KissMeData/013030/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185900	623235050	26650	26650	26650	26650	278
3	20240112	185800	623235050	26650	26650	26650	26650	0
4	20240112	185700	623235050	26650	26650	26650	26650	0
5	20240112	185600	623235050	26650	26650	26650	26650	0
6	20240112	185500	623235050	26650	26650	26650	26650	0
7	20240112	185400	623235050	26650	26650	26650	26650	0
8	20240112	185300	623235050	26650	26650	26650	26650	0
9	20240112	185200	623235050	26650	26650	26650	26650	0
10	20240112	185100	623235050	26650	26650	26650	26650	0
11	20240112	185000	623235050	26650	26650	26650	26650	0
12	20240112	184900	623235050	26650	26650	26650	26650	0
13	20240112	184800	623235050	26650	26650	26650	26650	0
14	20240112	184700	623235050	26650	26650	26650	26650	0
15	20240112	184600	623235050	26650	26650	26650	26650	0
16	20240112	184500	623235050	26650	26650	26650	26650	0
17	20240112	184400	623235050	26650	26650	26650	26650	0
18	20240112	184300	623235050	26650	26650	26650	26650	0
19	20240112	184200	623235050	26650	26650	26650	26650	0
20	20240112	184100	623235050	26650	26650	26650	26650	0
21	20240112	184000	623235050	26650	26650	26650	26650	0
22	20240112	183900	623235050	26650	26650	26650	26650	0
23	20240112	183800	623235050	26650	26650	26650	26650	0
24	20240112	183700	623235050	26650	26650	26650	26650	0
25	20240112	183600	623235050	26650	26650	26650	26650	0
26	20240112	183500	623235050	26650	26650	26650	26650	0
27	20240112	183400	623235050	26650	26650	26650	26650	0
28	20240112	183300	623235050	26650	26650	26650	26650	0
29	20240112	183200	623235050	26650	26650	26650	26650	0
30	20240112	183100	623235050	26650	26650	26650	26650	0
31	20240112	183000	623235050	26650	26650	26650	26650	0
32	20240112	182900	623235050	26650	26650	26650	26650	278
33	20240112	182800	623235050	26650	26650	26650	26650	0
34	20240112	182700	623235050	26650	26650	26650	26650	0
35	20240112	182600	623235050	26650	26650	26650	26650	0
36	20240112	182500	623235050	26650	26650	26650	26650	0
37	20240112	182400	623235050	26650	26650	26650	26650	0
38	20240112	182300	623235050	26650	26650	26650	26650	0
39	20240112	182200	623235050	26650	26650	26650	26650	0
40	20240112	182100	623235050	26650	26650	26650	26650	0
41	20240112	182000	623235050	26650	26650	26650	26650	0
42	20240112	181900	623235050	26650	26650	26650	26650	0
43	20240112	181800	623235050	26650	26650	26650	26650	0
44	20240112	181700	623235050	26650	26650	26650	26650	0
45	20240112	181600	623235050	26650	26650	26650	26650	0
46	20240112	181500	623235050	26650	26650	26650	26650	0
47	20240112	181400	623235050	26650	26650	26650	26650	0
48	20240112	181300	623235050	26650	26650	26650	26650	0
49	20240112	181200	623235050	26650	26650	26650	26650	0
50	20240112	181100	623235050	26650	26650	26650	26650	0
51	20240112	181000	623235050	26650	26650	26650	26650	0
52	20240112	180900	623235050	26650	26650	26650	26650	0
53	20240112	180800	623235050	26650	26650	26650	26650	0
54	20240112	180700	623235050	26650	26650	26650	26650	0
55	20240112	180600	623235050	26650	26650	26650	26650	0
56	20240112	180500	623235050	26650	26650	26650	26650	0
57	20240112	180400	623235050	26650	26650	26650	26650	0
58	20240112	180300	623235050	26650	26650	26650	26650	0
59	20240112	180200	623235050	26650	26650	26650	26650	0
60	20240112	180100	623235050	26650	26650	26650	26650	0
61	20240112	180000	623235050	26650	26650	26650	26650	0
62	20240112	175900	623235050	26650	26650	26650	26650	278
63	20240112	175800	623235050	26650	26650	26650	26650	0
64	20240112	175700	623235050	26650	26650	26650	26650	0
65	20240112	175600	623235050	26650	26650	26650	26650	0
66	20240112	175500	623235050	26650	26650	26650	26650	0
67	20240112	175400	623235050	26650	26650	26650	26650	0
68	20240112	175300	623235050	26650	26650	26650	26650	0
69	20240112	175200	623235050	26650	26650	26650	26650	0
70	20240112	175100	623235050	26650	26650	26650	26650	0
71	20240112	175000	623235050	26650	26650	26650	26650	0
72	20240112	174900	623235050	26650	26650	26650	26650	0
73	20240112	174800	623235050	26650	26650	26650	26650	0
74	20240112	174700	623235050	26650	26650	26650	26650	0
75	20240112	174600	623235050	26650	26650	26650	26650	0
76	20240112	174500	623235050	26650	26650	26650	26650	0
77	20240112	174400	623235050	26650	26650	26650	26650	0
