KissMeData/000880/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183200	3856720850	27050	27050	27050	27050	3240
3	20250102	183100	3856720850	27050	27050	27050	27050	0
4	20250102	183000	3856720850	27050	27050	27050	27050	0
5	20250102	182900	3856720850	27050	27050	27050	27050	0
6	20250102	182800	3856720850	27050	27050	27050	27050	0
7	20250102	182700	3856720850	27050	27050	27050	27050	0
8	20250102	182600	3856720850	27050	27050	27050	27050	0
9	20250102	182500	3856720850	27050	27050	27050	27050	0
10	20250102	182400	3856720850	27050	27050	27050	27050	0
11	20250102	182300	3856720850	27050	27050	27050	27050	0
12	20250102	182200	3856720850	27050	27050	27050	27050	0
13	20250102	182100	3856720850	27050	27050	27050	27050	0
14	20250102	182000	3856720850	27050	27050	27050	27050	0
15	20250102	181900	3856720850	27050	27050	27050	27050	0
16	20250102	181800	3856720850	27050	27050	27050	27050	0
17	20250102	181700	3856720850	27050	27050	27050	27050	0
18	20250102	181600	3856720850	27050	27050	27050	27050	0
19	20250102	181500	3856720850	27050	27050	27050	27050	0
20	20250102	181400	3856720850	27050	27050	27050	27050	0
21	20250102	181300	3856720850	27050	27050	27050	27050	0
22	20250102	181200	3856720850	27050	27050	27050	27050	0
23	20250102	181100	3856720850	27050	27050	27050	27050	0
24	20250102	181000	3856720850	27050	27050	27050	27050	0
25	20250102	180900	3856720850	27050	27050	27050	27050	0
26	20250102	180800	3856720850	27050	27050	27050	27050	0
27	20250102	180700	3856720850	27050	27050	27050	27050	0
28	20250102	180600	3856720850	27050	27050	27050	27050	0
29	20250102	180500	3856720850	27050	27050	27050	27050	0
30	20250102	180400	3856720850	27050	27050	27050	27050	0
31	20250102	180300	3856720850	27050	27050	27050	27050	0
32	20250102	180200	3856720850	27050	27050	27050	27050	3240
33	20250102	180100	3856720850	27050	27050	27050	27050	0
34	20250102	180000	3856720850	27050	27050	27050	27050	0
35	20250102	175900	3856720850	27050	27050	27050	27050	0
36	20250102	175800	3856720850	27050	27050	27050	27050	0
37	20250102	175700	3856720850	27050	27050	27050	27050	0
38	20250102	175600	3856720850	27050	27050	27050	27050	0
39	20250102	175500	3856720850	27050	27050	27050	27050	0
40	20250102	175400	3856720850	27050	27050	27050	27050	0
41	20250102	175300	3856720850	27050	27050	27050	27050	0
42	20250102	175200	3856720850	27050	27050	27050	27050	0
43	20250102	175100	3856720850	27050	27050	27050	27050	0
44	20250102	175000	3856720850	27050	27050	27050	27050	0
45	20250102	174900	3856720850	27050	27050	27050	27050	0
46	20250102	174800	3856720850	27050	27050	27050	27050	0
47	20250102	174700	3856720850	27050	27050	27050	27050	0
48	20250102	174600	3856720850	27050	27050	27050	27050	0
49	20250102	174500	3856720850	27050	27050	27050	27050	0
50	20250102	174400	3856720850	27050	27050	27050	27050	0
51	20250102	174300	3856720850	27050	27050	27050	27050	0
52	20250102	174200	3856720850	27050	27050	27050	27050	0
53	20250102	174100	3856720850	27050	27050	27050	27050	0
54	20250102	174000	3856720850	27050	27050	27050	27050	0
55	20250102	173900	3856720850	27050	27050	27050	27050	0
56	20250102	173800	3856720850	27050	27050	27050	27050	0
57	20250102	173700	3856720850	27050	27050	27050	27050	0
58	20250102	173600	3856720850	27050	27050	27050	27050	0
59	20250102	173500	3856720850	27050	27050	27050	27050	0
60	20250102	173400	3856720850	27050	27050	27050	27050	0
61	20250102	173300	3856720850	27050	27050	27050	27050	0
62	20250102	173200	3856720850	27050	27050	27050	27050	3240
63	20250102	173100	3856720850	27050	27050	27050	27050	0
64	20250102	173000	3856720850	27050	27050	27050	27050	0
65	20250102	172900	3856720850	27050	27050	27050	27050	0
66	20250102	172800	3856720850	27050	27050	27050	27050	0
