KissMeData/107640/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	201400	3318518600	27150	27150	27150	27150	3400
3	20250109	201300	3318518600	27150	27150	27150	27150	0
4	20250109	201200	3318518600	27150	27150	27150	27150	0
5	20250109	201100	3318518600	27150	27150	27150	27150	0
6	20250109	201000	3318518600	27150	27150	27150	27150	0
7	20250109	200900	3318518600	27150	27150	27150	27150	0
8	20250109	200800	3318518600	27150	27150	27150	27150	0
9	20250109	200700	3318518600	27150	27150	27150	27150	0
10	20250109	200600	3318518600	27150	27150	27150	27150	0
11	20250109	200500	3318518600	27150	27150	27150	27150	0
12	20250109	200400	3318518600	27150	27150	27150	27150	0
13	20250109	200300	3318518600	27150	27150	27150	27150	0
14	20250109	200200	3318518600	27150	27150	27150	27150	0
15	20250109	200100	3318518600	27150	27150	27150	27150	0
16	20250109	200000	3318518600	27150	27150	27150	27150	0
17	20250109	195900	3318518600	27150	27150	27150	27150	0
18	20250109	195800	3318518600	27150	27150	27150	27150	0
19	20250109	195700	3318518600	27150	27150	27150	27150	0
20	20250109	195600	3318518600	27150	27150	27150	27150	0
21	20250109	195500	3318518600	27150	27150	27150	27150	0
22	20250109	195400	3318518600	27150	27150	27150	27150	0
23	20250109	195300	3318518600	27150	27150	27150	27150	0
24	20250109	195200	3318518600	27150	27150	27150	27150	0
25	20250109	195100	3318518600	27150	27150	27150	27150	0
26	20250109	195000	3318518600	27150	27150	27150	27150	0
27	20250109	194900	3318518600	27150	27150	27150	27150	0
28	20250109	194800	3318518600	27150	27150	27150	27150	0
29	20250109	194700	3318518600	27150	27150	27150	27150	0
30	20250109	194600	3318518600	27150	27150	27150	27150	0
31	20250109	194500	3318518600	27150	27150	27150	27150	0
32	20250109	194400	3318518600	27150	27150	27150	27150	3400
33	20250109	194300	3318518600	27150	27150	27150	27150	0
34	20250109	194200	3318518600	27150	27150	27150	27150	0
35	20250109	194100	3318518600	27150	27150	27150	27150	0
36	20250109	194000	3318518600	27150	27150	27150	27150	0
37	20250109	193900	3318518600	27150	27150	27150	27150	0
38	20250109	193800	3318518600	27150	27150	27150	27150	0
39	20250109	193700	3318518600	27150	27150	27150	27150	0
40	20250109	193600	3318518600	27150	27150	27150	27150	0
41	20250109	193500	3318518600	27150	27150	27150	27150	0
42	20250109	193400	3318518600	27150	27150	27150	27150	0
43	20250109	193300	3318518600	27150	27150	27150	27150	0
44	20250109	193200	3318518600	27150	27150	27150	27150	0
45	20250109	193100	3318518600	27150	27150	27150	27150	0
46	20250109	193000	3318518600	27150	27150	27150	27150	0
47	20250109	192900	3318518600	27150	27150	27150	27150	0
48	20250109	192800	3318518600	27150	27150	27150	27150	0
49	20250109	192700	3318518600	27150	27150	27150	27150	0
50	20250109	192600	3318518600	27150	27150	27150	27150	0
51	20250109	192500	3318518600	27150	27150	27150	27150	0
52	20250109	192400	3318518600	27150	27150	27150	27150	0
53	20250109	192300	3318518600	27150	27150	27150	27150	0
54	20250109	192200	3318518600	27150	27150	27150	27150	0
55	20250109	192100	3318518600	27150	27150	27150	27150	0
56	20250109	192000	3318518600	27150	27150	27150	27150	0
57	20250109	191900	3318518600	27150	27150	27150	27150	0
58	20250109	191800	3318518600	27150	27150	27150	27150	0
59	20250109	191700	3318518600	27150	27150	27150	27150	0
60	20250109	191600	3318518600	27150	27150	27150	27150	0
61	20250109	191500	3318518600	27150	27150	27150	27150	0
62	20250109	191400	3318518600	27150	27150	27150	27150	3400
63	20250109	191300	3318518600	27150	27150	27150	27150	0
64	20250109	191200	3318518600	27150	27150	27150	27150	0
65	20250109	191100	3318518600	27150	27150	27150	27150	0
66	20250109	191000	3318518600	27150	27150	27150	27150	0
67	20250109	190900	3318518600	27150	27150	27150	27150	0
68	20250109	190800	3318518600	27150	27150	27150	27150	0
69	20250109	190700	3318518600	27150	27150	27150	27150	0
70	20250109	190600	3318518600	27150	27150	27150	27150	0
71	20250109	190500	3318518600	27150	27150	27150	27150	0
72	20250109	190400	3318518600	27150	27150	27150	27150	0
73	20250109	190300	3318518600	27150	27150	27150	27150	0
74	20250109	190200	3318518600	27150	27150	27150	27150	0
75	20250109	190100	3318518600	27150	27150	27150	27150	0
76	20250109	190000	3318518600	27150	27150	27150	27150	0
77	20250109	185900	3318518600	27150	27150	27150	27150	0
78	20250109	185800	3318518600	27150	27150	27150	27150	0
79	20250109	185700	3318518600	27150	27150	27150	27150	0
80	20250109	185600	3318518600	27150	27150	27150	27150	0
81	20250109	185500	3318518600	27150	27150	27150	27150	0
82	20250109	185400	3318518600	27150	27150	27150	27150	0
83	20250109	185300	3318518600	27150	27150	27150	27150	0
84	20250109	185200	3318518600	27150	27150	27150	27150	0
85	20250109	185100	3318518600	27150	27150	27150	27150	0
86	20250109	185000	3318518600	27150	27150	27150	27150	0
87	20250109	184900	3318518600	27150	27150	27150	27150	0
