KissMeData/055490/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193800	339245200	27550	27550	27550	27550	114
3	20240111	193700	339245200	27550	27550	27550	27550	0
4	20240111	193600	339245200	27550	27550	27550	27550	0
5	20240111	193500	339245200	27550	27550	27550	27550	0
6	20240111	193400	339245200	27550	27550	27550	27550	0
7	20240111	193300	339245200	27550	27550	27550	27550	0
8	20240111	193200	339245200	27550	27550	27550	27550	0
9	20240111	193100	339245200	27550	27550	27550	27550	0
10	20240111	193000	339245200	27550	27550	27550	27550	0
11	20240111	192900	339245200	27550	27550	27550	27550	0
12	20240111	192800	339245200	27550	27550	27550	27550	0
13	20240111	192700	339245200	27550	27550	27550	27550	0
14	20240111	192600	339245200	27550	27550	27550	27550	0
15	20240111	192500	339245200	27550	27550	27550	27550	0
16	20240111	192400	339245200	27550	27550	27550	27550	0
17	20240111	192300	339245200	27550	27550	27550	27550	0
18	20240111	192200	339245200	27550	27550	27550	27550	0
19	20240111	192100	339245200	27550	27550	27550	27550	0
20	20240111	192000	339245200	27550	27550	27550	27550	0
21	20240111	191900	339245200	27550	27550	27550	27550	0
22	20240111	191800	339245200	27550	27550	27550	27550	0
23	20240111	191700	339245200	27550	27550	27550	27550	0
24	20240111	191600	339245200	27550	27550	27550	27550	0
25	20240111	191500	339245200	27550	27550	27550	27550	0
26	20240111	191400	339245200	27550	27550	27550	27550	0
27	20240111	191300	339245200	27550	27550	27550	27550	0
28	20240111	191200	339245200	27550	27550	27550	27550	0
29	20240111	191100	339245200	27550	27550	27550	27550	0
30	20240111	191000	339245200	27550	27550	27550	27550	0
31	20240111	190900	339245200	27550	27550	27550	27550	0
32	20240111	190800	339245200	27550	27550	27550	27550	114
33	20240111	190700	339245200	27550	27550	27550	27550	0
34	20240111	190600	339245200	27550	27550	27550	27550	0
35	20240111	190500	339245200	27550	27550	27550	27550	0
36	20240111	190400	339245200	27550	27550	27550	27550	0
37	20240111	190300	339245200	27550	27550	27550	27550	0
38	20240111	190200	339245200	27550	27550	27550	27550	0
39	20240111	190100	339245200	27550	27550	27550	27550	0
40	20240111	190000	339245200	27550	27550	27550	27550	0
41	20240111	185900	339245200	27550	27550	27550	27550	0
42	20240111	185800	339245200	27550	27550	27550	27550	0
43	20240111	185700	339245200	27550	27550	27550	27550	0
44	20240111	185600	339245200	27550	27550	27550	27550	0
45	20240111	185500	339245200	27550	27550	27550	27550	0
46	20240111	185400	339245200	27550	27550	27550	27550	0
47	20240111	185300	339245200	27550	27550	27550	27550	0
48	20240111	185200	339245200	27550	27550	27550	27550	0
49	20240111	185100	339245200	27550	27550	27550	27550	0
50	20240111	185000	339245200	27550	27550	27550	27550	0
51	20240111	184900	339245200	27550	27550	27550	27550	0
52	20240111	184800	339245200	27550	27550	27550	27550	0
53	20240111	184700	339245200	27550	27550	27550	27550	0
54	20240111	184600	339245200	27550	27550	27550	27550	0
55	20240111	184500	339245200	27550	27550	27550	27550	0
56	20240111	184400	339245200	27550	27550	27550	27550	0
57	20240111	184300	339245200	27550	27550	27550	27550	0
58	20240111	184200	339245200	27550	27550	27550	27550	0
59	20240111	184100	339245200	27550	27550	27550	27550	0
60	20240111	184000	339245200	27550	27550	27550	27550	0
61	20240111	183900	339245200	27550	27550	27550	27550	0
62	20240111	183800	339245200	27550	27550	27550	27550	114
63	20240111	183700	339245200	27550	27550	27550	27550	0
64	20240111	183600	339245200	27550	27550	27550	27550	0
65	20240111	183500	339245200	27550	27550	27550	27550	0
66	20240111	183400	339245200	27550	27550	27550	27550	0
67	20240111	183300	339245200	27550	27550	27550	27550	0
68	20240111	183200	339245200	27550	27550	27550	27550	0
69	20240111	183100	339245200	27550	27550	27550	27550	0
70	20240111	183000	339245200	27550	27550	27550	27550	0
71	20240111	182900	339245200	27550	27550	27550	27550	0
72	20240111	182800	339245200	27550	27550	27550	27550	0
73	20240111	182700	339245200	27550	27550	27550	27550	0
74	20240111	182600	339245200	27550	27550	27550	27550	0
75	20240111	182500	339245200	27550	27550	27550	27550	0
76	20240111	182400	339245200	27550	27550	27550	27550	0
77	20240111	182300	339245200	27550	27550	27550	27550	0
78	20240111	182200	339245200	27550	27550	27550	27550	0
79	20240111	182100	339245200	27550	27550	27550	27550	0
80	20240111	182000	339245200	27550	27550	27550	27550	0
81	20240111	181900	339245200	27550	27550	27550	27550	0