67	20250102	172700	3856720850	27050	27050	27050	27050	0
68	20250102	172600	3856720850	27050	27050	27050	27050	0
69	20250102	172500	3856720850	27050	27050	27050	27050	0
70	20250102	172400	3856720850	27050	27050	27050	27050	0
71	20250102	172300	3856720850	27050	27050	27050	27050	0
72	20250102	172200	3856720850	27050	27050	27050	27050	0
73	20250102	172100	3856720850	27050	27050	27050	27050	0
74	20250102	172000	3856720850	27050	27050	27050	27050	0
75	20250102	171900	3856720850	27050	27050	27050	27050	0
76	20250102	171800	3856720850	27050	27050	27050	27050	0
77	20250102	171700	3856720850	27050	27050	27050	27050	0
78	20250102	171600	3856720850	27050	27050	27050	27050	0
79	20250102	171500	3856720850	27050	27050	27050	27050	0
80	20250102	171400	3856720850	27050	27050	27050	27050	0
81	20250102	171300	3856720850	27050	27050	27050	27050	0
82	20250102	171200	3856720850	27050	27050	27050	27050	0
83	20250102	171100	3856720850	27050	27050	27050	27050	0
84	20250102	171000	3856720850	27050	27050	27050	27050	0
85	20250102	170900	3856720850	27050	27050	27050	27050	0
86	20250102	170800	3856720850	27050	27050	27050	27050	0
87	20250102	170700	3856720850	27050	27050	27050	27050	0
88	20250102	170600	3856720850	27050	27050	27050	27050	0
89	20250102	170500	3856720850	27050	27050	27050	27050	0
90	20250102	170400	3856720850	27050	27050	27050	27050	0
91	20250102	170300	3856720850	27050	27050	27050	27050	0
92	20250102	170200	3856720850	27050	27050	27050	27050	3240
93	20250102	170100	3856720850	27050	27050	27050	27050	0
94	20250102	170000	3856720850	27050	27050	27050	27050	0
95	20250102	165900	3856720850	27050	27050	27050	27050	0
96	20250102	165800	3856720850	27050	27050	27050	27050	0
97	20250102	165700	3856720850	27050	27050	27050	27050	0
98	20250102	165600	3856720850	27050	27050	27050	27050	0
99	20250102	165500	3856720850	27050	27050	27050	27050	0
100	20250102	165400	3856720850	27050	27050	27050	27050	0
101	20250102	165300	3856720850	27050	27050	27050	27050	0
102	20250102	165200	3856720850	27050	27050	27050	27050	0
103	20250102	165100	3856720850	27050	27050	27050	27050	0
104	20250102	165000	3856720850	27050	27050	27050	27050	0
105	20250102	164900	3856720850	27050	27050	27050	27050	0
106	20250102	164800	3856720850	27050	27050	27050	27050	0
107	20250102	164700	3856720850	27050	27050	27050	27050	0
108	20250102	164600	3856720850	27050	27050	27050	27050	0
109	20250102	164500	3856720850	27050	27050	27050	27050	0
110	20250102	164400	3856720850	27050	27050	27050	27050	0
111	20250102	164300	3856720850	27050	27050	27050	27050	0
112	20250102	164200	3856720850	27050	27050	27050	27050	0
113	20250102	164100	3856720850	27050	27050	27050	27050	0
114	20250102	164000	3856720850	27050	27050	27050	27050	0
115	20250102	163900	3856720850	27050	27050	27050	27050	0
116	20250102	163800	3856720850	27050	27050	27050	27050	0
117	20250102	163700	3856720850	27050	27050	27050	27050	0
118	20250102	163600	3856720850	27050	27050	27050	27050	0
119	20250102	163500	3856720850	27050	27050	27050	27050	0
120	20250102	163400	3856720850	27050	27050	27050	27050	0
121	20250102	163300	3856720850	27050	27050	27050	27050	0
122	20250102	163200	3856720850	27050	27050	27050	27050	3240
123	20250102	163100	3856720850	27050	27050	27050	27050	0
124	20250102	163000	3856720850	27050	27050	27050	27050	0
125	20250102	162900	3856720850	27050	27050	27050	27050	0
126	20250102	162800	3856720850	27050	27050	27050	27050	0
127	20250102	162700	3856720850	27050	27050	27050	27050	0
128	20250102	162600	3856720850	27050	27050	27050	27050	0
129	20250102	162500	3856720850	27050	27050	27050	27050	0
130	20250102	162400	3856720850	27050	27050	27050	27050	0
131	20250102	162300	3856720850	27050	27050	27050	27050	0
132	20250102	162200	3856720850	27050	27050	27050	27050	0