88	20250109	184800	3318518600	27150	27150	27150	27150	0
89	20250109	184700	3318518600	27150	27150	27150	27150	0
90	20250109	184600	3318518600	27150	27150	27150	27150	0
91	20250109	184500	3318518600	27150	27150	27150	27150	0
92	20250109	184400	3318518600	27150	27150	27150	27150	3400
93	20250109	184300	3318518600	27150	27150	27150	27150	0
94	20250109	184200	3318518600	27150	27150	27150	27150	0
95	20250109	184100	3318518600	27150	27150	27150	27150	0
96	20250109	184000	3318518600	27150	27150	27150	27150	0
97	20250109	183900	3318518600	27150	27150	27150	27150	0
98	20250109	183800	3318518600	27150	27150	27150	27150	0
99	20250109	183700	3318518600	27150	27150	27150	27150	0
100	20250109	183600	3318518600	27150	27150	27150	27150	0
101	20250109	183500	3318518600	27150	27150	27150	27150	0
102	20250109	183400	3318518600	27150	27150	27150	27150	0
103	20250109	183300	3318518600	27150	27150	27150	27150	0
104	20250109	183200	3318518600	27150	27150	27150	27150	0
105	20250109	183100	3318518600	27150	27150	27150	27150	0
106	20250109	183000	3318518600	27150	27150	27150	27150	0
107	20250109	182900	3318518600	27150	27150	27150	27150	0
108	20250109	182800	3318518600	27150	27150	27150	27150	0
109	20250109	182700	3318518600	27150	27150	27150	27150	0
110	20250109	182600	3318518600	27150	27150	27150	27150	0
111	20250109	182500	3318518600	27150	27150	27150	27150	0
112	20250109	182400	3318518600	27150	27150	27150	27150	0
113	20250109	182300	3318518600	27150	27150	27150	27150	0
114	20250109	182200	3318518600	27150	27150	27150	27150	0
115	20250109	182100	3318518600	27150	27150	27150	27150	0
116	20250109	182000	3318518600	27150	27150	27150	27150	0
117	20250109	181900	3318518600	27150	27150	27150	27150	0
118	20250109	181800	3318518600	27150	27150	27150	27150	0
119	20250109	181700	3318518600	27150	27150	27150	27150	0
120	20250109	181600	3318518600	27150	27150	27150	27150	0
121	20250109	181500	3318518600	27150	27150	27150	27150	0
122	20250109	181400	3318518600	27150	27150	27150	27150	3400
123	20250109	181300	3318518600	27150	27150	27150	27150	0
124	20250109	181200	3318518600	27150	27150	27150	27150	0
125	20250109	181100	3318518600	27150	27150	27150	27150	0
126	20250109	181000	3318518600	27150	27150	27150	27150	0
127	20250109	180900	3318518600	27150	27150	27150	27150	0
128	20250109	180800	3318518600	27150	27150	27150	27150	0
129	20250109	180700	3318518600	27150	27150	27150	27150	0
130	20250109	180600	3318518600	27150	27150	27150	27150	0
131	20250109	180500	3318518600	27150	27150	27150	27150	0
132	20250109	180400	3318518600	27150	27150	27150	27150	0
133	20250109	180300	3318518600	27150	27150	27150	27150	0
134	20250109	180200	3318518600	27150	27150	27150	27150	0
135	20250109	180100	3318518600	27150	27150	27150	27150	0
136	20250109	180000	3318518600	27150	27150	27150	27150	0
137	20250109	175900	3318518600	27150	27150	27150	27150	0
138	20250109	175800	3318518600	27150	27150	27150	27150	0
139	20250109	175700	3318518600	27150	27150	27150	27150	0
140	20250109	175600	3318518600	27150	27150	27150	27150	0
141	20250109	175500	3318518600	27150	27150	27150	27150	0
142	20250109	175400	3318518600	27150	27150	27150	27150	0
143	20250109	175300	3318518600	27150	27150	27150	27150	0
144	20250109	175200	3318518600	27150	27150	27150	27150	0
145	20250109	175100	3318518600	27150	27150	27150	27150	0
146	20250109	175000	3318518600	27150	27150	27150	27150	0
147	20250109	174900	3318518600	27150	27150	27150	27150	0
148	20250109	174800	3318518600	27150	27150	27150	27150	0
149	20250109	174700	3318518600	27150	27150	27150	27150	0
150	20250109	174600	3318518600	27150	27150	27150	27150	0
151	20250109	174500	3318518600	27150	27150	27150	27150	0
152	20250109	174400	3318518600	27150	27150	27150	27150	3400
153	20250109	174300	3318518600	27150	27150	27150	27150	0
154	20250109	174200	3318518600	27150	27150	27150	27150	0
155	20250109	174100	3318518600	27150	27150	27150	27150	0
156	20250109	174000	3318518600	27150	27150	27150	27150	0
157	20250109	173900	3318518600	27150	27150	27150	27150	0
158	20250109	173800	3318518600	27150	27150	27150	27150	0
159	20250109	173700	3318518600	27150	27150	27150	27150	0
160	20250109	173600	3318518600	27150	27150	27150	27150	0
161	20250109	173500	3318518600	27150	27150	27150	27150	0
162	20250109	173400	3318518600	27150	27150	27150	27150	0
163	20250109	173300	3318518600	27150	27150	27150	27150	0
164	20250109	173200	3318518600	27150	27150	27150	27150	0
165	20250109	173100	3318518600	27150	27150	27150	27150	0
166	20250109	173000	3318518600	27150	27150	27150	27150	0
167	20250109	172900	3318518600	27150	27150	27150	27150	0
168	20250109	172800	3318518600	27150	27150	27150	27150	0
169	20250109	172700	3318518600	27150	27150	27150	27150	0
170	20250109	172600	3318518600	27150	27150	27150	27150	0
171	20250109	172500	3318518600	27150	27150	27150	27150	0
172	20250109	172400	3318518600	27150	27150	27150	27150	0