78	20240112	174300	623235050	26650	26650	26650	26650	0
79	20240112	174200	623235050	26650	26650	26650	26650	0
80	20240112	174100	623235050	26650	26650	26650	26650	0
81	20240112	174000	623235050	26650	26650	26650	26650	0
82	20240112	173900	623235050	26650	26650	26650	26650	0
83	20240112	173800	623235050	26650	26650	26650	26650	0
84	20240112	173700	623235050	26650	26650	26650	26650	0
85	20240112	173600	623235050	26650	26650	26650	26650	0
86	20240112	173500	623235050	26650	26650	26650	26650	0
87	20240112	173400	623235050	26650	26650	26650	26650	0
88	20240112	173300	623235050	26650	26650	26650	26650	0
89	20240112	173200	623235050	26650	26650	26650	26650	0
90	20240112	173100	623235050	26650	26650	26650	26650	0
91	20240112	173000	623235050	26650	26650	26650	26650	0
92	20240112	172900	623235050	26650	26650	26650	26650	278
93	20240112	172800	623235050	26650	26650	26650	26650	0
94	20240112	172700	623235050	26650	26650	26650	26650	0
95	20240112	172600	623235050	26650	26650	26650	26650	0
96	20240112	172500	623235050	26650	26650	26650	26650	0
97	20240112	172400	623235050	26650	26650	26650	26650	0
98	20240112	172300	623235050	26650	26650	26650	26650	0
99	20240112	172200	623235050	26650	26650	26650	26650	0
100	20240112	172100	623235050	26650	26650	26650	26650	0
101	20240112	172000	623235050	26650	26650	26650	26650	0
102	20240112	171900	623235050	26650	26650	26650	26650	0
103	20240112	171800	623235050	26650	26650	26650	26650	0
104	20240112	171700	623235050	26650	26650	26650	26650	0
105	20240112	171600	623235050	26650	26650	26650	26650	0
106	20240112	171500	623235050	26650	26650	26650	26650	0
107	20240112	171400	623235050	26650	26650	26650	26650	0
108	20240112	171300	623235050	26650	26650	26650	26650	0
109	20240112	171200	623235050	26650	26650	26650	26650	0
110	20240112	171100	623235050	26650	26650	26650	26650	0
111	20240112	171000	623235050	26650	26650	26650	26650	0
112	20240112	170900	623235050	26650	26650	26650	26650	0
113	20240112	170800	623235050	26650	26650	26650	26650	0
114	20240112	170700	623235050	26650	26650	26650	26650	0
115	20240112	170600	623235050	26650	26650	26650	26650	0
116	20240112	170500	623235050	26650	26650	26650	26650	0
117	20240112	170400	623235050	26650	26650	26650	26650	0
118	20240112	170300	623235050	26650	26650	26650	26650	0
119	20240112	170200	623235050	26650	26650	26650	26650	0
120	20240112	170100	623235050	26650	26650	26650	26650	0
121	20240112	170000	623235050	26650	26650	26650	26650	0
122	20240112	165900	623235050	26650	26650	26650	26650	278
123	20240112	165800	623235050	26650	26650	26650	26650	0
124	20240112	165700	623235050	26650	26650	26650	26650	0
125	20240112	165600	623235050	26650	26650	26650	26650	0
126	20240112	165500	623235050	26650	26650	26650	26650	0
127	20240112	165400	623235050	26650	26650	26650	26650	0
128	20240112	165300	623235050	26650	26650	26650	26650	0
129	20240112	165200	623235050	26650	26650	26650	26650	0
130	20240112	165100	623235050	26650	26650	26650	26650	0
131	20240112	165000	623235050	26650	26650	26650	26650	0
132	20240112	164900	623235050	26650	26650	26650	26650	0
133	20240112	164800	623235050	26650	26650	26650	26650	0
134	20240112	164700	623235050	26650	26650	26650	26650	0
135	20240112	164600	623235050	26650	26650	26650	26650	0
136	20240112	164500	623235050	26650	26650	26650	26650	0
137	20240112	164400	623235050	26650	26650	26650	26650	0
138	20240112	164300	623235050	26650	26650	26650	26650	0
139	20240112	164200	623235050	26650	26650	26650	26650	0
140	20240112	164100	623235050	26650	26650	26650	26650	0
141	20240112	164000	623235050	26650	26650	26650	26650	0
142	20240112	163900	623235050	26650	26650	26650	26650	0
143	20240112	163800	623235050	26650	26650	26650	26650	0
144	20240112	163700	623235050	26650	26650	26650	26650	0
145	20240112	163600	623235050	26650	26650	26650	26650	0
146	20240112	163500	623235050	26650	26650	26650	26650	0
147	20240112	163400	623235050	26650	26650	26650	26650	0
148	20240112	163300	623235050	26650	26650	26650	26650	0
149	20240112	163200	623235050	26650	26650	26650	26650	0
150	20240112	163100	623235050	26650	26650	26650	26650	0
151	20240112	163000	623235050	26650	26650	26650	26650	0
152	20240112	162900	623235050	26650	26650	26650	26650	278