133	20250102	162100	3856720850	27050	27050	27050	27050	0
134	20250102	162000	3856720850	27050	27050	27050	27050	0
135	20250102	161900	3856720850	27050	27050	27050	27050	0
136	20250102	161800	3856720850	27050	27050	27050	27050	0
137	20250102	161700	3856720850	27050	27050	27050	27050	0
138	20250102	161600	3856720850	27050	27050	27050	27050	0
139	20250102	161500	3856720850	27050	27050	27050	27050	0
140	20250102	161400	3856720850	27050	27050	27050	27050	0
141	20250102	161300	3856720850	27050	27050	27050	27050	0
142	20250102	161200	3856720850	27050	27050	27050	27050	0
143	20250102	161100	3856720850	27050	27050	27050	27050	0
144	20250102	161000	3856720850	27050	27050	27050	27050	0
145	20250102	160900	3856720850	27050	27050	27050	27050	0
146	20250102	160800	3856720850	27050	27050	27050	27050	0
147	20250102	160700	3856720850	27050	27050	27050	27050	0
148	20250102	160600	3856720850	27050	27050	27050	27050	0
149	20250102	160500	3856720850	27050	27050	27050	27050	0
150	20250102	160400	3856720850	27050	27050	27050	27050	0
151	20250102	160300	3856720850	27050	27050	27050	27050	0
152	20250102	160200	3856720850	27050	27050	27050	27050	3240
153	20250102	160100	3856720850	27050	27050	27050	27050	0
154	20250102	160000	3856720850	27050	27050	27050	27050	0
155	20250102	155900	3856720850	27050	27050	27050	27050	0
156	20250102	155800	3856720850	27050	27050	27050	27050	0
157	20250102	155700	3856720850	27050	27050	27050	27050	0
158	20250102	155600	3856720850	27050	27050	27050	27050	0
159	20250102	155500	3856720850	27050	27050	27050	27050	0
160	20250102	155400	3856720850	27050	27050	27050	27050	0
161	20250102	155300	3856720850	27050	27050	27050	27050	0
162	20250102	155200	3856720850	27050	27050	27050	27050	0
163	20250102	155100	3856720850	27050	27050	27050	27050	0
164	20250102	155000	3856720850	27050	27050	27050	27050	0
165	20250102	154900	3856720850	27050	27050	27050	27050	0
166	20250102	154800	3856720850	27050	27050	27050	27050	0
167	20250102	154700	3856720850	27050	27050	27050	27050	0
168	20250102	154600	3856720850	27050	27050	27050	27050	0
169	20250102	154500	3856720850	27050	27050	27050	27050	0
170	20250102	154400	3856720850	27050	27050	27050	27050	0
171	20250102	154300	3856720850	27050	27050	27050	27050	0
172	20250102	154200	3856720850	27050	27050	27050	27050	0
173	20250102	154100	3856720850	27050	27050	27050	27050	0
174	20250102	154000	3856720850	27050	27050	27050	27050	0
175	20250102	153900	3856720850	27050	27050	27050	27050	0
176	20250102	153800	3856720850	27050	27050	27050	27050	0
177	20250102	153700	3856720850	27050	27050	27050	27050	0
178	20250102	153600	3856720850	27050	27050	27050	27050	0
179	20250102	153500	3856720850	27050	27050	27050	27050	0
180	20250102	153400	3856720850	27050	27050	27050	27050	0
181	20250102	153300	3856720850	27050	27050	27050	27050	0
182	20250102	153200	3856720850	27050	27050	27050	27050	3240
183	20250102	153100	3856720850	27050	27050	27050	27050	0
184	20250102	153000	3856720850	27050	27050	27050	27050	3240
185	20250102	152900	3769078850	26950	26950	26950	26950	0
186	20250102	152800	3769078850	26950	26950	26950	26950	0
187	20250102	152700	3769078850	26950	26950	26950	26950	0
188	20250102	152600	3769078850	26950	26950	26950	26950	0
189	20250102	152500	3769078850	26950	26950	26950	26950	0
190	20250102	152400	3769078850	26950	26950	26950	26950	0
191	20250102	152300	3769078850	26950	26950	26950	26950	0
192	20250102	152200	3769078850	26950	26950	26950	26950	0
193	20250102	152100	3769078850	26950	26950	26950	26950	0
194	20250102	152000	3769078850	26950	26950	26950	26950	0
195	20250102	151900	3769078850	26950	26950	27000	26950	19
196	20250102	151800	3768566750	27000	27000	27000	27000	49
197	20250102	151700	3767243750	27000	27000	27000	26950	1690