173	20250109	172300	3318518600	27150	27150	27150	27150	0
174	20250109	172200	3318518600	27150	27150	27150	27150	0
175	20250109	172100	3318518600	27150	27150	27150	27150	0
176	20250109	172000	3318518600	27150	27150	27150	27150	0
177	20250109	171900	3318518600	27150	27150	27150	27150	0
178	20250109	171800	3318518600	27150	27150	27150	27150	0
179	20250109	171700	3318518600	27150	27150	27150	27150	0
180	20250109	171600	3318518600	27150	27150	27150	27150	0
181	20250109	171500	3318518600	27150	27150	27150	27150	0
182	20250109	171400	3318518600	27150	27150	27150	27150	3400
183	20250109	171300	3318518600	27150	27150	27150	27150	0
184	20250109	171200	3318518600	27150	27150	27150	27150	0
185	20250109	171100	3318518600	27150	27150	27150	27150	0
186	20250109	171000	3318518600	27150	27150	27150	27150	0
187	20250109	170900	3318518600	27150	27150	27150	27150	0
188	20250109	170800	3318518600	27150	27150	27150	27150	0
189	20250109	170700	3318518600	27150	27150	27150	27150	0
190	20250109	170600	3318518600	27150	27150	27150	27150	0
191	20250109	170500	3318518600	27150	27150	27150	27150	0
192	20250109	170400	3318518600	27150	27150	27150	27150	0
193	20250109	170300	3318518600	27150	27150	27150	27150	0
194	20250109	170200	3318518600	27150	27150	27150	27150	0
195	20250109	170100	3318518600	27150	27150	27150	27150	0
196	20250109	170000	3318518600	27150	27150	27150	27150	0
197	20250109	165900	3318518600	27150	27150	27150	27150	0
198	20250109	165800	3318518600	27150	27150	27150	27150	0
199	20250109	165700	3318518600	27150	27150	27150	27150	0
200	20250109	165600	3318518600	27150	27150	27150	27150	0
201	20250109	165500	3318518600	27150	27150	27150	27150	0
202	20250109	165400	3318518600	27150	27150	27150	27150	0
203	20250109	165300	3318518600	27150	27150	27150	27150	0
204	20250109	165200	3318518600	27150	27150	27150	27150	0
205	20250109	165100	3318518600	27150	27150	27150	27150	0
206	20250109	165000	3318518600	27150	27150	27150	27150	0
207	20250109	164900	3318518600	27150	27150	27150	27150	0
208	20250109	164800	3318518600	27150	27150	27150	27150	0
209	20250109	164700	3318518600	27150	27150	27150	27150	0
210	20250109	164600	3318518600	27150	27150	27150	27150	0
211	20250109	164500	3318518600	27150	27150	27150	27150	0
212	20250109	164400	3318518600	27150	27150	27150	27150	3400
213	20250109	164300	3318518600	27150	27150	27150	27150	0
214	20250109	164200	3318518600	27150	27150	27150	27150	0
215	20250109	164100	3318518600	27150	27150	27150	27150	0
216	20250109	164000	3318518600	27150	27150	27150	27150	0
217	20250109	163900	3318518600	27150	27150	27150	27150	0
218	20250109	163800	3318518600	27150	27150	27150	27150	0
219	20250109	163700	3318518600	27150	27150	27150	27150	0
220	20250109	163600	3318518600	27150	27150	27150	27150	0
221	20250109	163500	3318518600	27150	27150	27150	27150	0
222	20250109	163400	3318518600	27150	27150	27150	27150	0
223	20250109	163300	3318518600	27150	27150	27150	27150	0
224	20250109	163200	3318518600	27150	27150	27150	27150	0
225	20250109	163100	3318518600	27150	27150	27150	27150	0
226	20250109	163000	3318518600	27150	27150	27150	27150	0
227	20250109	162900	3318518600	27150	27150	27150	27150	0
228	20250109	162800	3318518600	27150	27150	27150	27150	0
229	20250109	162700	3318518600	27150	27150	27150	27150	0
230	20250109	162600	3318518600	27150	27150	27150	27150	0
231	20250109	162500	3318518600	27150	27150	27150	27150	0
232	20250109	162400	3318518600	27150	27150	27150	27150	0
233	20250109	162300	3318518600	27150	27150	27150	27150	0
234	20250109	162200	3318518600	27150	27150	27150	27150	0
235	20250109	162100	3318518600	27150	27150	27150	27150	0
236	20250109	162000	3318518600	27150	27150	27150	27150	0
237	20250109	161900	3318518600	27150	27150	27150	27150	0
238	20250109	161800	3318518600	27150	27150	27150	27150	0
239	20250109	161700	3318518600	27150	27150	27150	27150	0
240	20250109	161600	3318518600	27150	27150	27150	27150	0
241	20250109	161500	3318518600	27150	27150	27150	27150	0
242	20250109	161400	3318518600	27150	27150	27150	27150	3400
243	20250109	161300	3318518600	27150	27150	27150	27150	0
244	20250109	161200	3318518600	27150	27150	27150	27150	0
245	20250109	161100	3318518600	27150	27150	27150	27150	0
246	20250109	161000	3318518600	27150	27150	27150	27150	0
247	20250109	160900	3318518600	27150	27150	27150	27150	0
248	20250109	160800	3318518600	27150	27150	27150	27150	0
249	20250109	160700	3318518600	27150	27150	27150	27150	0
250	20250109	160600	3318518600	27150	27150	27150	27150	0
251	20250109	160500	3318518600	27150	27150	27150	27150	0
252	20250109	160400	3318518600	27150	27150	27150	27150	0
253	20250109	160300	3318518600	27150	27150	27150	27150	0
254	20250109	160200	3318518600	27150	27150	27150	27150	0
255	20250109	160100	3318518600	27150	27150	27150	27150	0
256	20250109	160000	3318518600	27150	27150	27150	27150	0
257	20250109	155900	3318518600	27150	27150	27150	27150	0