153	20240112	162800	623235050	26650	26650	26650	26650	0
154	20240112	162700	623235050	26650	26650	26650	26650	0
155	20240112	162600	623235050	26650	26650	26650	26650	0
156	20240112	162500	623235050	26650	26650	26650	26650	0
157	20240112	162400	623235050	26650	26650	26650	26650	0
158	20240112	162300	623235050	26650	26650	26650	26650	0
159	20240112	162200	623235050	26650	26650	26650	26650	0
160	20240112	162100	623235050	26650	26650	26650	26650	0
161	20240112	162000	623235050	26650	26650	26650	26650	0
162	20240112	161900	623235050	26650	26650	26650	26650	0
163	20240112	161800	623235050	26650	26650	26650	26650	0
164	20240112	161700	623235050	26650	26650	26650	26650	0
165	20240112	161600	623235050	26650	26650	26650	26650	0
166	20240112	161500	623235050	26650	26650	26650	26650	0
167	20240112	161400	623235050	26650	26650	26650	26650	0
168	20240112	161300	623235050	26650	26650	26650	26650	0
169	20240112	161200	623235050	26650	26650	26650	26650	0
170	20240112	161100	623235050	26650	26650	26650	26650	0
171	20240112	161000	623235050	26650	26650	26650	26650	0
172	20240112	160900	623235050	26650	26650	26650	26650	0
173	20240112	160800	623235050	26650	26650	26650	26650	0
174	20240112	160700	623235050	26650	26650	26650	26650	0
175	20240112	160600	623235050	26650	26650	26650	26650	0
176	20240112	160500	623235050	26650	26650	26650	26650	0
177	20240112	160400	623235050	26650	26650	26650	26650	0
178	20240112	160300	623235050	26650	26650	26650	26650	0
179	20240112	160200	623235050	26650	26650	26650	26650	0
180	20240112	160100	623235050	26650	26650	26650	26650	0
181	20240112	160000	623235050	26650	26650	26650	26650	0
182	20240112	155900	623235050	26650	26650	26650	26650	278
183	20240112	155800	623235050	26650	26650	26650	26650	0
184	20240112	155700	623235050	26650	26650	26650	26650	0
185	20240112	155600	623235050	26650	26650	26650	26650	0
186	20240112	155500	623235050	26650	26650	26650	26650	0
187	20240112	155400	623235050	26650	26650	26650	26650	0
188	20240112	155300	623235050	26650	26650	26650	26650	0
189	20240112	155200	623235050	26650	26650	26650	26650	0
190	20240112	155100	623235050	26650	26650	26650	26650	0
191	20240112	155000	623235050	26650	26650	26650	26650	0
192	20240112	154900	623235050	26650	26650	26650	26650	0
193	20240112	154800	623235050	26650	26650	26650	26650	0
194	20240112	154700	623235050	26650	26650	26650	26650	0
195	20240112	154600	623235050	26650	26650	26650	26650	0
196	20240112	154500	623235050	26650	26650	26650	26650	0
197	20240112	154400	623235050	26650	26650	26650	26650	0
198	20240112	154300	623235050	26650	26650	26650	26650	0
199	20240112	154200	623235050	26650	26650	26650	26650	0
200	20240112	154100	623235050	26650	26650	26650	26650	0
201	20240112	154000	623235050	26650	26650	26650	26650	0
202	20240112	153900	623235050	26650	26650	26650	26650	0
203	20240112	153800	623235050	26650	26650	26650	26650	0
204	20240112	153700	623235050	26650	26650	26650	26650	0
205	20240112	153600	623235050	26650	26650	26650	26650	0
206	20240112	153500	623235050	26650	26650	26650	26650	0
207	20240112	153400	623235050	26650	26650	26650	26650	0
208	20240112	153300	623235050	26650	26650	26650	26650	0
209	20240112	153200	623235050	26650	26650	26650	26650	0
210	20240112	153100	623235050	26650	26650	26650	26650	0
211	20240112	153000	623235050	26650	26650	26650	26650	278
212	20240112	152900	615826350	26600	26600	26600	26600	0
213	20240112	152800	615826350	26600	26600	26600	26600	0
214	20240112	152700	615826350	26600	26600	26600	26600	0
215	20240112	152600	615826350	26600	26600	26600	26600	0
216	20240112	152500	615826350	26600	26600	26600	26600	0
217	20240112	152400	615826350	26600	26600	26600	26600	0
218	20240112	152300	615826350	26600	26600	26600	26600	0
219	20240112	152200	615826350	26600	26600	26600	26600	0
220	20240112	152100	615826350	26600	26600	26600	26600	0
221	20240112	152000	615826350	26600	26600	26600	26600	0
222	20240112	151900	615826350	26600	26550	26600	26550	44
223	20240112	151800	614656300	26550	26600	26600	26550	69
224	20240112	151700	612820950	26600	26650	26650	26600	10
225	20240112	151600	612554850	26600	26650	26650	26600	217
226	20240112	151500	606782500	26600	26600	26650	26600	32
227	20240112	151400	605931250	26600	26600	26650	26600	29