82	20240111	181800	339245200	27550	27550	27550	27550	0
83	20240111	181700	339245200	27550	27550	27550	27550	0
84	20240111	181600	339245200	27550	27550	27550	27550	0
85	20240111	181500	339245200	27550	27550	27550	27550	0
86	20240111	181400	339245200	27550	27550	27550	27550	0
87	20240111	181300	339245200	27550	27550	27550	27550	0
88	20240111	181200	339245200	27550	27550	27550	27550	0
89	20240111	181100	339245200	27550	27550	27550	27550	0
90	20240111	181000	339245200	27550	27550	27550	27550	0
91	20240111	180900	339245200	27550	27550	27550	27550	0
92	20240111	180800	339245200	27550	27550	27550	27550	114
93	20240111	180700	339245200	27550	27550	27550	27550	0
94	20240111	180600	339245200	27550	27550	27550	27550	0
95	20240111	180500	339245200	27550	27550	27550	27550	0
96	20240111	180400	339245200	27550	27550	27550	27550	0
97	20240111	180300	339245200	27550	27550	27550	27550	0
98	20240111	180200	339245200	27550	27550	27550	27550	0
99	20240111	180100	339245200	27550	27550	27550	27550	0
100	20240111	180000	339245200	27550	27550	27550	27550	0
101	20240111	175900	339245200	27550	27550	27550	27550	0
102	20240111	175800	339245200	27550	27550	27550	27550	0
103	20240111	175700	339245200	27550	27550	27550	27550	0
104	20240111	175600	339245200	27550	27550	27550	27550	0
105	20240111	175500	339245200	27550	27550	27550	27550	0
106	20240111	175400	339245200	27550	27550	27550	27550	0
107	20240111	175300	339245200	27550	27550	27550	27550	0
108	20240111	175200	339245200	27550	27550	27550	27550	0
109	20240111	175100	339245200	27550	27550	27550	27550	0
110	20240111	175000	339245200	27550	27550	27550	27550	0
111	20240111	174900	339245200	27550	27550	27550	27550	0
112	20240111	174800	339245200	27550	27550	27550	27550	0
113	20240111	174700	339245200	27550	27550	27550	27550	0
114	20240111	174600	339245200	27550	27550	27550	27550	0
115	20240111	174500	339245200	27550	27550	27550	27550	0
116	20240111	174400	339245200	27550	27550	27550	27550	0
117	20240111	174300	339245200	27550	27550	27550	27550	0
118	20240111	174200	339245200	27550	27550	27550	27550	0
119	20240111	174100	339245200	27550	27550	27550	27550	0
120	20240111	174000	339245200	27550	27550	27550	27550	0
121	20240111	173900	339245200	27550	27550	27550	27550	0
122	20240111	173800	339245200	27550	27550	27550	27550	114
123	20240111	173700	339245200	27550	27550	27550	27550	0
124	20240111	173600	339245200	27550	27550	27550	27550	0
125	20240111	173500	339245200	27550	27550	27550	27550	0
126	20240111	173400	339245200	27550	27550	27550	27550	0
127	20240111	173300	339245200	27550	27550	27550	27550	0
128	20240111	173200	339245200	27550	27550	27550	27550	0
129	20240111	173100	339245200	27550	27550	27550	27550	0
130	20240111	173000	339245200	27550	27550	27550	27550	0
131	20240111	172900	339245200	27550	27550	27550	27550	0
132	20240111	172800	339245200	27550	27550	27550	27550	0
133	20240111	172700	339245200	27550	27550	27550	27550	0
134	20240111	172600	339245200	27550	27550	27550	27550	0
135	20240111	172500	339245200	27550	27550	27550	27550	0
136	20240111	172400	339245200	27550	27550	27550	27550	0
137	20240111	172300	339245200	27550	27550	27550	27550	0
138	20240111	172200	339245200	27550	27550	27550	27550	0
139	20240111	172100	339245200	27550	27550	27550	27550	0
140	20240111	172000	339245200	27550	27550	27550	27550	0
141	20240111	171900	339245200	27550	27550	27550	27550	0
142	20240111	171800	339245200	27550	27550	27550	27550	0
143	20240111	171700	339245200	27550	27550	27550	27550	0
144	20240111	171600	339245200	27550	27550	27550	27550	0
145	20240111	171500	339245200	27550	27550	27550	27550	0
146	20240111	171400	339245200	27550	27550	27550	27550	0
147	20240111	171300	339245200	27550	27550	27550	27550	0
148	20240111	171200	339245200	27550	27550	27550	27550	0
149	20240111	171100	339245200	27550	27550	27550	27550	0
150	20240111	171000	339245200	27550	27550	27550	27550	0
151	20240111	170900	339245200	27550	27550	27550	27550	0
152	20240111	170800	339245200	27550	27550	27550	27550	114
153	20240111	170700	339245200	27550	27550	27550	27550	0
154	20240111	170600	339245200	27550	27550	27550	27550	0
155	20240111	170500	339245200	27550	27550	27550	27550	0
156	20240111	170400	339245200	27550	27550	27550	27550	0
157	20240111	170300	339245200	27550	27550	27550	27550	0
158	20240111	170200	339245200	27550	27550	27550	27550	0
159	20240111	170100	339245200	27550	27550	27550	27550	0
160	20240111	170000	339245200	27550	27550	27550	27550	0
161	20240111	165900	339245200	27550	27550	27550	27550	0
162	20240111	165800	339245200	27550	27550	27550	27550	0