258	20250109	155800	3318518600	27150	27150	27150	27150	0
259	20250109	155700	3318518600	27150	27150	27150	27150	0
260	20250109	155600	3318518600	27150	27150	27150	27150	0
261	20250109	155500	3318518600	27150	27150	27150	27150	0
262	20250109	155400	3318518600	27150	27150	27150	27150	0
263	20250109	155300	3318518600	27150	27150	27150	27150	0
264	20250109	155200	3318518600	27150	27150	27150	27150	0
265	20250109	155100	3318518600	27150	27150	27150	27150	0
266	20250109	155000	3318518600	27150	27150	27150	27150	0
267	20250109	154900	3318518600	27150	27150	27150	27150	0
268	20250109	154800	3318518600	27150	27150	27150	27150	0
269	20250109	154700	3318518600	27150	27150	27150	27150	0
270	20250109	154600	3318518600	27150	27150	27150	27150	0
271	20250109	154500	3318518600	27150	27150	27150	27150	0
272	20250109	154400	3318518600	27150	27150	27150	27150	3400
273	20250109	154300	3318518600	27150	27150	27150	27150	0
274	20250109	154200	3318518600	27150	27150	27150	27150	0
275	20250109	154100	3318518600	27150	27150	27150	27150	0
276	20250109	154000	3318518600	27150	27150	27150	27150	0
277	20250109	153900	3318518600	27150	27150	27150	27150	0
278	20250109	153800	3318518600	27150	27150	27150	27150	0
279	20250109	153700	3318518600	27150	27150	27150	27150	0
280	20250109	153600	3318518600	27150	27150	27150	27150	0
281	20250109	153500	3318518600	27150	27150	27150	27150	0
282	20250109	153400	3318518600	27150	27150	27150	27150	0
283	20250109	153300	3318518600	27150	27150	27150	27150	0
284	20250109	153200	3318518600	27150	27150	27150	27150	0
285	20250109	153100	3318518600	27150	27150	27150	27150	0
286	20250109	153000	3318518600	27150	27150	27150	27150	3400
287	20250109	152900	3226208600	27150	27150	27150	27150	0
288	20250109	152800	3226208600	27150	27150	27150	27150	0
289	20250109	152700	3226208600	27150	27150	27150	27150	0
290	20250109	152600	3226208600	27150	27150	27150	27150	0
291	20250109	152500	3226208600	27150	27150	27150	27150	0
292	20250109	152400	3226208600	27150	27150	27150	27150	0
293	20250109	152300	3226208600	27150	27150	27150	27150	0
294	20250109	152200	3226208600	27150	27150	27150	27150	0
295	20250109	152100	3226208600	27150	27150	27150	27150	0
296	20250109	152000	3226208600	27150	27150	27150	27150	0
297	20250109	151900	3226208600	27150	27100	27150	27100	480
298	20250109	151800	3213183150	27150	27150	27150	27100	345
299	20250109	151700	3203825200	27150	27100	27150	27100	265
300	20250109	151600	3196635200	27150	27200	27200	27150	975
301	20250109	151500	3170163500	27200	27200	27200	27200	32
302	20250109	151400	3169293100	27200	27200	27200	27200	24
303	20250109	151300	3168640300	27150	27200	27200	27150	102
304	20250109	151200	3165867050	27200	27150	27200	27150	222
305	20250109	151100	3159839200	27150	27200	27250	27150	175
306	20250109	151000	3155084150	27250	27200	27250	27200	136
307	20250109	150900	3151378450	27200	27250	27250	27200	339
308	20250109	150800	3142156950	27200	27250	27250	27200	206
309	20250109	150700	3136553450	27200	27300	27300	27200	417
310	20250109	150600	3125192900	27200	27150	27200	27150	11
311	20250109	150500	3124894050	27100	27200	27200	27100	835
312	20250109	150400	3102229950	27200	27150	27200	27150	57
313	20250109	150300	3100679600	27150	27200	27250	27150	892
314	20250109	150200	3076438700	27250	27350	27350	27250	103
315	20250109	150100	3073629400	27450	27300	27450	27250	251
316	20250109	150000	3066787600	27250	27350	27350	27250	235
317	20250109	145900	3060373150	27400	27350	27400	27350	52
318	20250109	145800	3058948950	27300	27300	27300	27300	46
319	20250109	145700	3057693150	27250	27250	27250	27200	103
320	20250109	145600	3054886550	27250	27200	27250	27150	605
321	20250109	145500	3038411800	27200	27250	27250	27200	39
322	20250109	145400	3037350700	27250	27250	27250	27250	7
323	20250109	145300	3037159950	27250	27200	27250	27200	39
324	20250109	145200	3036098050	27200	27200	27200	27150	147
325	20250109	145100	3032099850	27200	27250	27250	27200	118
326	20250109	145000	3028889350	27250	27200	27250	27200	65
327	20250109	144900	3027120600	27200	27250	27250	27200	73
328	20250109	144800	3025134500	27250	27200	27250	27200	29
329	20250109	144700	3024344350	27250	27200	27250	27200	201
330	20250109	144600	3018876850	27150	27200	27200	27150	458
331	20250109	144500	3006440800	27150	27150	27200	27150	32
332	20250109	144400	3005570700	27150	27200	27200	27150	407
333	20250109	144300	2994508800	27250	27200	27250	27200	12
334	20250109	144200	2994181950	27200	27150	27200	27150	63
335	20250109	144100	2992470650	27250	27200	27250	27150	515
336	20250109	144000	2978485600	27200	27250	27250	27200	200
337	20250109	143900	2973045250	27200	27300	27300	27200	102
338	20250109	143800	2970270450	27300	27300	27300	27200	520
339	20250109	143700	2956075300	27250	27300	27300	27250	20
340	20250109	143600	2955529900	27250	27200	27300	27200	948
341	20250109	143500	2929650750	27250	27250	27250	27200	55
