	27600	27600	27600	40
581	20240109	103000	196947350	27550	27600	27600	27550	70
582	20240109	102900	195018650	27600	27600	27600	27600	29
583	20240109	102800	194218250	27600	27600	27600	27600	10
584	20240109	102700	193942250	27600	27600	27600	27600	221
585	20240109	102600	187842650	27550	27550	27550	27550	5
586	20240109	102500	187704900	27550	27550	27550	27550	0
587	20240109	102400	187704900	27550	27550	27550	27550	1
588	20240109	102300	187677350	27550	27550	27550	27550	0
589	20240109	102200	187677350	27550	27550	27550	27550	171
590	20240109	102100	182966300	27550	27550	27550	27550	1
591	20240109	102000	182938750	27550	27550	27550	27550	65
592	20240109	101900	181148000	27600	27600	27600	27600	0
593	20240109	101800	181148000	27600	27600	27600	27600	0
594	20240109	101700	181148000	27600	27600	27600	27600	57
595	20240109	101600	179574800	27600	27600	27600	27600	355
596	20240109	101500	169776800	27600	27600	27600	27600	13
597	20240109	101400	169418000	27550	27550	27550	27550	108
598	20240109	101300	166442600	27600	27600	27600	27600	30
599	20240109	101200	165614600	27600	27600	27600	27600	0
600	20240109	101100	165614600	27600	27600	27600	27600	6
601	20240109	101000	165449000	27600	27600	27600	27600	4
602	20240109	100900	165338600	27600	27600	27600	27600	4
603	20240109	100800	165228200	27600	27600	27600	27600	2
604	20240109	100700	165173000	27600	27600	27600	27600	129
605	20240109	100600	161612600	27600	27600	27600	27600	0
606	20240109	100500	161612600	27600	27450	27600	27450	1303
607	20240109	100400	125716900	27450	27400	27450	27400	11
608	20240109	100300	125415450	27500	27500	27500	27500	2
609	20240109	100200	125360450	27450	27450	27500	27450	149
610	20240109	100100	121270200	27450	27450	27450	27450	0
611	20240109	100000	121270200	27450	27450	27450	27450	1
612	20240109	095900	121242750	27450	27450	27450	27450	0
613	20240109	095800	121242750	27450	27450	27450	27450	134
614	20240109	095700	117564450	27450	27450	27450	27450	0
615	20240109	095600	117564450	27450	27450	27450	27450	0
616	20240109	095500	117564450	27450	27450	27450	27450	8
617	20240109	095400	117344850	27450	27450	27450	27450	303
618	20240109	095300	109027500	27450	27450	27450	27450	0
619	20240109	095200	109027500	27450	27500	27500	27450	384
620	20240109	095100	98481600	27550	27550	27550	27550	0
621	20240109	095000	98481600	27550	27550	27550	27550	5
622	20240109	094900	98343850	27500	27500	27500	27500	71
623	20240109	094800	96391350	27400	27400	27400	27400	0
624	20240109	094700	96391350	27400	27400	27400	27400	0
625	20240109	094600	96391350	27400	27400	27400	27400	213
626	20240109	094500	90555150	27400	27450	27450	27400	21
627	20240109	094400	89979600	27450	27450	27450	27450	63
628	20240109	094300	88250250	27450	27450	27450	27450	6
629	20240109	094200	88085550	27450	27450	27450	27450	15
630	20240109	094100	87673800	27450	27450	27450	27450	5
631	20240109	094000	87536550	27450	27450	27450	27450	0
632	20240109	093900	87536550	27450	27450	27450	27450	5
633	20240109	093800	87399300	27400	27400	27400	27400	1
634	20240109	093700	87371900	27450	27450	27450	27450	1
635	20240109	093600	87344450	27450	27450	27450	27450	3
636	20240109	093500	87262100	27450	27450	27450	27450	67
637	20240109	093400	85422950	27450	27450	27450	27450	0
638	20240109	093300	85422950	27450	27400	27450	27400	68
639	20240109	093200	83559350	27450	27450	27450	27450	2
640	20240109	093100	83504450	27450	27450	27450	27450	0
641	20240109	093000	83504450	27450	27450	27450	27450	61
642	20240109	092900	81830000	27400	27450	27450	27400	74
643	20240109	092800	79802200	27450	27450	27450	27450	6
644	20240109	092700	79637500	27450	27450	27450	27450	1
645	20240109	092600	79610050	27450	27450	27450	27450	1
646	20240109	092500	79582600	27450	27500	27500	27450	191
647	20240109	092400	74339600	27500	27500	27500	27500	3
648	20240109	092300	74257100	27450	27450	27450	27450	258
649	20240109	092200	67175000	27500	27500	27500	27500	11
650	20240109	092100	66872500	27450	27450	27500	27450	76
651	20240109	092000	64786250	27450	27500	27500	27450	79
652	20240109	091900	62614500	27500	27500	27500	27500	2
653	20240109	091800	62559500	27500	27450	27500	27450	14
654	20240109	091700	62175150	27500	27500	27500	27450	9
655	20240109	091600	61927850	27450	27500	27500	27450	201
656	20240109	091500	56410350	27450	27500	27500	27450	30
657	20240109	091400	55586800	27500	27500	27500	27450	157
658	20240109	091300	51269550	27500	27500	27500	27500	11
659	20240109	091200	50967050	27450	27500	27500	27450	2
660	20240109	091100	50912100	27500	27500	27500	27450	43
661	20240109	091000	49729650	27450	27450	27450	27450	161
662	20240109	090900	45310200	27450	27500	27500	27450	19
663	20240109	090800	44788600	27500	27500	27500	27450	13
664	20240109	090700	44431350	27450	27450	27500	27450	101
665	20240109	090600	41653950	27400	27400	27400	27400	31
666	20240109	090500	40804550	27350	27500	27500	27350	245
667	20240109	090400	34088200	27500	27500	27500	27500	100
668	20240109	090300	31338200	27450	27550	27550	27450	615
669	20240109	090200	14431400	27550	27550	27550	27550	31
670	20240109	090100	13577350	27650	27550	27650	27500	20
671	20240109	090000	13025800	27500	27600	27650	27500	472