163	20240111	165700	339245200	27550	27550	27550	27550	0
164	20240111	165600	339245200	27550	27550	27550	27550	0
165	20240111	165500	339245200	27550	27550	27550	27550	0
166	20240111	165400	339245200	27550	27550	27550	27550	0
167	20240111	165300	339245200	27550	27550	27550	27550	0
168	20240111	165200	339245200	27550	27550	27550	27550	0
169	20240111	165100	339245200	27550	27550	27550	27550	0
170	20240111	165000	339245200	27550	27550	27550	27550	0
171	20240111	164900	339245200	27550	27550	27550	27550	0
172	20240111	164800	339245200	27550	27550	27550	27550	0
173	20240111	164700	339245200	27550	27550	27550	27550	0
174	20240111	164600	339245200	27550	27550	27550	27550	0
175	20240111	164500	339245200	27550	27550	27550	27550	0
176	20240111	164400	339245200	27550	27550	27550	27550	0
177	20240111	164300	339245200	27550	27550	27550	27550	0
178	20240111	164200	339245200	27550	27550	27550	27550	0
179	20240111	164100	339245200	27550	27550	27550	27550	0
180	20240111	164000	339245200	27550	27550	27550	27550	0
181	20240111	163900	339245200	27550	27550	27550	27550	0
182	20240111	163800	339245200	27550	27550	27550	27550	114
183	20240111	163700	339245200	27550	27550	27550	27550	0
184	20240111	163600	339245200	27550	27550	27550	27550	0
185	20240111	163500	339245200	27550	27550	27550	27550	0
186	20240111	163400	339245200	27550	27550	27550	27550	0
187	20240111	163300	339245200	27550	27550	27550	27550	0
188	20240111	163200	339245200	27550	27550	27550	27550	0
189	20240111	163100	339245200	27550	27550	27550	27550	0
190	20240111	163000	339245200	27550	27550	27550	27550	0
191	20240111	162900	339245200	27550	27550	27550	27550	0
192	20240111	162800	339245200	27550	27550	27550	27550	0
193	20240111	162700	339245200	27550	27550	27550	27550	0
194	20240111	162600	339245200	27550	27550	27550	27550	0
195	20240111	162500	339245200	27550	27550	27550	27550	0
196	20240111	162400	339245200	27550	27550	27550	27550	0
197	20240111	162300	339245200	27550	27550	27550	27550	0
198	20240111	162200	339245200	27550	27550	27550	27550	0
199	20240111	162100	339245200	27550	27550	27550	27550	0
200	20240111	162000	339245200	27550	27550	27550	27550	0
201	20240111	161900	339245200	27550	27550	27550	27550	0
202	20240111	161800	339245200	27550	27550	27550	27550	0
203	20240111	161700	339245200	27550	27550	27550	27550	0
204	20240111	161600	339245200	27550	27550	27550	27550	0
205	20240111	161500	339245200	27550	27550	27550	27550	0
206	20240111	161400	339245200	27550	27550	27550	27550	0
207	20240111	161300	339245200	27550	27550	27550	27550	0
208	20240111	161200	339245200	27550	27550	27550	27550	0
209	20240111	161100	339245200	27550	27550	27550	27550	0
210	20240111	161000	339245200	27550	27550	27550	27550	0
211	20240111	160900	339245200	27550	27550	27550	27550	0
212	20240111	160800	339245200	27550	27550	27550	27550	114
213	20240111	160700	339245200	27550	27550	27550	27550	0
214	20240111	160600	339245200	27550	27550	27550	27550	0
215	20240111	160500	339245200	27550	27550	27550	27550	0
216	20240111	160400	339245200	27550	27550	27550	27550	0
217	20240111	160300	339245200	27550	27550	27550	27550	0
218	20240111	160200	339245200	27550	27550	27550	27550	0
219	20240111	160100	339245200	27550	27550	27550	27550	0
220	20240111	160000	339245200	27550	27550	27550	27550	0
221	20240111	155900	339245200	27550	27550	27550	27550	0
222	20240111	155800	339245200	27550	27550	27550	27550	0
223	20240111	155700	339245200	27550	27550	27550	27550	0
224	20240111	155600	339245200	27550	27550	27550	27550	0
225	20240111	155500	339245200	27550	27550	27550	27550	0
226	20240111	155400	339245200	27550	27550	27550	27550	0
227	20240111	155300	339245200	27550	27550	27550	27550	0
228	20240111	155200	339245200	27550	27550	27550	27550	0
229	20240111	155100	339245200	27550	27550	27550	27550	0
230	20240111	155000	339245200	27550	27550	27550	27550	0
231	20240111	154900	339245200	27550	27550	27550	27550	0
232	20240111	154800	339245200	27550	27550	27550	27550	0
233	20240111	154700	339245200	27550	27550	27550	27550	0
234	20240111	154600	339245200	27550	27550	27550	27550	0
235	20240111	154500	339245200	27550	27550	27550	27550	0
236	20240111	154400	339245200	27550	27550	27550	27550	0
237	20240111	154300	339245200	27550	27550	27550	27550	0
238	20240111	154200	339245200	27550	27550	27550	27550	0
239	20240111	154100	339245200	27550	27550	27550	27550	0
240	20240111	154000	339245200	27550	27550	27550	27550	0
241	20240111	153900	339245200	27550	27550	27550	27550	0