342	20250109	143400	2928152150	27300	27200	27300	27150	118
343	20250109	143300	2924939500	27250	27200	27250	27200	8
344	20250109	143200	2924721550	27250	27200	27250	27200	32
345	20250109	143100	2923850850	27200	27200	27200	27200	45
346	20250109	143000	2922626850	27150	27150	27150	27150	0
347	20250109	142900	2922626850	27150	27200	27200	27150	423
348	20250109	142800	2911137950	27200	27200	27200	27100	1130
349	20250109	142700	2880444500	27300	27200	27300	27200	129
350	20250109	142600	2876933400	27300	27200	27300	27200	298
351	20250109	142500	2868816550	27150	27200	27300	27100	106
352	20250109	142400	2865934100	27200	26950	27200	26950	1881
353	20250109	142300	2815110600	26950	26950	27000	26950	321
354	20250109	142200	2806459550	27000	27150	27200	26950	4356
355	20250109	142100	2688698350	27150	27300	27300	27150	4073
356	20250109	142000	2578045200	27300	27550	27550	27300	10826
357	20250109	141900	2281424500	27550	27550	27550	27550	525
358	20250109	141800	2266960750	27550	27550	27550	27550	3
359	20250109	141700	2266878100	27550	27550	27550	27550	58
360	20250109	141600	2265280200	27550	27550	27550	27550	80
361	20250109	141500	2263076200	27550	27600	27650	27550	1011
362	20250109	141400	2235192300	27600	27600	27600	27600	3
363	20250109	141300	2235109500	27650	27650	27650	27650	1
364	20250109	141200	2235081850	27600	27600	27600	27600	50
365	20250109	141100	2233701850	27600	27600	27600	27600	56
366	20250109	141000	2232156250	27650	27650	27650	27650	0
367	20250109	140900	2232156250	27650	27650	27650	27650	21
368	20250109	140800	2231575600	27650	27600	27650	27600	25
369	20250109	140700	2230884600	27650	27650	27650	27650	103
370	20250109	140600	2228036650	27650	27650	27650	27650	1
371	20250109	140500	2228009000	27650	27650	27650	27650	21
372	20250109	140400	2227428350	27650	27650	27650	27650	436
373	20250109	140300	2215372950	27700	27700	27700	27700	177
374	20250109	140200	2210470050	27750	27700	27750	27700	243
375	20250109	140100	2203738850	27750	27750	27750	27750	7
376	20250109	140000	2203544600	27750	27800	27800	27750	52
377	20250109	135900	2202099750	27750	27750	27750	27750	76
378	20250109	135800	2199990750	27750	27750	27750	27750	140
379	20250109	135700	2196105750	27700	27700	27750	27700	37
380	20250109	135600	2195079900	27750	27800	27800	27750	43
381	20250109	135500	2193886600	27750	27800	27800	27750	3
382	20250109	135400	2193803250	27800	27750	27800	27750	22
383	20250109	135300	2193191800	27800	27750	27800	27750	36
384	20250109	135200	2192191800	27750	27750	27750	27750	40
385	20250109	135100	2191081800	27700	27800	27800	27700	71
386	20250109	135000	2189113000	27700	27800	27800	27700	23
387	20250109	134900	2188473900	27700	27750	27800	27700	252
388	20250109	134800	2181491000	27750	27750	27750	27750	17
389	20250109	134700	2181019250	27750	27800	27800	27750	63
390	20250109	134600	2179270500	27800	27700	27800	27700	42
391	20250109	134500	2178105000	27800	27800	27800	27700	60
392	20250109	134400	2176438800	27700	27700	27850	27700	24
393	20250109	134300	2175771000	27850	27850	27850	27850	18
394	20250109	134200	2175269700	27700	27700	27850	27700	36
395	20250109	134100	2174269200	27700	27750	27850	27700	187
396	20250109	134000	2169083950	27850	27850	27850	27750	33
397	20250109	133900	2168165200	27850	27850	27850	27850	19
398	20250109	133800	2167636050	27850	27850	27850	27850	41
399	20250109	133700	2166494200	27800	27850	27850	27800	121
400	20250109	133600	2163129350	27850	27850	27850	27850	371
401	20250109	133500	2152797000	27850	27700	27850	27700	494
402	20250109	133400	2139047300	27700	27800	27800	27700	79
403	20250109	133300	2136856100	27700	27800	27800	27700	23
404	20250109	133200	2136217000	27850	27800	27850	27700	58
405	20250109	133100	2134605650	27900	27800	27900	27750	803
406	20250109	133000	2112262200	27700	27800	27800	27700	22
407	20250109	132900	2111650900	27700	27700	27700	27700	210
408	20250109	132800	2105833900	27650	27700	27700	27650	81
409	20250109	132700	2103590700	27700	27700	27700	27700	20
410	20250109	132600	2103036700	27600	27600	27800	27600	24
411	20250109	132500	2102370300	27750	27600	27800	27600	396
412	20250109	132400	2091404050	27600	27600	27600	27600	1
413	20250109	132300	2091376450	27600	27600	27600	27600	3
414	20250109	132200	2091293650	27600	27600	27600	27600	0
415	20250109	132100	2091293650	27600	27600	27600	27600	0
416	20250109	132000	2091293650	27600	27600	27600	27600	50
417	20250109	131900	2089913650	27600	27600	27600	27600	6
418	20250109	131800	2089748050	27700	27700	27700	27700	0
419	20250109	131700	2089748050	27700	27550	27700	27550	482
420	20250109	131600	2076468700	27550	27550	27550	27550	3
421	20250109	131500	2076386050	27600	27650	27650	27600	849
422	20250109	131400	2052953150	27650	27650	27650	27650	4
423	20250109	131300	2052842550	27650	27650	27650	27650	149
424	20250109	131200	2048722700	27650	27650	27650	27650	12
425	20250109	131100	2048390900	27650	27650	27650	27650	0