228	20240112	151300	605159750	26600	26650	26650	26600	33
229	20240112	151200	604281900	26600	26650	26650	26600	128
230	20240112	151100	600877000	26600	26600	26600	26600	132
231	20240112	151000	597365800	26600	26600	26650	26600	36
232	20240112	150900	596408100	26500	26500	26650	26500	27
233	20240112	150800	595692450	26500	26550	26700	26500	31
234	20240112	150700	594870350	26500	26500	26550	26500	123
235	20240112	150600	591606400	26550	26650	26650	26500	1684
236	20240112	150500	546866950	26650	26650	26700	26650	28
237	20240112	150400	546120700	26650	26650	26700	26650	34
238	20240112	150300	545214500	26650	26650	26650	26650	27
239	20240112	150200	544494950	26700	26650	26700	26650	60
240	20240112	150100	542894600	26650	26650	26700	26650	29
241	20240112	150000	542121650	26650	26650	26700	26650	40
242	20240112	145900	541055500	26650	26650	26700	26650	27
243	20240112	145800	540335900	26650	26650	26700	26650	56
244	20240112	145700	538843450	26650	26650	26700	26650	17
245	20240112	145600	538390350	26650	26650	26700	26650	37
246	20240112	145500	537404200	26650	26650	26700	26650	69
247	20240112	145400	535565300	26650	26650	26700	26650	28
248	20240112	145300	534819050	26700	26650	26700	26650	36
249	20240112	145200	533859600	26650	26650	26700	26650	30
250	20240112	145100	533060000	26650	26700	26700	26650	46
251	20240112	145000	531834050	26650	26700	26700	26650	38
252	20240112	144900	530821250	26650	26550	26650	26550	114
253	20240112	144800	527784450	26550	26600	26650	26550	55
254	20240112	144700	526321900	26550	26550	26650	26550	29
255	20240112	144600	525551850	26550	26650	26650	26550	30
256	20240112	144500	524755150	26550	26550	26650	26550	35
257	20240112	144400	523825100	26650	26500	26700	26500	30
258	20240112	144300	523029750	26500	26500	26700	26500	29
259	20240112	144200	522261050	26500	26500	26550	26450	50
260	20240112	144100	520936150	26500	26500	26500	26450	40
261	20240112	144000	519877550	26450	26500	26550	26450	38
262	20240112	143900	518870850	26500	26500	26550	26500	35
263	20240112	143800	517943300	26500	26500	26650	26500	77
264	20240112	143700	515899200	26500	26600	26600	26500	17
265	20240112	143600	515448600	26500	26500	26550	26500	38
266	20240112	143500	514441500	26550	26500	26550	26500	42
267	20240112	143400	513328400	26500	26500	26550	26500	48
268	20240112	143300	512056350	26500	26500	26550	26500	44
269	20240112	143200	510890250	26500	26500	26500	26500	30
270	20240112	143100	510095250	26550	26500	26550	26500	61
271	20240112	143000	508477450	26500	26500	26550	26500	30
272	20240112	142900	507682400	26550	26500	26550	26500	36
273	20240112	142800	506728300	26500	26550	26550	26500	30
274	20240112	142700	505933250	26500	26500	26550	26500	35
275	20240112	142600	505005700	26500	26500	26550	26500	36
276	20240112	142500	504051650	26500	26500	26550	26500	31
277	20240112	142400	503230050	26500	26500	26550	26500	30
278	20240112	142300	502435000	26600	26550	26600	26500	29
279	20240112	142200	501665400	26600	26550	26600	26550	235
280	20240112	142100	495426100	26600	26550	26600	26550	27
281	20240112	142000	494709200	26550	26550	26550	26550	37
282	20240112	141900	493726850	26600	26550	26600	26550	27
283	20240112	141800	493009950	26550	26550	26550	26550	22
284	20240112	141700	492425850	26550	26550	26600	26550	28
285	20240112	141600	491682400	26550	26550	26550	26550	34
286	20240112	141500	490779700	26550	26550	26550	26550	416
287	20240112	141400	479734900	26550	26600	26600	26550	28
288	20240112	141300	478991400	26600	26600	26600	26550	40
289	20240112	141200	477928750	26600	26600	26600	26600	29
290	20240112	141100	477157350	26600	26600	26600	26600	34
291	20240112	141000	476252950	26600	26600	26600	26600	28
292	20240112	140900	475508150	26600	26600	26600	26600	27
293	20240112	140800	474789950	26600	26600	26600	26600	27
294	20240112	140700	474071750	26600	26650	26650	26600	633
295	20240112	140600	457216250	26650	26650	26650	26650	175
296	20240112	140500	452552500	26650	26700	26700	26650	726
297	20240112	140400	433169350	26700	26700	26700	26700	134
298	20240112	140300	429591550	26700	26700	26700	26700	27
299	20240112	140200	428870650	26700	26750	26750	26700	304
300	20240112	140100	420739650	26750	26750	26750	26750	140
301	20240112	140000	416994650	26750	26750	26750	26750	34