242	20240111	153800	339245200	27550	27550	27550	27550	114
243	20240111	153700	339245200	27550	27550	27550	27550	0
244	20240111	153600	339245200	27550	27550	27550	27550	0
245	20240111	153500	339245200	27550	27550	27550	27550	0
246	20240111	153400	339245200	27550	27550	27550	27550	0
247	20240111	153300	339245200	27550	27550	27550	27550	0
248	20240111	153200	339245200	27550	27550	27550	27550	0
249	20240111	153100	339245200	27550	27550	27550	27550	0
250	20240111	153000	339245200	27550	27550	27550	27550	114
251	20240111	152900	336104500	27550	27550	27550	27550	0
252	20240111	152800	336104500	27550	27550	27550	27550	0
253	20240111	152700	336104500	27550	27550	27550	27550	0
254	20240111	152600	336104500	27550	27550	27550	27550	0
255	20240111	152500	336104500	27550	27550	27550	27550	0
256	20240111	152400	336104500	27550	27550	27550	27550	0
257	20240111	152300	336104500	27550	27550	27550	27550	0
258	20240111	152200	336104500	27550	27550	27550	27550	0
259	20240111	152100	336104500	27550	27550	27550	27550	0
260	20240111	152000	336104500	27550	27550	27550	27550	0
261	20240111	151900	336104500	27550	27500	27550	27450	148
262	20240111	151800	332028550	27500	27500	27500	27500	0
263	20240111	151700	332028550	27500	27500	27500	27500	69
264	20240111	151600	330131050	27500	27500	27500	27500	12
265	20240111	151500	329801050	27500	27500	27500	27500	53
266	20240111	151400	328343550	27550	27550	27550	27500	42
267	20240111	151300	327188250	27550	27550	27550	27550	0
268	20240111	151200	327188250	27550	27550	27550	27550	0
269	20240111	151100	327188250	27550	27500	27550	27500	612
270	20240111	151000	310357650	27550	27550	27550	27550	7
271	20240111	150900	310164800	27600	27550	27600	27550	35
272	20240111	150800	309200000	27550	27600	27600	27550	7
273	20240111	150700	309006850	27550	27550	27550	27550	0
274	20240111	150600	309006850	27550	27550	27550	27550	1
275	20240111	150500	308979300	27550	27550	27550	27550	29
276	20240111	150400	308180350	27550	27550	27550	27550	0
277	20240111	150300	308180350	27550	27550	27550	27550	8
278	20240111	150200	307959950	27550	27550	27550	27550	0
279	20240111	150100	307959950	27550	27550	27550	27550	54
280	20240111	150000	306472250	27600	27600	27600	27600	4
281	20240111	145900	306361850	27550	27600	27600	27550	3
282	20240111	145800	306279100	27600	27600	27600	27600	4
283	20240111	145700	306168700	27600	27500	27600	27500	22
284	20240111	145600	305563400	27600	27600	27600	27600	4
285	20240111	145500	305453000	27600	27600	27600	27550	12
286	20240111	145400	305122200	27600	27550	27600	27550	15
287	20240111	145300	304708850	27550	27650	27650	27550	73
288	20240111	145200	302695100	27650	27600	27650	27600	5
289	20240111	145100	302557000	27650	27650	27650	27650	56
290	20240111	145000	301008600	27650	27700	27700	27650	46
291	20240111	144900	299735800	27650	27600	27700	27600	524
292	20240111	144800	285256300	27600	27600	27600	27600	160
293	20240111	144700	280840300	27550	27550	27550	27550	273
294	20240111	144600	273319150	27500	27550	27550	27500	7
295	20240111	144500	273126350	27550	27550	27550	27550	23
296	20240111	144400	272492700	27550	27550	27550	27550	4
297	20240111	144300	272382500	27550	27550	27550	27550	11
298	20240111	144200	272079450	27550	27550	27550	27550	12
299	20240111	144100	271748850	27550	27550	27550	27550	0
300	20240111	144000	271748850	27550	27550	27550	27550	22
301	20240111	143900	271142750	27550	27550	27550	27550	0
302	20240111	143800	271142750	27550	27550	27550	27550	19
303	20240111	143700	270619300	27550	27550	27550	27550	39
304	20240111	143600	269544850	27600	27600	27600	27600	1
305	20240111	143500	269517250	27600	27600	27600	27600	2
306	20240111	143400	269462050	27550	27550	27550	27550	247
307	20240111	143300	262657200	27550	27550	27550	27550	0
308	20240111	143200	262657200	27550	27550	27550	27550	2
309	20240111	143100	262602100	27550	27550	27550	27550	1
310	20240111	143000	262574550	27500	27500	27500	27500	11
311	20240111	142900	262272050	27550	27550	27550	27550	0
312	20240111	142800	262272050	27550	27500	27550	27500	10
313	20240111	142700	261996850	27500	27500	27500	27500	0
314	20240111	142600	261996850	27500	27450	27500	27450	618
315	20240111	142500	245004200	27400	27400	27400	27400	0
316	20240111	142400	245004200	27400	27400	27400	27400	226
317	20240111	142300	238811800	27450	27450	27450	27450	0
318	20240111	142200	238811800	27450	27450	27450	27450	0
319	20240111	142100	238811800	27450	27450	27450	27450	8
320	20240111	142000	238592200	27450	27450	27450	27450	0
321	20240111	141900	238592200	27450	27450	27450	27450	1