198	20250102	151600	3721692200	26950	27000	27000	26950	302
199	20250102	151500	3713552600	27000	26950	27000	26950	184
200	20250102	151400	3708586250	27000	27000	27000	26950	508
201	20250102	151300	3694870350	26950	27000	27000	26950	3
202	20250102	151200	3694789450	27000	26950	27000	26950	2001
203	20250102	151100	3640862450	26950	27000	27050	26950	3564
204	20250102	151000	3544635600	27000	27000	27050	27000	189
205	20250102	150900	3539530350	27000	27000	27050	27000	422
206	20250102	150800	3528136250	27050	27050	27050	27050	24
207	20250102	150700	3527487050	27050	27050	27050	27050	216
208	20250102	150600	3521644250	27050	27050	27100	27050	1609
209	20250102	150500	3478119700	27050	27050	27100	27050	30
210	20250102	150400	3477306900	27050	27050	27050	27050	4
211	20250102	150300	3477198700	27050	27100	27100	27050	90
212	20250102	150200	3474761700	27100	27100	27100	27100	71
213	20250102	150100	3472837600	27100	27100	27100	27100	42
214	20250102	150000	3471699400	27150	27100	27150	27050	1290
215	20250102	145900	3436781550	27100	27050	27150	27050	204
216	20250102	145800	3431248000	27050	27100	27100	27050	324
217	20250102	145700	3422468250	27050	27100	27100	27050	11
218	20250102	145600	3422170250	27150	27100	27150	27050	431
219	20250102	145500	3410485000	27100	27100	27100	27100	231
220	20250102	145400	3404224900	27100	27100	27150	27100	225
221	20250102	145300	3398122700	27050	27050	27100	27050	54
222	20250102	145200	3396660400	27100	27100	27100	27050	340
223	20250102	145100	3387457300	27100	27100	27150	27100	313
224	20250102	145000	3378969750	27100	27100	27100	27100	56
225	20250102	144900	3377452150	27100	27100	27100	27100	32
226	20250102	144800	3376584950	27100	27100	27150	27100	188
227	20250102	144700	3371484950	27100	27100	27100	27100	17
228	20250102	144600	3371024250	27100	27100	27100	27100	20
229	20250102	144500	3370482250	27100	27100	27150	27100	181
230	20250102	144400	3365571950	27100	27100	27100	27100	15
231	20250102	144300	3365165450	27100	27050	27100	27050	123
232	20250102	144200	3361835300	27100	27050	27100	27050	846
233	20250102	144100	3338908750	27100	27100	27100	27050	116
234	20250102	144000	3335765800	27100	27150	27150	27100	99
235	20250102	143900	3333081900	27150	27100	27150	27100	452
236	20250102	143800	3320810400	27100	27100	27100	27100	105
237	20250102	143700	3317964900	27100	27100	27150	27100	130
238	20250102	143600	3314441850	27150	27050	27150	27050	165
239	20250102	143500	3309972700	27050	27100	27100	27050	22
240	20250102	143400	3309377150	27100	27100	27100	27050	134
241	20250102	143300	3305746450	27150	27100	27150	27050	378
242	20250102	143200	3295505100	27100	27100	27100	27050	891
243	20250102	143100	3271359750	27100	27100	27100	27050	628
244	20250102	143000	3254344150	27100	27000	27100	27000	1024
245	20250102	142900	3226639550	27050	27000	27050	27000	386
246	20250102	142800	3216202550	27000	27050	27050	27000	129
247	20250102	142700	3212714300	27050	27000	27050	27000	5
248	20250102	142600	3212579250	27000	27000	27000	27000	80
249	20250102	142500	3210419250	27050	27050	27050	27000	137
250	20250102	142400	3206714000	27000	27000	27000	27000	173
251	20250102	142300	3202043000	27000	27050	27050	27000	249
252	20250102	142200	3195308200	27050	27000	27050	27000	1023
253	20250102	142100	3167640200	27000	27000	27000	27000	52
254	20250102	142000	3166236200	27000	27000	27000	27000	85
255	20250102	141900	3163941200	27000	26950	27000	26950	1086
256	20250102	141800	3134627500	27000	27000	27000	27000	586
257	20250102	141700	3118805500	26950	26950	26950	26900	932
258	20250102	141600	3093691450	26950	26900	26950	26900	320
259	20250102	141500	3085068300	26950	26900	26950	26900	189
260	20250102	141400	3079981050	26900	26900	26950	26900	314