302	20240112	135900	416085150	26750	26750	26750	26750	1
303	20240112	135800	416058400	26750	26750	26750	26750	8
304	20240112	135700	415844400	26750	26750	26750	26750	0
305	20240112	135600	415844400	26750	26750	26750	26750	6
306	20240112	135500	415683900	26750	26750	26750	26750	426
307	20240112	135400	404288400	26750	26750	26750	26750	0
308	20240112	135300	404288400	26750	26750	26750	26750	7
309	20240112	135200	404101150	26750	26800	26800	26750	15
310	20240112	135100	403699800	26750	26800	26800	26750	54
311	20240112	135000	402252950	26850	26850	26850	26850	24
312	20240112	134900	401608550	26800	26750	26800	26750	49
313	20240112	134800	400297150	26750	26750	26750	26750	275
314	20240112	134700	392940900	26750	26750	26750	26750	7
315	20240112	134600	392753650	26750	26750	26750	26750	0
316	20240112	134500	392753650	26750	26800	26800	26750	31
317	20240112	134400	391923250	26750	26750	26750	26750	7
318	20240112	134300	391736000	26800	26800	26800	26800	0
319	20240112	134200	391736000	26800	26750	26800	26750	9
320	20240112	134100	391495150	26800	26800	26800	26800	0
321	20240112	134000	391495150	26800	26750	26800	26750	18
322	20240112	133900	391013100	26750	26750	26750	26750	0
323	20240112	133800	391013100	26750	26750	26750	26750	8
324	20240112	133700	390799100	26750	26750	26750	26750	1
325	20240112	133600	390772350	26750	26750	26750	26750	7
326	20240112	133500	390585100	26750	26750	26750	26750	8
327	20240112	133400	390371100	26750	26750	26750	26750	0
328	20240112	133300	390371100	26750	26750	26750	26750	0
329	20240112	133200	390371100	26750	26800	26800	26750	100
330	20240112	133100	387693600	26800	26800	26800	26800	7
331	20240112	133000	387506000	26800	26800	26800	26800	0
332	20240112	132900	387506000	26800	26800	26800	26800	9
333	20240112	132800	387264800	26800	26800	26800	26800	0
334	20240112	132700	387264800	26800	26800	26800	26800	10
335	20240112	132600	386996800	26850	26800	26850	26800	32
336	20240112	132500	386138000	26750	26750	26750	26750	7
337	20240112	132400	385950750	26800	26800	26800	26800	0
338	20240112	132300	385950750	26800	26800	26800	26800	7
339	20240112	132200	385763150	26800	26800	26800	26800	0
340	20240112	132100	385763150	26800	26750	26800	26750	26
341	20240112	132000	385066400	26750	26750	26750	26750	7
342	20240112	131900	384879150	26750	26750	26750	26750	1
343	20240112	131800	384852400	26750	26750	26750	26750	7
344	20240112	131700	384665150	26750	26800	26800	26750	3
345	20240112	131600	384584800	26800	26750	26800	26750	8
346	20240112	131500	384370700	26750	26750	26750	26750	1
347	20240112	131400	384343950	26750	26750	26750	26750	9
348	20240112	131300	384103200	26750	26750	26750	26750	7
349	20240112	131200	383915950	26750	26750	26750	26750	1
350	20240112	131100	383889200	26750	26750	26750	26750	8
351	20240112	131000	383675200	26750	26750	26750	26750	90
352	20240112	130900	381267700	26750	26750	26750	26750	8
353	20240112	130800	381053700	26750	26750	26750	26750	0
354	20240112	130700	381053700	26750	26750	26750	26750	7
355	20240112	130600	380866450	26750	26750	26750	26750	1
356	20240112	130500	380839700	26750	26750	26750	26750	7
357	20240112	130400	380652450	26750	26750	26750	26750	0
358	20240112	130300	380652450	26750	26800	26800	26750	67
359	20240112	130200	378856900	26800	26800	26800	26800	97
360	20240112	130100	376257300	26800	26850	26850	26800	2
361	20240112	130000	376203650	26800	26800	26800	26800	12
362	20240112	125900	375882050	26800	26800	26800	26800	0
363	20240112	125800	375882050	26800	26800	26800	26800	7
364	20240112	125700	375694450	26800	26800	26800	26800	0
365	20240112	125600	375694450	26800	26800	26800	26800	7
366	20240112	125500	375506850	26800	26800	26800	26800	2
367	20240112	125400	375453250	26800	26800	26800	26800	45
368	20240112	125300	374247250	26800	26800	26800	26800	370
369	20240112	125200	364331250	26900	26900	26900	26900	0
370	20240112	125100	364331250	26900	26900	26900	26900	30
371	20240112	125000	363524250	26850	26850	26850	26850	5
372	20240112	124900	363390000	26850	26850	26850	26850	327
373	20240112	124800	354610050	26850	26850	26850	26850	0
374	20240112	124700	354610050	26850	26800	26850	26800	8
375	20240112	124600	354395600	26850	26850	26850	26850	53
376	20240112	124500	352972550	26850	26850	26850	26850	9