426	20250109	131000	2048390900	27650	27650	27650	27650	40
427	20250109	130900	2047284900	27650	27650	27650	27650	78
428	20250109	130800	2045128200	27700	27750	27750	27700	316
429	20250109	130700	2036370950	27750	27750	27750	27750	10
430	20250109	130600	2036093450	27750	27750	27750	27750	43
431	20250109	130500	2034900200	27800	27800	27800	27800	0
432	20250109	130400	2034900200	27800	27800	27800	27800	1
433	20250109	130300	2034872400	27700	27700	27700	27700	0
434	20250109	130200	2034872400	27700	27700	27700	27700	6
435	20250109	130100	2034706200	27700	27700	27700	27700	3
436	20250109	130000	2034623100	27700	27700	27700	27700	3
437	20250109	125900	2034540000	27700	27700	27700	27700	566
438	20250109	125800	2018861800	27700	27700	27700	27700	40
439	20250109	125700	2017753800	27700	27700	27700	27700	0
440	20250109	125600	2017753800	27700	27700	27700	27700	1
441	20250109	125500	2017726100	27700	27700	27700	27700	3
442	20250109	125400	2017643000	27700	27700	27700	27700	82
443	20250109	125300	2015371600	27700	27700	27700	27700	60
444	20250109	125200	2013709600	27700	27700	27700	27700	17
445	20250109	125100	2013238700	27700	27700	27700	27700	0
446	20250109	125000	2013238700	27700	27700	27700	27700	0
447	20250109	124900	2013238700	27700	27700	27700	27700	3
448	20250109	124800	2013155600	27800	27800	27800	27800	2
449	20250109	124700	2013100000	27700	27700	27700	27700	0
450	20250109	124600	2013100000	27700	27700	27700	27700	0
451	20250109	124500	2013100000	27700	27700	27700	27700	82
452	20250109	124400	2010828600	27750	27800	27800	27750	77
453	20250109	124300	2008691750	27850	27850	27850	27850	0
454	20250109	124200	2008691750	27850	27750	27850	27750	19
455	20250109	124100	2008163450	27800	27800	27800	27800	5
456	20250109	124000	2008024450	27800	27800	27800	27800	5
457	20250109	123900	2007885450	27850	27800	27850	27800	40
458	20250109	123800	2006773050	27750	27800	27800	27750	113
459	20250109	123700	2003636300	27800	27800	27800	27800	4
460	20250109	123600	2003525100	27800	27800	27800	27800	109
461	20250109	123500	2000494900	27800	27750	27800	27750	31
462	20250109	123400	1999634000	27800	27800	27800	27800	1
463	20250109	123300	1999606200	27800	27750	27800	27700	8
464	20250109	123200	1999384450	27700	27700	27700	27700	0
465	20250109	123100	1999384450	27700	27750	27750	27700	7
466	20250109	123000	1999190350	27700	27700	27700	27700	0
467	20250109	122900	1999190350	27700	27650	27700	27650	120
468	20250109	122800	1995866850	27650	27650	27650	27650	3
469	20250109	122700	1995783900	27650	27650	27650	27650	34
470	20250109	122600	1994843800	27650	27650	27650	27650	0
471	20250109	122500	1994843800	27650	27650	27650	27650	0
472	20250109	122400	1994843800	27650	27650	27650	27650	5
473	20250109	122300	1994705550	27650	27650	27650	27650	0
474	20250109	122200	1994705550	27650	27650	27650	27650	14
475	20250109	122100	1994318450	27650	27650	27650	27650	10
476	20250109	122000	1994041950	27750	27750	27750	27750	22
477	20250109	121900	1993431450	27650	27650	27650	27650	5
478	20250109	121800	1993293200	27650	27650	27650	27650	83
479	20250109	121700	1990998250	27650	27650	27650	27650	4
480	20250109	121600	1990887650	27650	27650	27650	27650	10
481	20250109	121500	1990611150	27600	27600	27600	27600	0
482	20250109	121400	1990611150	27600	27700	27700	27600	490
483	20250109	121300	1977042450	27700	27700	27700	27700	42
484	20250109	121200	1975879050	27700	27700	27700	27700	8
485	20250109	121100	1975657450	27700	27700	27700	27650	103
486	20250109	121000	1972804500	27650	27650	27650	27650	85
487	20250109	120900	1970454250	27650	27700	27700	27650	129
488	20250109	120800	1966887300	27700	27650	27700	27650	100
489	20250109	120700	1964121800	27650	27650	27650	27650	11
490	20250109	120600	1963817650	27600	27600	27600	27600	0
491	20250109	120500	1963817650	27600	27600	27600	27600	30
492	20250109	120400	1962989650	27600	27600	27600	27600	3
493	20250109	120300	1962906850	27600	27600	27600	27600	0
494	20250109	120200	1962906850	27600	27600	27600	27600	0
495	20250109	120100	1962906850	27600	27600	27600	27600	0
496	20250109	120000	1962906850	27600	27600	27600	27600	3
497	20250109	115900	1962824050	27600	27600	27600	27600	0
498	20250109	115800	1962824050	27600	27650	27650	27600	100
499	20250109	115700	1960060250	27650	27700	27700	27650	14
500	20250109	115600	1959673100	27650	27650	27650	27650	31
501	20250109	115500	1958815950	27600	27600	27600	27600	0
502	20250109	115400	1958815950	27600	27600	27600	27600	1
503	20250109	115300	1958788350	27600	27650	27650	27600	25
504	20250109	115200	1958097750	27600	27600	27600	27600	0
505	20250109	115100	1958097750	27600	27600	27600	27600	35
506	20250109	115000	1957131750	27550	27650	27650	27550	9
507	20250109	114900	1956883200	27650	27650	27650	27650	0
508	20250109	114800	1956883200	27650	27650	27650	27650	0
509	20250109	114700	1956883200	27650	27550	27650	27550	13