261	20250102	141300	3071524350	26900	26900	26950	26900	160
262	20250102	141200	3067213300	26900	26950	26950	26900	65
263	20250102	141100	3065464300	26900	26900	26900	26900	55
264	20250102	141000	3063984800	26900	26900	26950	26900	150
265	20250102	140900	3059944600	26900	26900	26900	26900	57
266	20250102	140800	3058411300	26900	26900	26900	26900	363
267	20250102	140700	3048646600	26900	26900	26950	26900	179
268	20250102	140600	3043826050	26900	26900	26900	26900	205
269	20250102	140500	3038311550	26900	26900	26900	26900	279
270	20250102	140400	3030806450	26900	26900	26950	26900	136
271	20250102	140300	3027142800	26900	26900	26900	26900	4
272	20250102	140200	3027035200	26900	26900	26900	26900	70
273	20250102	140100	3025152200	26900	26950	27000	26900	227
274	20250102	140000	3019033600	26950	26950	26950	26900	70
275	20250102	135900	3017149600	26900	26900	26950	26900	512
276	20250102	135800	3003352100	26900	26900	26950	26900	76
277	20250102	135700	3001307250	26950	26900	26950	26900	122
278	20250102	135600	2998019600	26900	26900	27000	26900	149
279	20250102	135500	2994003950	26900	26900	26950	26900	121
280	20250102	135400	2990748650	26950	27000	27000	26900	36
281	20250102	135300	2989778200	26950	26950	26950	26900	220
282	20250102	135200	2983852350	26900	26900	26950	26900	29
283	20250102	135100	2983071800	26950	26950	26950	26950	613
284	20250102	135000	2966551450	26950	26950	27000	26950	173
285	20250102	134900	2961883900	26950	26950	26950	26950	25
286	20250102	134800	2961210150	26950	26950	26950	26950	223
287	20250102	134700	2955200300	26950	26950	27000	26950	131
288	20250102	134600	2951664200	26950	26950	26950	26900	132
289	20250102	134500	2948107600	27000	27000	27000	27000	1002
290	20250102	134400	2921053600	26900	26950	27000	26900	464
291	20250102	134300	2908544350	26950	26900	26950	26900	73
292	20250102	134200	2906579350	26900	26900	26900	26900	3
293	20250102	134100	2906498650	26900	26950	27000	26900	223
294	20250102	134000	2900483650	26950	26950	26950	26900	516
295	20250102	133900	2886577600	26950	26900	26950	26900	923
296	20250102	133800	2861703400	26900	26950	26950	26900	189
297	20250102	133700	2856614050	26900	26950	26950	26900	64
298	20250102	133600	2854892400	26900	26900	26950	26900	98
299	20250102	133500	2852256050	26950	26950	26950	26900	197
300	20250102	133400	2846949000	26900	26900	26900	26900	82
301	20250102	133300	2844743200	26900	26950	26950	26900	163
302	20250102	133200	2840350750	26900	26900	26900	26900	512
303	20250102	133100	2826577950	26900	26900	26900	26900	62
304	20250102	133000	2824910150	26900	26900	26950	26900	149
305	20250102	132900	2820896800	26900	26900	26900	26900	265
306	20250102	132800	2813768300	26900	26900	26900	26900	46
307	20250102	132700	2812530900	26900	26900	26950	26900	191
308	20250102	132600	2807387750	26900	26900	26950	26900	246
309	20250102	132500	2800768850	26900	26900	26950	26900	36
310	20250102	132400	2799799450	26950	26950	26950	26900	199
311	20250102	132300	2794440950	26900	26900	26900	26900	46
312	20250102	132200	2793203550	26900	26900	26900	26900	93
313	20250102	132100	2790701850	26900	26900	26950	26900	265
314	20250102	132000	2783569350	26850	26850	26900	26850	1362
315	20250102	131900	2746987700	26850	26850	26850	26850	2093
316	20250102	131800	2690790650	26900	26900	26900	26850	179
317	20250102	131700	2685977600	26850	26850	26900	26850	221
318	20250102	131600	2680043700	26850	26850	26850	26850	40
319	20250102	131500	2678969700	26900	26850	26900	26850	204
320	20250102	131400	2673487100	26850	26900	26900	26850	2632
321	20250102	131300	2602691000	26900	26950	26950	26900	185
322	20250102	131200	2597714000	26900	26900	26950	26900	223
323	20250102	131100	2591709450	26900	26900	26950	26900	60
324	20250102	131000	2590095000	26950	26900	26950	26900	128