377	20240112	124400	352730900	26850	26850	26850	26850	6
378	20240112	124300	352569800	26850	26850	26850	26850	1
379	20240112	124200	352542950	26850	26850	26850	26850	7
380	20240112	124100	352355000	26850	26850	26850	26850	0
381	20240112	124000	352355000	26850	26850	26850	26850	77
382	20240112	123900	350287550	27050	27050	27050	27050	0
383	20240112	123800	350287550	27050	26850	27050	26850	1223
384	20240112	123700	317270000	26850	26850	26850	26850	1
385	20240112	123600	317243150	26850	26900	26900	26850	196
386	20240112	123500	311971400	26950	26950	26950	26950	23
387	20240112	123400	311351550	26900	26900	26950	26900	17
388	20240112	123300	310893750	26900	26900	26900	26900	87
389	20240112	123200	308553450	26900	26900	26900	26900	1
390	20240112	123100	308526550	26900	26900	26900	26900	12
391	20240112	123000	308203750	26900	26900	26900	26900	1
392	20240112	122900	308176850	26900	26900	26900	26900	7
393	20240112	122800	307988550	26900	26900	26900	26900	1
394	20240112	122700	307961650	26900	26900	26900	26900	6
395	20240112	122600	307800250	26950	26900	26950	26900	6
396	20240112	122500	307638800	26900	26900	26900	26900	8
397	20240112	122400	307423600	26900	26900	26900	26900	10
398	20240112	122300	307154600	26950	26950	26950	26950	70
399	20240112	122200	305268100	26900	26900	26900	26900	77
400	20240112	122100	303196800	26950	26900	26950	26900	14
401	20240112	122000	302819650	26900	26900	26900	26900	7
402	20240112	121900	302631350	26900	26900	26900	26900	0
403	20240112	121800	302631350	26900	26900	26900	26900	6
404	20240112	121700	302469950	26900	26900	26900	26900	0
405	20240112	121600	302469950	26900	26900	26900	26900	13
406	20240112	121500	302120250	26950	26950	26950	26950	1
407	20240112	121400	302093300	26900	26900	26900	26900	7
408	20240112	121300	301905000	26900	26900	26900	26900	7
409	20240112	121200	301716700	26900	26900	26900	26900	4
410	20240112	121100	301609100	26900	26900	26900	26900	6
411	20240112	121000	301447700	26900	26900	26900	26900	0
412	20240112	120900	301447700	26900	26900	26900	26900	45
413	20240112	120800	300237200	26900	26900	26900	26900	10
414	20240112	120700	299968200	26900	26950	26950	26850	61
415	20240112	120600	298327500	26950	26900	26950	26900	100
416	20240112	120500	295632850	26850	26850	26850	26850	0
417	20240112	120400	295632850	26850	26850	26850	26850	3
418	20240112	120300	295552300	26800	26800	26800	26800	7
419	20240112	120200	295364700	26800	26800	26850	26800	127
420	20240112	120100	291955300	26850	26850	26850	26850	11
421	20240112	120000	291659950	26800	26800	26800	26800	12
422	20240112	115900	291338350	26850	26800	26850	26800	26
423	20240112	115800	290640450	26850	26800	26850	26800	23
424	20240112	115700	290023500	26800	26800	26800	26800	9
425	20240112	115600	289782300	26800	26750	26800	26750	121
426	20240112	115500	286539700	26750	26750	26750	26750	5
427	20240112	115400	286405950	26800	26800	26800	26800	106
428	20240112	115300	283565150	26800	26800	26800	26800	17
429	20240112	115200	283109550	26800	26800	26800	26800	8
430	20240112	115100	282895150	26800	26800	26800	26800	12
431	20240112	115000	282573550	26800	26800	26800	26800	5
432	20240112	114900	282439550	26800	26800	26800	26800	12
433	20240112	114800	282117950	26800	26800	26800	26800	11
434	20240112	114700	281823150	26800	26800	26800	26800	12
435	20240112	114600	281501550	26800	26850	26850	26800	319
436	20240112	114500	272936850	26800	26700	26800	26700	287
437	20240112	114400	265251750	26700	26700	26700	26700	5
438	20240112	114300	265118250	26700	26700	26700	26700	16
439	20240112	114200	264691050	26700	26700	26750	26700	21
440	20240112	114100	264129850	26750	26800	26800	26750	779
441	20240112	114000	243275050	26800	26800	26800	26800	65
442	20240112	113900	241533050	26800	26800	26800	26800	18
443	20240112	113800	241050650	26800	26850	26850	26800	51
444	20240112	113700	239681850	26850	26850	26850	26850	0
445	20240112	113600	239681850	26850	26900	26900	26850	212
446	20240112	113500	233986050	26900	26900	26900	26900	5
447	20240112	113400	233851550	26900	26900	26900	26900	15
448	20240112	113300	233448050	26900	26900	26900	26900	20
449	20240112	113200	232910050	26900	26900	26900	26900	5
450	20240112	113100	232775550	26900	26900	26900	26900	12