322	20240111	141800	238564750	27450	27450	27450	27450	14
323	20240111	141700	238180450	27450	27450	27450	27450	3
324	20240111	141600	238098100	27450	27450	27450	27450	7
325	20240111	141500	237905950	27450	27450	27450	27450	1
326	20240111	141400	237878500	27450	27450	27450	27450	0
327	20240111	141300	237878500	27450	27450	27450	27450	174
328	20240111	141200	233102200	27400	27400	27400	27400	0
329	20240111	141100	233102200	27400	27400	27400	27400	10
330	20240111	141000	232828200	27450	27450	27450	27450	0
331	20240111	140900	232828200	27450	27450	27450	27450	61
332	20240111	140800	231153750	27500	27500	27500	27500	12
333	20240111	140700	230823750	27450	27450	27450	27450	1
334	20240111	140600	230796300	27450	27450	27450	27450	0
335	20240111	140500	230796300	27450	27450	27450	27450	2
336	20240111	140400	230741400	27450	27450	27450	27450	0
337	20240111	140300	230741400	27450	27450	27450	27450	0
338	20240111	140200	230741400	27450	27450	27450	27450	0
339	20240111	140100	230741400	27450	27450	27450	27450	0
340	20240111	140000	230741400	27450	27450	27450	27450	2
341	20240111	135900	230686500	27450	27450	27450	27450	5
342	20240111	135800	230549250	27450	27450	27450	27450	11
343	20240111	135700	230247300	27500	27500	27500	27500	1
344	20240111	135600	230219800	27450	27400	27450	27400	72
345	20240111	135500	228243500	27450	27450	27450	27450	0
346	20240111	135400	228243500	27450	27450	27450	27450	0
347	20240111	135300	228243500	27450	27450	27450	27450	0
348	20240111	135200	228243500	27450	27450	27450	27450	31
349	20240111	135100	227392550	27450	27500	27500	27450	142
350	20240111	135000	223492450	27450	27450	27450	27450	0
351	20240111	134900	223492450	27450	27450	27450	27450	18
352	20240111	134800	222998350	27400	27450	27450	27400	338
353	20240111	134700	213720350	27450	27400	27450	27400	49
354	20240111	134600	212377500	27400	27400	27400	27400	0
355	20240111	134500	212377500	27400	27300	27400	27300	60
356	20240111	134400	210734050	27350	27350	27350	27350	0
357	20240111	134300	210734050	27350	27350	27350	27350	128
358	20240111	134200	207233250	27350	27350	27350	27350	0
359	20240111	134100	207233250	27350	27350	27350	27350	2
360	20240111	134000	207178550	27300	27300	27300	27300	2
361	20240111	133900	207123950	27300	27300	27300	27300	0
362	20240111	133800	207123950	27300	27300	27300	27300	20
363	20240111	133700	206577950	27300	27300	27300	27300	23
364	20240111	133600	205950050	27350	27300	27350	27300	6
365	20240111	133500	205786200	27300	27300	27300	27300	0
366	20240111	133400	205786200	27300	27300	27300	27300	0
367	20240111	133300	205786200	27300	27300	27300	27300	2
368	20240111	133200	205731600	27300	27300	27300	27300	0
369	20240111	133100	205731600	27300	27300	27300	27300	0
370	20240111	133000	205731600	27300	27300	27300	27300	0
371	20240111	132900	205731600	27300	27300	27300	27300	2
372	20240111	132800	205677000	27300	27300	27300	27300	0
373	20240111	132700	205677000	27300	27300	27300	27300	0
374	20240111	132600	205677000	27300	27300	27300	27300	0
375	20240111	132500	205677000	27300	27300	27300	27300	1
376	20240111	132400	205649700	27300	27300	27300	27300	0
377	20240111	132300	205649700	27300	27300	27300	27300	2
378	20240111	132200	205595100	27300	27350	27350	27300	3
379	20240111	132100	205513150	27350	27350	27350	27350	0
380	20240111	132000	205513150	27350	27300	27350	27300	120
381	20240111	131900	202236200	27300	27300	27300	27300	0
382	20240111	131800	202236200	27300	27300	27300	27300	2
383	20240111	131700	202181600	27350	27350	27350	27350	0
384	20240111	131600	202181600	27350	27350	27350	27350	32
385	20240111	131500	201306400	27350	27350	27350	27350	0
386	20240111	131400	201306400	27350	27400	27400	27350	12
387	20240111	131300	200977700	27400	27400	27400	27400	1
388	20240111	131200	200950300	27350	27350	27350	27350	0
389	20240111	131100	200950300	27350	27350	27350	27350	13
390	20240111	131000	200594750	27300	27350	27350	27300	49
391	20240111	130900	199254700	27350	27400	27400	27350	151
392	20240111	130800	195124800	27400	27400	27400	27400	1
393	20240111	130700	195097400	27400	27400	27400	27400	0
394	20240111	130600	195097400	27400	27350	27400	27350	3
395	20240111	130500	195015250	27350	27350	27400	27350	62
396	20240111	130400	193317050	27350	27350	27350	27350	11
397	20240111	130300	193016200	27350	27300	27350	27300	4
398	20240111	130200	192906900	27350	27350	27350	27350	0
399	20240111	130100	192906900	27350	27350	27350	27350	0
400	20240111	130000	192906900	27350	27350	27350	27350	0