325	20250102	130900	2586650350	26950	26950	26950	26900	251
326	20250102	130800	2579887700	26950	26900	26950	26900	67
327	20250102	130700	2578084900	26900	26900	26950	26900	256
328	20250102	130600	2571192150	26900	26950	26950	26900	54
329	20250102	130500	2569739050	26900	26950	26950	26900	368
330	20250102	130400	2559826550	26950	26900	27000	26900	167
331	20250102	130300	2555327350	26900	26900	27000	26900	68
332	20250102	130200	2553496950	26900	26950	27000	26900	297
333	20250102	130100	2545495200	27000	26900	27000	26900	130
334	20250102	130000	2541989700	26950	26900	26950	26900	66
335	20250102	125900	2540213700	26900	26950	26950	26900	230
336	20250102	125800	2534024100	26900	26900	27000	26900	1942
337	20250102	125700	2481684350	26900	26900	26900	26900	85
338	20250102	125600	2479397850	26900	26950	26950	26900	147
339	20250102	125500	2475443500	26900	26900	26950	26900	232
340	20250102	125400	2469195550	26900	26900	26950	26900	84
341	20250102	125300	2466935850	26900	26900	26900	26900	144
342	20250102	125200	2463062250	26900	26950	27000	26900	856
343	20250102	125100	2439989300	27000	26950	27000	26950	310
344	20250102	125000	2431633850	27000	26950	27000	26950	139
345	20250102	124900	2427886000	27000	26950	27000	26950	706
346	20250102	124800	2408851050	26950	26950	26950	26950	109
347	20250102	124700	2405913500	26950	26950	27000	26950	147
348	20250102	124600	2401951650	27000	26950	27000	26950	262
349	20250102	124500	2394885350	26950	26950	27000	26950	231
350	20250102	124400	2388659750	26950	27000	27050	26950	4273
351	20250102	124300	2273290750	27050	27000	27050	27000	170
352	20250102	124200	2268693000	27000	27000	27000	27000	30
353	20250102	124100	2267883000	27050	27000	27050	27000	127
354	20250102	124000	2264452300	27050	27000	27050	27000	667
355	20250102	123900	2246430300	27000	27000	27050	27000	96
356	20250102	123800	2243836600	27000	27050	27050	27000	154
357	20250102	123700	2239671700	27000	27000	27050	27000	80
358	20250102	123600	2237510450	27000	27000	27050	27000	82
359	20250102	123500	2235293150	27050	27050	27050	27000	156
360	20250102	123400	2231074150	27000	27000	27000	27000	68
361	20250102	123300	2229238150	27000	27000	27050	27000	900
362	20250102	123200	2204932900	27050	27000	27050	27000	169
363	20250102	123100	2200364550	27050	27050	27100	27050	1100
364	20250102	123000	2170608650	27100	27050	27100	27050	12
365	20250102	122900	2170283550	27100	27100	27100	27050	368
366	20250102	122800	2160314100	27100	27050	27100	27050	115
367	20250102	122700	2157201450	27050	27050	27050	27050	66
368	20250102	122600	2155416150	27050	27050	27100	27050	141
369	20250102	122500	2151595950	27050	27050	27100	27050	90
370	20250102	122400	2149160650	27050	27050	27100	27050	17
371	20250102	122300	2148700750	27050	27050	27100	27050	139
372	20250102	122200	2144934600	27100	27100	27100	27050	85
373	20250102	122100	2142634400	27050	27050	27100	27050	31
374	20250102	122000	2141795800	27100	27050	27100	27050	206
375	20250102	121900	2136216350	27050	27050	27050	27050	6
376	20250102	121800	2136054050	27050	27050	27100	27050	21
377	20250102	121700	2135485600	27100	27050	27150	27050	163
378	20250102	121600	2131063000	27100	27100	27150	27050	388
379	20250102	121500	2120547450	27100	27050	27100	27050	65
380	20250102	121400	2118786550	27150	27100	27150	27050	154
381	20250102	121300	2114608700	27100	27050	27100	27050	84
382	20250102	121200	2112335650	27050	27100	27100	27050	660
383	20250102	121100	2094449850	27050	27050	27100	27050	1024
384	20250102	121000	2066750600	27050	27050	27050	27050	555
385	20250102	120900	2051737850	27050	27050	27100	27050	120
386	20250102	120800	2048486600	27050	27050	27100	27050	117
387	20250102	120700	2045319250	27050	27050	27050	27050	505