451	20240112	113000	232452750	26900	26900	26900	26900	11
452	20240112	112900	232156850	26900	26900	26900	26900	6
453	20240112	112800	231995450	26900	26900	26900	26900	5
454	20240112	112700	231860950	26900	26900	26950	26900	1271
455	20240112	112600	197667950	26850	26850	26850	26850	134
456	20240112	112500	194070050	26800	26800	26800	26800	7
457	20240112	112400	193882450	26800	26800	26800	26800	5
458	20240112	112300	193748450	26800	26800	26800	26800	7
459	20240112	112200	193560850	26800	26800	26800	26800	6
460	20240112	112100	193400050	26800	26800	26800	26800	0
461	20240112	112000	193400050	26800	26800	26800	26800	7
462	20240112	111900	193212450	26800	26800	26800	26800	4
463	20240112	111800	193105250	26800	26800	26800	26800	7
464	20240112	111700	192917650	26800	26800	26800	26800	0
465	20240112	111600	192917650	26800	26850	26850	26800	30
466	20240112	111500	192112500	26800	26800	26800	26800	17
467	20240112	111400	191656900	26750	26750	26750	26750	17
468	20240112	111300	191202150	26750	26750	26750	26750	0
469	20240112	111200	191202150	26750	26800	26800	26750	11
470	20240112	111100	190907700	26750	26750	26750	26750	7
471	20240112	111000	190720450	26750	26750	26750	26750	0
472	20240112	110900	190720450	26750	26750	26750	26750	11
473	20240112	110800	190426200	26750	26750	26750	26750	0
474	20240112	110700	190426200	26750	26750	26750	26750	7
475	20240112	110600	190238950	26750	26750	26750	26750	0
476	20240112	110500	190238950	26750	26750	26750	26750	2
477	20240112	110400	190185450	26750	26750	26750	26750	4
478	20240112	110300	190078450	26700	26800	26800	26700	207
479	20240112	110200	184545850	26800	26850	26850	26800	311
480	20240112	110100	176196250	26900	26850	26900	26850	89
481	20240112	110000	173805450	26800	26800	26800	26800	10
482	20240112	105900	173537450	26850	26850	26850	26850	0
483	20240112	105800	173537450	26850	26800	26850	26800	64
484	20240112	105700	171819750	26750	26750	26750	26750	0
485	20240112	105600	171819750	26750	26750	26750	26750	6
486	20240112	105500	171659250	26750	26750	26750	26750	6
487	20240112	105400	171498750	26750	26750	26750	26750	7
488	20240112	105300	171311500	26750	26750	26750	26750	0
489	20240112	105200	171311500	26750	26800	26800	26750	219
490	20240112	105100	165442650	26750	26750	26750	26750	8
491	20240112	105000	165228650	26750	26750	26750	26750	7
492	20240112	104900	165041400	26750	26750	26750	26750	6
493	20240112	104800	164880900	26750	26750	26750	26750	21
494	20240112	104700	164319150	26750	26750	26750	26750	8
495	20240112	104600	164105150	26800	26800	26800	26800	10
496	20240112	104500	163837150	26750	26750	26750	26750	13
497	20240112	104400	163489400	26750	26750	26750	26750	1
498	20240112	104300	163462650	26750	26750	26750	26750	8
499	20240112	104200	163248650	26750	26750	26750	26750	7
500	20240112	104100	163061400	26750	26750	26750	26750	5
501	20240112	104000	162927650	26750	26750	26750	26750	7
502	20240112	103900	162740400	26750	26750	26750	26750	0
503	20240112	103800	162740400	26750	26750	26750	26750	8
504	20240112	103700	162526400	26750	26750	26750	26750	0
505	20240112	103600	162526400	26750	26750	26750	26750	12
506	20240112	103500	162205400	26800	26800	26800	26800	24
507	20240112	103400	161562200	26750	26750	26750	26750	0
508	20240112	103300	161562200	26750	26750	26750	26750	0
509	20240112	103200	161562200	26750	26750	26750	26750	0
510	20240112	103100	161562200	26750	26800	26800	26750	28
511	20240112	103000	160812050	26750	26750	26750	26750	0
512	20240112	102900	160812050	26750	26750	26750	26750	0
513	20240112	102800	160812050	26750	26750	26750	26750	1
514	20240112	102700	160785300	26800	26800	26800	26800	24
515	20240112	102600	160142100	26750	26750	26750	26750	4
516	20240112	102500	160035100	26750	26750	26750	26750	0
517	20240112	102400	160035100	26750	26750	26750	26750	0
518	20240112	102300	160035100	26750	26750	26750	26750	0
519	20240112	102200	160035100	26750	26750	26750	26750	0
520	20240112	102100	160035100	26750	26750	26750	26750	5
521	20240112	102000	159901350	26750	26750	26750	26750	0
522	20240112	101900	159901350	26750	26750	26750	26750	0
523	20240112	101800	159901350	26750	26750	26750	26750	0
524	20240112	101700	159901350	26750	26750	26750	26750	54
525	20240112	101600	158456850	26800	26800	26800	26800	1