401	20240111	125900	192906900	27350	27300	27350	27300	5
402	20240111	125800	192770250	27350	27350	27350	27350	12
403	20240111	125700	192442050	27300	27300	27300	27300	0
404	20240111	125600	192442050	27300	27300	27300	27300	0
405	20240111	125500	192442050	27300	27300	27300	27300	2
406	20240111	125400	192387450	27300	27300	27300	27300	0
407	20240111	125300	192387450	27300	27300	27300	27300	33
408	20240111	125200	191486550	27250	27250	27250	27250	0
409	20240111	125100	191486550	27250	27250	27250	27250	2
410	20240111	125000	191432050	27250	27250	27250	27250	0
411	20240111	124900	191432050	27250	27250	27250	27250	0
412	20240111	124800	191432050	27250	27250	27250	27250	0
413	20240111	124700	191432050	27250	27250	27250	27250	1
414	20240111	124600	191404800	27300	27300	27300	27300	0
415	20240111	124500	191404800	27300	27300	27300	27300	0
416	20240111	124400	191404800	27300	27300	27300	27300	2
417	20240111	124300	191350200	27350	27350	27350	27350	10
418	20240111	124200	191076700	27250	27350	27350	27250	204
419	20240111	124100	185516050	27250	27300	27300	27250	80
420	20240111	124000	183333700	27300	27300	27300	27300	13
421	20240111	123900	182978800	27350	27300	27350	27300	93
422	20240111	123800	180439850	27350	27350	27350	27350	0
423	20240111	123700	180439850	27350	27350	27350	27350	0
424	20240111	123600	180439850	27350	27350	27350	27350	11
425	20240111	123500	180139000	27350	27350	27350	27350	0
426	20240111	123400	180139000	27350	27350	27350	27350	1
427	20240111	123300	180111650	27350	27350	27350	27350	0
428	20240111	123200	180111650	27350	27300	27350	27300	109
429	20240111	123100	177135100	27300	27300	27300	27300	2
430	20240111	123000	177080500	27300	27300	27300	27300	0
431	20240111	122900	177080500	27300	27300	27300	27300	2
432	20240111	122800	177025900	27300	27300	27300	27300	2
433	20240111	122700	176971300	27300	27300	27300	27300	19
434	20240111	122600	176452600	27350	27350	27350	27350	0
435	20240111	122500	176452600	27350	27350	27350	27350	11
436	20240111	122400	176151750	27300	27300	27300	27300	1
437	20240111	122300	176124450	27300	27300	27300	27300	0
438	20240111	122200	176124450	27300	27300	27300	27300	0
439	20240111	122100	176124450	27300	27300	27300	27300	0
440	20240111	122000	176124450	27300	27300	27300	27300	3
441	20240111	121900	176042550	27300	27300	27300	27300	0
442	20240111	121800	176042550	27300	27300	27300	27300	0
443	20240111	121700	176042550	27300	27300	27300	27300	2
444	20240111	121600	175987950	27350	27350	27350	27350	0
445	20240111	121500	175987950	27350	27350	27350	27350	23
446	20240111	121400	175358900	27350	27350	27350	27350	0
447	20240111	121300	175358900	27350	27350	27350	27350	2
448	20240111	121200	175304200	27400	27350	27400	27350	15
449	20240111	121100	174893900	27300	27300	27300	27300	0
450	20240111	121000	174893900	27300	27300	27300	27300	1
451	20240111	120900	174866600	27300	27300	27300	27300	1
452	20240111	120800	174839300	27350	27350	27350	27350	0
453	20240111	120700	174839300	27350	27350	27350	27350	3
454	20240111	120600	174757250	27350	27350	27350	27350	0
455	20240111	120500	174757250	27350	27350	27350	27350	22
456	20240111	120400	174155550	27350	27350	27350	27350	0
457	20240111	120300	174155550	27350	27350	27350	27350	0
458	20240111	120200	174155550	27350	27350	27350	27350	2
459	20240111	120100	174100850	27400	27400	27400	27400	0
460	20240111	120000	174100850	27400	27400	27400	27400	1
461	20240111	115900	174073450	27400	27400	27400	27400	0
462	20240111	115800	174073450	27400	27400	27400	27400	0
463	20240111	115700	174073450	27400	27400	27400	27400	43
464	20240111	115600	172895250	27450	27450	27450	27450	0
465	20240111	115500	172895250	27450	27400	27450	27400	240
466	20240111	115400	166316450	27400	27400	27450	27400	113
467	20240111	115300	163215200	27400	27450	27450	27400	86
468	20240111	115200	160856000	27400	27400	27400	27400	1
469	20240111	115100	160828600	27400	27400	27400	27400	111
470	20240111	115000	157787200	27400	27300	27400	27300	70
471	20240111	114900	155869950	27300	27300	27300	27300	0
472	20240111	114800	155869950	27300	27300	27300	27300	0
473	20240111	114700	155869950	27300	27300	27300	27300	0
474	20240111	114600	155869950	27300	27300	27300	27300	2
475	20240111	114500	155815350	27350	27350	27350	27350	0
476	20240111	114400	155815350	27350	27350	27350	27350	6
477	20240111	114300	155651250	27350	27350	27350	27350	0
478	20240111	114200	155651250	27350	27350	27350	27350	2
479	20240111	114100	155596550	27350	27350	27350	27350	0
480	20240111	114000	155596550	27350	27350	27350	27350	0