388	20250102	120600	2031659000	27050	27050	27100	27050	371
389	20250102	120500	2021618200	27050	27050	27100	27050	82
390	20250102	120400	2019400050	27050	27050	27050	27050	1100
391	20250102	120300	1989645050	27050	27150	27200	27050	1828
392	20250102	120200	1940053850	27150	27150	27200	27150	126
393	20250102	120100	1936632550	27200	27150	27200	27150	69
394	20250102	120000	1934758900	27200	27150	27200	27150	196
395	20250102	115900	1929428450	27150	27150	27150	27150	14
396	20250102	115800	1929048350	27150	27200	27200	27150	295
397	20250102	115700	1921026900	27200	27150	27250	27150	1244
398	20250102	115600	1887185100	27200	27150	27200	27150	78
399	20250102	115500	1885066850	27150	27150	27200	27150	31
400	20250102	115400	1884224750	27150	27150	27200	27150	514
401	20250102	115300	1870247950	27150	27150	27200	27150	174
402	20250102	115200	1865516400	27200	27150	27200	27150	215
403	20250102	115100	1859669100	27200	27150	27200	27150	167
404	20250102	115000	1855129800	27150	27150	27150	27150	127
405	20250102	114900	1851681750	27150	27100	27200	27100	556
406	20250102	114800	1836586900	27150	27150	27150	27100	309
407	20250102	114700	1828198300	27100	27100	27100	27100	12
408	20250102	114600	1827873100	27100	27150	27150	27100	193
409	20250102	114500	1822636550	27150	27150	27150	27100	166
410	20250102	114400	1818136750	27150	27100	27150	27100	756
411	20250102	114300	1797624150	27100	27100	27150	27100	126
412	20250102	114200	1794204200	27100	27100	27100	27100	65
413	20250102	114100	1792442700	27150	27100	27150	27100	17
414	20250102	114000	1791981900	27100	27100	27150	27100	110
415	20250102	113900	1788995700	27100	27100	27100	27100	131
416	20250102	113800	1785445600	27100	27100	27100	27100	15
417	20250102	113700	1785039100	27100	27100	27150	27100	156
418	20250102	113600	1780806300	27100	27100	27150	27100	15
419	20250102	113500	1780399750	27150	27100	27150	27100	115
420	20250102	113400	1777280700	27100	27150	27150	27100	111
421	20250102	113300	1774267250	27100	27100	27150	27100	16
422	20250102	113200	1773833600	27100	27100	27100	27100	64
423	20250102	113100	1772099200	27100	27050	27100	27050	1208
424	20250102	113000	1739362500	27050	27100	27100	27050	76
425	20250102	112900	1737306200	27100	27050	27100	27050	61
426	20250102	112800	1735653750	27050	27050	27050	27000	579
427	20250102	112700	1719992000	27050	27050	27050	27000	102
428	20250102	112600	1717236650	27000	27000	27050	27000	136
429	20250102	112500	1713564600	27050	27000	27050	27000	163
430	20250102	112400	1709158000	27050	27050	27050	27000	2150
431	20250102	112300	1651001100	27050	27000	27050	27000	2281
432	20250102	112200	1589303000	27100	27000	27100	27000	2172
433	20250102	112100	1530541900	27000	27000	27050	27000	272
434	20250102	112000	1523197850	27000	27000	27000	27000	72
435	20250102	111900	1521253850	27050	27100	27100	27000	7315
436	20250102	111800	1323159150	27100	27100	27150	27100	301
437	20250102	111700	1315001550	27150	27150	27150	27100	662
438	20250102	111600	1297054950	27150	27100	27150	27100	43
439	20250102	111500	1295889200	27100	27150	27150	27100	93
440	20250102	111400	1293367300	27150	27150	27150	27100	947
441	20250102	111300	1267660150	27150	27150	27200	27150	100
442	20250102	111200	1264945100	27150	27150	27200	27150	768
443	20250102	111100	1244093850	27200	27150	27200	27150	170
444	20250102	111000	1239473050	27200	27150	27200	27150	9
445	20250102	110900	1239228650	27150	27150	27200	27150	140
446	20250102	110800	1235426850	27150	27150	27200	27150	184
447	20250102	110700	1230425750	27150	27150	27150	27150	191
448	20250102	110600	1225240100	27150	27150	27200	27150	88
449	20250102	110500	1222850850	27150	27150	27200	27150	308
450	20250102	110400	1214483450	27200	27100	27200	27100	1429