526	20240112	101500	158430050	26800	26800	26800	26800	0
527	20240112	101400	158430050	26800	26800	26800	26800	24
528	20240112	101300	157786850	26750	26750	26750	26750	12
529	20240112	101200	157465850	26700	26750	26750	26700	9
530	20240112	101100	157225400	26750	26750	26750	26750	0
531	20240112	101000	157225400	26750	26750	26750	26750	4
532	20240112	100900	157118400	26750	26750	26750	26750	0
533	20240112	100800	157118400	26750	26750	26750	26750	4
534	20240112	100700	157011400	26700	26700	26700	26700	26
535	20240112	100600	156317200	26700	26700	26700	26700	0
536	20240112	100500	156317200	26700	26700	26700	26700	28
537	20240112	100400	155569600	26700	26700	26700	26700	1784
538	20240112	100300	107936800	26650	26650	26650	26650	3
539	20240112	100200	107856850	26700	26750	26750	26700	346
540	20240112	100100	98618450	26750	26750	26750	26750	0
541	20240112	100000	98618450	26750	26750	26750	26750	0
542	20240112	095900	98618450	26750	26750	26750	26750	24
543	20240112	095800	97976450	26750	26750	26750	26750	0
544	20240112	095700	97976450	26750	26750	26750	26700	131
545	20240112	095600	94478100	26750	26750	26750	26750	25
546	20240112	095500	93809350	26700	26700	26700	26700	0
547	20240112	095400	93809350	26700	26700	26700	26700	50
548	20240112	095300	92474350	26700	26700	26700	26700	5
549	20240112	095200	92340850	26700	26700	26700	26700	50
550	20240112	095100	91005850	26700	26700	26700	26700	0
551	20240112	095000	91005850	26700	26700	26700	26700	0
552	20240112	094900	91005850	26700	26700	26700	26700	0
553	20240112	094800	91005850	26700	26700	26700	26700	4
554	20240112	094700	90899050	26700	26700	26700	26700	0
555	20240112	094600	90899050	26700	26650	26700	26650	162
556	20240112	094500	86580250	26650	26650	26650	26650	1
557	20240112	094400	86553600	26650	26650	26650	26650	25
558	20240112	094300	85887350	26600	26600	26600	26600	6
559	20240112	094200	85727750	26700	26700	26700	26700	0
560	20240112	094100	85727750	26700	26700	26700	26700	0
561	20240112	094000	85727750	26700	26700	26700	26600	4
562	20240112	093900	85621050	26650	26650	26650	26650	330
563	20240112	093800	76826550	26650	26700	26700	26650	7
564	20240112	093700	76639850	26700	26700	26700	26700	0
565	20240112	093600	76639850	26700	26700	26700	26700	76
566	20240112	093500	74610650	26700	26700	26700	26700	0
567	20240112	093400	74610650	26700	26700	26700	26700	548
568	20240112	093300	59979050	26700	26700	26700	26700	5
569	20240112	093200	59845550	26750	26750	26750	26750	0
570	20240112	093100	59845550	26750	26750	26750	26750	0
571	20240112	093000	59845550	26750	26750	26750	26750	0
572	20240112	092900	59845550	26750	26750	26750	26750	172
573	20240112	092800	55244550	26750	26750	26750	26750	115
574	20240112	092700	52168300	26750	26750	26750	26750	0
575	20240112	092600	52168300	26750	26750	26750	26750	37
576	20240112	092500	51178550	26750	26750	26750	26750	50
577	20240112	092400	49841050	26750	26750	26750	26750	5
578	20240112	092300	49707300	26800	26800	26800	26800	0
579	20240112	092200	49707300	26800	26800	26800	26800	68
580	20240112	092100	47884900	26800	26800	26800	26800	0
581	20240112	092000	47884900	26800	26850	26850	26800	66
582	20240112	091900	46113650	26800	26800	26800	26800	306
583	20240112	091800	37912850	26900	26900	26900	26900	0
584	20240112	091700	37912850	26900	26900	26900	26900	0
585	20240112	091600	37912850	26900	26900	26900	26900	60
586	20240112	091500	36298850	26900	26900	26900	26900	11
587	20240112	091400	36002950	26900	26800	26900	26800	631
588	20240112	091300	19059250	26800	26800	26800	26800	0
589	20240112	091200	19059250	26800	26800	26800	26800	0
590	20240112	091100	19059250	26800	26800	26800	26800	0
591	20240112	091000	19059250	26800	26800	26800	26800	3
592	20240112	090900	18978850	26800	26850	26850	26800	295
593	20240112	090800	11058300	26850	26850	26900	26850	38
594	20240112	090700	10037050	26900	26900	26900	26900	0
595	20240112	090600	10037050	26900	26850	26900	26850	12
596	20240112	090500	9714800	26650	26650	26650	26650	130
597	20240112	090400	6250300	26700	26700	26700	26700	19
598	20240112	090300	5743000	26900	26900	26900	26900	4
599	20240112	090200	5635400	26850	26700	26850	26700	207
600	20240112	090100	106900	26700	26700	26700	26700	0
601	20240112	090000	106900	26700	26750	26750	26700	4