481	20240111	113900	155596550	27350	27400	27400	27350	3
482	20240111	113800	155514450	27400	27400	27400	27400	0
483	20240111	113700	155514450	27400	27400	27400	27400	0
484	20240111	113600	155514450	27400	27400	27400	27400	1
485	20240111	113500	155487050	27350	27350	27350	27350	7
486	20240111	113400	155295600	27350	27350	27350	27350	1
487	20240111	113300	155268250	27350	27300	27350	27300	80
488	20240111	113200	153080300	27300	27300	27300	27300	5
489	20240111	113100	152943800	27300	27300	27300	27300	1
490	20240111	113000	152916500	27300	27300	27300	27300	3
491	20240111	112900	152834600	27300	27300	27300	27300	3
492	20240111	112800	152752700	27300	27300	27300	27300	3
493	20240111	112700	152670800	27300	27300	27300	27300	9
494	20240111	112600	152425100	27300	27300	27300	27300	5
495	20240111	112500	152288600	27300	27350	27350	27300	17
496	20240111	112400	151823950	27300	27300	27300	27300	4
497	20240111	112300	151714750	27300	27300	27300	27300	9
498	20240111	112200	151469050	27300	27300	27300	27250	14
499	20240111	112100	151087250	27300	27250	27300	27250	4
500	20240111	112000	150978100	27300	27300	27350	27300	65
501	20240111	111900	149200950	27300	27250	27300	27250	7
502	20240111	111800	149010150	27250	27300	27300	27250	6
503	20240111	111700	148846400	27300	27250	27300	27250	46
504	20240111	111600	147592300	27250	27250	27250	27250	7
505	20240111	111500	147401550	27250	27200	27250	27200	74
506	20240111	111400	145385150	27250	27250	27250	27250	26
507	20240111	111300	144676650	27350	27250	27350	27250	154
508	20240111	111200	140479450	27250	27250	27300	27250	216
509	20240111	111100	134592800	27250	27250	27250	27250	3
510	20240111	111000	134511050	27300	27300	27300	27300	0
511	20240111	110900	134511050	27300	27300	27300	27300	8
512	20240111	110800	134292650	27300	27250	27300	27250	80
513	20240111	110700	132112350	27250	27250	27250	27250	4
514	20240111	110600	132003350	27250	27250	27250	27250	1
515	20240111	110500	131976100	27350	27350	27350	27350	0
516	20240111	110400	131976100	27350	27300	27350	27300	6
517	20240111	110300	131812150	27350	27300	27350	27300	228
518	20240111	110200	125587550	27300	27300	27300	27300	4
519	20240111	110100	125478350	27300	27300	27350	27300	6
520	20240111	110000	125314400	27350	27400	27400	27350	2
521	20240111	105900	125259650	27350	27350	27350	27350	2
522	20240111	105800	125204950	27350	27250	27350	27250	11
523	20240111	105700	124904450	27300	27300	27300	27300	2
524	20240111	105600	124849850	27350	27250	27350	27250	305
525	20240111	105500	116538150	27250	27250	27250	27250	7
526	20240111	105400	116347400	27300	27300	27300	27300	1
527	20240111	105300	116320100	27300	27300	27300	27300	10
528	20240111	105200	116047100	27300	27300	27300	27300	2
529	20240111	105100	115992500	27300	27300	27300	27300	4
530	20240111	105000	115883300	27300	27350	27350	27300	7
531	20240111	104900	115692050	27350	27350	27350	27350	1
532	20240111	104800	115664700	27350	27300	27350	27300	3
533	20240111	104700	115582750	27300	27300	27300	27300	6
534	20240111	104600	115418950	27350	27350	27350	27350	2
535	20240111	104500	115364250	27350	27350	27350	27350	9
536	20240111	104400	115118100	27350	27350	27350	27350	0
537	20240111	104300	115118100	27350	27350	27350	27300	223
538	20240111	104200	109028000	27350	27350	27350	27350	0
539	20240111	104100	109028000	27350	27350	27350	27350	2
540	20240111	104000	108973300	27350	27350	27350	27350	0
541	20240111	103900	108973300	27350	27350	27350	27350	13
542	20240111	103800	108617750	27350	27350	27350	27300	209
543	20240111	103700	102902850	27400	27400	27400	27400	1
544	20240111	103600	102875450	27400	27400	27400	27400	7
545	20240111	103500	102683650	27400	27400	27400	27400	0
546	20240111	103400	102683650	27400	27400	27400	27400	4
547	20240111	103300	102574050	27350	27350	27350	27350	7
548	20240111	103200	102382600	27400	27400	27400	27400	0
549	20240111	103100	102382600	27400	27400	27400	27400	88
550	20240111	103000	99971400	27400	27400	27400	27400	6
551	20240111	102900	99807000	27400	27400	27400	27400	29
552	20240111	102800	99012400	27400	27400	27400	27400	0
553	20240111	102700	99012400	27400	27400	27400	27400	0
554	20240111	102600	99012400	27400	27400	27400	27400	6
555	20240111	102500	98848000	27450	27450	27450	27450	2
556	20240111	102400	98793100	27400	27400	27400	27400	2
557	20240111	102300	98738300	27450	27450	27450	27450	0
558	20240111	102200	98738300	27450	27450	27450	27450	52
559	20240111	102100	97310900	27400	27400	27400	27400	0