451	20250102	110300	1175688600	27150	27200	27200	27100	1913
452	20250102	110200	1123720150	27250	27200	27250	27200	336
453	20250102	110100	1114571500	27250	27200	27250	27200	55
454	20250102	110000	1113074500	27200	27250	27300	27200	394
455	20250102	105900	1102339000	27250	27250	27300	27250	440
456	20250102	105800	1090328300	27250	27250	27250	27250	8
457	20250102	105700	1090110300	27250	27250	27250	27250	24
458	20250102	105600	1089456300	27300	27250	27300	27250	285
459	20250102	105500	1081681350	27300	27200	27300	27200	88
460	20250102	105400	1079282400	27200	27250	27250	27200	70
461	20250102	105300	1077375500	27250	27200	27250	27200	227
462	20250102	105200	1071190400	27250	27150	27300	27150	543
463	20250102	105100	1056414850	27150	27150	27200	27150	138
464	20250102	105000	1052662450	27150	27150	27200	27150	227
465	20250102	104900	1046498550	27200	27150	27200	27150	600
466	20250102	104800	1030180250	27200	27200	27200	27150	501
467	20250102	104700	1016571200	27150	27200	27200	27150	220
468	20250102	104600	1010590300	27250	27250	27250	27250	616
469	20250102	104500	993804300	27250	27300	27300	27250	173
470	20250102	104400	989084800	27250	27300	27350	27250	643
471	20250102	104300	971532400	27350	27300	27350	27300	1064
472	20250102	104200	942478100	27350	27250	27350	27200	7090
473	20250102	104100	749072000	27200	27200	27250	27200	122
474	20250102	104000	745751900	27200	27250	27250	27200	185
475	20250102	103900	740719000	27250	27200	27250	27100	925
476	20250102	103800	715603250	27200	27150	27200	27150	226
477	20250102	103700	709464300	27200	27150	27250	27150	287
478	20250102	103600	701657050	27150	27100	27250	27100	2122
479	20250102	103500	644011100	27150	27100	27150	27100	224
480	20250102	103400	637937450	27150	27150	27200	27100	1751
481	20250102	103300	590456250	27150	27250	27250	27150	893
482	20250102	103200	566146250	27250	27200	27250	27200	209
483	20250102	103100	560453250	27250	27200	27250	27200	239
484	20250102	103000	553951750	27250	27200	27250	27200	170
485	20250102	102900	549321300	27250	27200	27250	27200	192
486	20250102	102800	544094600	27250	27200	27250	27200	357
487	20250102	102700	534377050	27200	27300	27300	27200	974
488	20250102	102600	507832900	27250	27200	27250	27200	1290
489	20250102	102500	472680500	27200	27200	27200	27150	414
490	20250102	102400	461424550	27150	27150	27200	27150	45
491	20250102	102300	460202350	27150	27150	27150	27100	127
492	20250102	102200	456754350	27150	27150	27200	27150	118
493	20250102	102100	453550200	27100	27100	27150	27100	260
494	20250102	102000	446501650	27100	27100	27100	27000	248
495	20250102	101900	439793100	27050	27100	27200	27050	2016
496	20250102	101800	385208200	27100	27100	27200	27100	66
497	20250102	101700	383418500	27100	27150	27200	27100	938
498	20250102	101600	357928900	27200	27000	27200	27000	790
499	20250102	101500	336531950	27000	26950	27050	26950	200
500	20250102	101400	331134150	26950	26950	27000	26900	1410
501	20250102	101300	293133550	26900	26900	26950	26900	123
502	20250102	101200	289819600	26900	26950	27000	26900	807
503	20250102	101100	268071150	26950	26950	27000	26950	137
504	20250102	101000	264378550	26950	26950	27000	26900	946
505	20250102	100900	238865100	26950	26950	26950	26900	758
506	20250102	100800	218444950	26900	26850	26900	26850	367
507	20250102	100700	208572700	26900	26850	26900	26850	216
508	20250102	100600	202769800	26850	26900	26900	26850	164
509	20250102	100500	198364200	26850	26850	26900	26800	495
510	20250102	100400	185072850	26850	26900	26900	26800	2210
511	20250102	100300	125779750	26950	26950	26950	26900	1116
512	20250102	100200	95704250	26900	27050	27050	26900	842
513	20250102	100100	73003700	27050	27000	27050	27000	1332
514	20250102	100000	36976650	27000	26950	27050	26950	1358