510	20250109	114600	1956524050	27550	27650	27650	27550	5
511	20250109	114500	1956385900	27650	27650	27650	27650	0
512	20250109	114400	1956385900	27650	27550	27650	27550	20
513	20250109	114300	1955834700	27600	27550	27650	27550	10
514	20250109	114200	1955558950	27550	27550	27550	27550	38
515	20250109	114100	1954512050	27550	27550	27550	27550	0
516	20250109	114000	1954512050	27550	27550	27550	27550	7
517	20250109	113900	1954319200	27550	27550	27550	27550	0
518	20250109	113800	1954319200	27550	27550	27550	27550	0
519	20250109	113700	1954319200	27550	27750	27750	27550	320
520	20250109	113600	1945503000	27550	27550	27550	27550	215
521	20250109	113500	1939579750	27550	27600	27600	27550	397
522	20250109	113400	1928623750	27600	27600	27600	27600	1
523	20250109	113300	1928596150	27600	27600	27600	27600	38
524	20250109	113200	1927547350	27550	27550	27550	27550	0
525	20250109	113100	1927547350	27550	27550	27550	27550	0
526	20250109	113000	1927547350	27550	27550	27550	27550	6
527	20250109	112900	1927382050	27550	27700	27700	27550	1409
528	20250109	112800	1888494050	27700	27700	27700	27700	0
529	20250109	112700	1888494050	27700	27850	27850	27700	12
530	20250109	112600	1888160150	27650	27650	27650	27650	43
531	20250109	112500	1886971200	27650	27650	27650	27650	170
532	20250109	112400	1882270700	27650	27650	27650	27650	1
533	20250109	112300	1882243050	27650	27650	27650	27650	13
534	20250109	112200	1881883600	27850	27650	27850	27650	145
535	20250109	112100	1877850200	27800	27650	27800	27650	223
536	20250109	112000	1871670700	27650	27650	27650	27650	117
537	20250109	111900	1868435650	27650	27700	27700	27650	19
538	20250109	111800	1867909500	27700	27700	27700	27700	152
539	20250109	111700	1863699100	27700	27700	27700	27700	15
540	20250109	111600	1863283600	27700	27800	27800	27700	70
541	20250109	111500	1861339900	27800	27700	27800	27700	21
542	20250109	111400	1860757500	27700	27700	27700	27700	140
543	20250109	111300	1856879500	27600	27600	27600	27600	20
544	20250109	111200	1856327500	27600	27800	27800	27600	11
545	20250109	111100	1856022300	27800	27600	27800	27600	50
546	20250109	111000	1854633400	27600	27600	27600	27600	0
547	20250109	110900	1854633400	27600	27600	27600	27600	32
548	20250109	110800	1853750200	27600	27650	27650	27600	201
549	20250109	110700	1848196100	27650	27650	27650	27650	7
550	20250109	110600	1848002550	27600	27600	27600	27600	10
551	20250109	110500	1847726550	27600	27800	27800	27600	19
552	20250109	110400	1847199950	27700	27700	27700	27700	30
553	20250109	110300	1846368950	27650	27700	27700	27650	1244
554	20250109	110200	1811926450	27700	27700	27700	27700	114
555	20250109	110100	1808768650	27750	27750	27750	27750	19
556	20250109	110000	1808241400	27750	27750	27750	27750	10
557	20250109	105900	1807963900	27900	27800	27900	27750	77
558	20250109	105800	1805825250	27800	27900	27900	27800	76
559	20250109	105700	1803705250	27900	27900	27900	27900	156
560	20250109	105600	1799352850	27900	27750	27900	27750	882
561	20250109	105500	1774781450	27700	27700	27700	27700	53
562	20250109	105400	1773313350	27700	27700	27700	27700	1
563	20250109	105300	1773285650	27700	27700	27700	27700	24
564	20250109	105200	1772620850	27700	27700	27700	27700	172
565	20250109	105100	1767856450	27700	27700	27700	27700	2
566	20250109	105000	1767801050	27650	27650	27750	27650	17
567	20250109	104900	1767330900	27700	27700	27750	27700	474
568	20250109	104800	1754200950	27750	27650	27750	27600	179
569	20250109	104700	1749251800	27700	27700	27700	27700	540
570	20250109	104600	1734293800	27700	27700	27700	27700	72
571	20250109	104500	1732299400	27700	27650	27700	27550	101
572	20250109	104400	1729509500	27550	27550	27550	27550	1
573	20250109	104300	1729481950	27550	27650	27650	27550	74
574	20250109	104200	1727438800	27600	27550	27600	27550	57
575	20250109	104100	1725868100	27550	27600	27600	27550	77
576	20250109	104000	1723743050	27600	27550	27600	27550	74
577	20250109	103900	1721704050	27500	27550	27550	27500	105
578	20250109	103800	1718811550	27500	27500	27600	27500	31
579	20250109	103700	1717958550	27500	27500	27500	27500	30
580	20250109	103600	1717133550	27500	27550	27550	27500	92
581	20250109	103500	1714599450	27550	27550	27550	27550	1
582	20250109	103400	1714571900	27500	27550	27550	27500	54
583	20250109	103300	1713084400	27550	27550	27550	27550	0
584	20250109	103200	1713084400	27550	27550	27550	27550	19
585	20250109	103100	1712560950	27500	27500	27500	27500	3
586	20250109	103000	1712478450	27500	27500	27500	27500	26
587	20250109	102900	1711763450	27550	27550	27550	27550	1
588	20250109	102800	1711735900	27550	27500	27550	27500	4
589	20250109	102700	1711625850	27450	27550	27550	27450	22
590	20250109	102600	1711021850	27550	27550	27550	27550	5
591	20250109	102500	1710884100	27450	27450	27450	27450	125
592	20250109	102400	1707452850	27450	27500	27600	27450	169
593	20250109	102300	1702808050	27500	27500	27500	27500	100