560	20240111	102000	97310900	27400	27400	27400	27400	30
561	20240111	101900	96488900	27400	27400	27400	27400	0
562	20240111	101800	96488900	27400	27400	27400	27400	11
563	20240111	101700	96187500	27400	27400	27450	27400	12
564	20240111	101600	95858650	27400	27400	27400	27400	80
565	20240111	101500	93666650	27400	27400	27400	27400	5
566	20240111	101400	93529650	27400	27400	27400	27400	1
567	20240111	101300	93502250	27450	27450	27450	27450	0
568	20240111	101200	93502250	27450	27450	27450	27450	6
569	20240111	101100	93337550	27450	27450	27450	27450	40
570	20240111	101000	92239550	27500	27500	27500	27500	0
571	20240111	100900	92239550	27500	27500	27500	27500	0
572	20240111	100800	92239550	27500	27500	27500	27500	0
573	20240111	100700	92239550	27500	27500	27500	27500	1
574	20240111	100600	92212050	27500	27500	27550	27500	143
575	20240111	100500	88279500	27500	27450	27500	27450	56
576	20240111	100400	86742250	27450	27450	27450	27450	0
577	20240111	100300	86742250	27450	27450	27450	27450	82
578	20240111	100200	84491350	27450	27450	27450	27450	1
579	20240111	100100	84463900	27450	27450	27450	27450	1
580	20240111	100000	84436450	27450	27450	27450	27450	10
581	20240111	095900	84161950	27450	27400	27450	27400	83
582	20240111	095800	81887650	27350	27350	27350	27350	7
583	20240111	095700	81696200	27350	27350	27350	27350	1
584	20240111	095600	81668850	27350	27350	27350	27350	8
585	20240111	095500	81450050	27300	27300	27300	27300	0
586	20240111	095400	81450050	27300	27300	27300	27300	5
587	20240111	095300	81313550	27300	27300	27300	27300	8
588	20240111	095200	81095150	27350	27350	27350	27350	0
589	20240111	095100	81095150	27350	27350	27350	27350	3
590	20240111	095000	81013100	27350	27300	27350	27300	10
591	20240111	094900	80740000	27300	27300	27300	27300	0
592	20240111	094800	80740000	27300	27300	27300	27300	8
593	20240111	094700	80521600	27400	27400	27400	27400	1
594	20240111	094600	80494200	27400	27400	27400	27400	0
595	20240111	094500	80494200	27400	27400	27400	27400	0
596	20240111	094400	80494200	27400	27400	27400	27400	0
597	20240111	094300	80494200	27400	27400	27400	27400	227
598	20240111	094200	74274400	27400	27400	27400	27400	0
599	20240111	094100	74274400	27400	27350	27400	27350	24
600	20240111	094000	73617950	27400	27400	27400	27400	1
601	20240111	093900	73590550	27400	27350	27400	27350	116
602	20240111	093800	70417300	27350	27350	27350	27350	0
603	20240111	093700	70417300	27350	27350	27350	27350	1
604	20240111	093600	70389950	27350	27350	27350	27300	388
605	20240111	093500	59795150	27300	27300	27350	27300	332
606	20240111	093400	50729550	27300	27300	27300	27300	11
607	20240111	093300	50429250	27300	27250	27300	27250	53
608	20240111	093200	48984600	27300	27300	27300	27300	13
609	20240111	093100	48629700	27300	27300	27300	27300	2
610	20240111	093000	48575100	27350	27350	27350	27350	0
611	20240111	092900	48575100	27350	27350	27350	27350	6
612	20240111	092800	48411000	27300	27350	27350	27300	7
613	20240111	092700	48219600	27350	27350	27350	27350	0
614	20240111	092600	48219600	27350	27350	27350	27350	0
615	20240111	092500	48219600	27350	27350	27350	27350	0
616	20240111	092400	48219600	27350	27300	27350	27300	248
617	20240111	092300	41448800	27300	27300	27300	27300	13
618	20240111	092200	41093900	27300	27300	27300	27300	0
619	20240111	092100	41093900	27300	27300	27300	27300	0
620	20240111	092000	41093900	27300	27300	27300	27300	0
621	20240111	091900	41093900	27300	27300	27300	27300	4
622	20240111	091800	40984700	27300	27350	27350	27300	50
623	20240111	091700	39617500	27350	27300	27350	27300	133
624	20240111	091600	35986300	27300	27250	27300	27250	72
625	20240111	091500	34024050	27250	27250	27250	27250	2
626	20240111	091400	33969550	27250	27100	27250	27100	11
627	20240111	091300	33671300	27100	27100	27100	27100	0
628	20240111	091200	33671300	27100	27150	27150	27100	40
629	20240111	091100	32586000	27150	27150	27150	27150	0
630	20240111	091000	32586000	27150	27250	27250	27150	2
631	20240111	090900	32531600	27250	27250	27250	27250	3
632	20240111	090800	32449850	27200	27200	27200	27200	30
633	20240111	090700	31633850	27250	27200	27250	27200	122
634	20240111	090600	28315000	27200	27250	27250	27200	82
635	20240111	090500	26082550	27250	27250	27250	27250	11
636	20240111	090400	25782800	27250	27200	27250	27200	12
637	20240111	090300	25456300	27250	27250	27250	27250	2
638	20240111	090200	25401800	27250	27200	27250	27200	65
639	20240111	090100	23633450	27150	27150	27150	27150	45
640	20240111	090000	22411700	27350	27050	27350	27050	828