594	20250109	102200	1700058050	27500	27500	27500	27500	1
595	20250109	102100	1700030550	27500	27450	27500	27450	25
596	20250109	102000	1699344200	27500	27500	27500	27500	5
597	20250109	101900	1699206700	27500	27500	27500	27500	103
598	20250109	101800	1696374200	27500	27550	27550	27500	129
599	20250109	101700	1692820800	27550	27550	27600	27550	55
600	20250109	101600	1691304450	27550	27650	27650	27550	122
601	20250109	101500	1687936500	27650	27700	27750	27650	157
602	20250109	101400	1683584900	27750	27700	27750	27600	180
603	20250109	101300	1678598950	27700	27550	27700	27550	183
604	20250109	101200	1673537350	27500	27500	27500	27500	15
605	20250109	101100	1673124850	27500	27500	27500	27500	15
606	20250109	101000	1672712350	27550	27500	27550	27500	13
607	20250109	100900	1672354350	27450	27450	27450	27450	150
608	20250109	100800	1668236850	27350	27350	27350	27350	550
609	20250109	100700	1653194350	27350	27450	27450	27350	1259
610	20250109	100600	1618741300	27450	27550	27550	27450	360
611	20250109	100500	1608858800	27550	27550	27550	27450	372
612	20250109	100400	1598610800	27550	27550	27550	27550	6
613	20250109	100300	1598445500	27450	27400	27450	27400	138
614	20250109	100200	1594664100	27400	27450	27450	27400	6
615	20250109	100100	1594499600	27400	27400	27550	27400	190
616	20250109	100000	1589289100	27400	27400	27550	27400	142
617	20250109	095900	1585393650	27400	27400	27400	27350	86
618	20250109	095800	1583041400	27350	27500	27500	27350	1420
619	20250109	095700	1544128950	27500	27550	27600	27500	146
620	20250109	095600	1540104400	27650	27750	27750	27600	86
621	20250109	095500	1537730600	27750	27750	27750	27750	30
622	20250109	095400	1536898100	27600	27550	27750	27550	656
623	20250109	095300	1518791450	27450	27450	27450	27450	35
624	20250109	095200	1517830700	27450	27450	27450	27450	17
625	20250109	095100	1517364050	27450	27450	27450	27450	0
626	20250109	095000	1517364050	27450	27550	27550	27400	907
627	20250109	094900	1492446050	27550	27550	27550	27550	175
628	20250109	094800	1487624800	27550	27550	27550	27500	370
629	20250109	094700	1477442250	27550	27500	27550	27500	188
630	20250109	094600	1472264850	27700	27500	27700	27450	473
631	20250109	094500	1459267300	27500	27450	27500	27450	114
632	20250109	094400	1456132950	27450	27450	27450	27450	458
633	20250109	094300	1443560850	27400	27400	27400	27350	447
634	20250109	094200	1431313200	27400	27400	27400	27400	37
635	20250109	094100	1430299400	27350	27300	27350	27300	283
636	20250109	094000	1422563100	27250	27300	27400	27250	1421
637	20250109	093900	1383783000	27350	27350	27350	27300	336
638	20250109	093800	1374593550	27350	27350	27350	27300	453
639	20250109	093700	1362222000	27400	27450	27450	27350	1765
640	20250109	093600	1313858850	27500	27600	27600	27500	376
641	20250109	093500	1303514650	27500	27500	27500	27500	51
642	20250109	093400	1302112150	27500	27400	27500	27400	79
643	20250109	093300	1299943050	27400	27400	27450	27350	1014
644	20250109	093200	1272185450	27400	27500	27500	27300	833
645	20250109	093100	1249315950	27350	27250	27500	27250	794
646	20250109	093000	1227585400	27200	27300	27500	27150	2781
647	20250109	092900	1151798000	27350	27300	27500	27200	1077
648	20250109	092800	1122411450	27400	27350	27400	27250	1047
649	20250109	092700	1093796450	27300	27550	27550	27300	2878
650	20250109	092600	1014828850	27550	27550	27600	27500	2076
651	20250109	092500	957679900	27550	27650	27650	27550	1421
652	20250109	092400	918467150	27650	27600	27700	27600	627
653	20250109	092300	901131600	27600	27650	27650	27600	1117
654	20250109	092200	870298900	27600	27750	27850	27600	3465
655	20250109	092100	774376000	27750	27750	27750	27650	367
656	20250109	092000	764202600	27650	27700	27700	27650	1727
657	20250109	091900	716445550	27650	27750	27750	27650	2490
658	20250109	091800	647498900	27750	27850	27950	27750	1765
659	20250109	091700	598394200	27900	28000	28100	27900	1391
660	20250109	091600	559445800	28000	28050	28050	27850	795
661	20250109	091500	537258750	28000	27950	28000	27900	1173
662	20250109	091400	504500900	27950	28000	28000	27900	973
663	20250109	091300	477350200	27900	28000	28050	27900	1292
664	20250109	091200	441194350	28000	28050	28100	28000	1388
665	20250109	091100	402316650	28100	28100	28150	28050	1759
666	20250109	091000	352971800	28050	28250	28250	28050	787
667	20250109	090900	330852200	28250	28250	28300	28100	1654
668	20250109	090800	284346600	28250	28200	28300	28200	34
669	20250109	090700	283385700	28050	28100	28200	28050	719
670	20250109	090600	263198700	28200	28150	28200	28050	981
671	20250109	090500	235638400	28150	28200	28200	28050	1439
672	20250109	090400	195187900	28200	28200	28300	28150	591
673	20250109	090300	178545800	28300	28300	28450	28300	404
674	20250109	090200	167112150	28300	28350	28450	28000	3142
675	20250109	090100	78554400	28350	28350	28450	28350	816
676	20250109	090000	55419700	28450	28450	28450	28350	1933