KissMeData/006650/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184800	4022302400	124300	124300	124300	124300	813
3	20240119	184700	4022302400	124300	124300	124300	124300	0
4	20240119	184600	4022302400	124300	124300	124300	124300	0
5	20240119	184500	4022302400	124300	124300	124300	124300	0
6	20240119	184400	4022302400	124300	124300	124300	124300	0
7	20240119	184300	4022302400	124300	124300	124300	124300	0
8	20240119	184200	4022302400	124300	124300	124300	124300	0
9	20240119	184100	4022302400	124300	124300	124300	124300	0
10	20240119	184000	4022302400	124300	124300	124300	124300	0
11	20240119	183900	4022302400	124300	124300	124300	124300	0
12	20240119	183800	4022302400	124300	124300	124300	124300	0
13	20240119	183700	4022302400	124300	124300	124300	124300	0
14	20240119	183600	4022302400	124300	124300	124300	124300	0
15	20240119	183500	4022302400	124300	124300	124300	124300	0
16	20240119	183400	4022302400	124300	124300	124300	124300	0
17	20240119	183300	4022302400	124300	124300	124300	124300	0
18	20240119	183200	4022302400	124300	124300	124300	124300	0
19	20240119	183100	4022302400	124300	124300	124300	124300	0
20	20240119	183000	4022302400	124300	124300	124300	124300	0
21	20240119	182900	4022302400	124300	124300	124300	124300	0
22	20240119	182800	4022302400	124300	124300	124300	124300	0
23	20240119	182700	4022302400	124300	124300	124300	124300	0
24	20240119	182600	4022302400	124300	124300	124300	124300	0
25	20240119	182500	4022302400	124300	124300	124300	124300	0
26	20240119	182400	4022302400	124300	124300	124300	124300	0
27	20240119	182300	4022302400	124300	124300	124300	124300	0
28	20240119	182200	4022302400	124300	124300	124300	124300	0
29	20240119	182100	4022302400	124300	124300	124300	124300	0
30	20240119	182000	4022302400	124300	124300	124300	124300	0
31	20240119	181900	4022302400	124300	124300	124300	124300	0
32	20240119	181800	4022302400	124300	124300	124300	124300	813
33	20240119	181700	4022302400	124300	124300	124300	124300	0
34	20240119	181600	4022302400	124300	124300	124300	124300	0
35	20240119	181500	4022302400	124300	124300	124300	124300	0
36	20240119	181400	4022302400	124300	124300	124300	124300	0
37	20240119	181300	4022302400	124300	124300	124300	124300	0
38	20240119	181200	4022302400	124300	124300	124300	124300	0
39	20240119	181100	4022302400	124300	124300	124300	124300	0
40	20240119	181000	4022302400	124300	124300	124300	124300	0
41	20240119	180900	4022302400	124300	124300	124300	124300	0
42	20240119	180800	4022302400	124300	124300	124300	124300	0
43	20240119	180700	4022302400	124300	124300	124300	124300	0
44	20240119	180600	4022302400	124300	124300	124300	124300	0
45	20240119	180500	4022302400	124300	124300	124300	124300	0
46	20240119	180400	4022302400	124300	124300	124300	124300	0
47	20240119	180300	4022302400	124300	124300	124300	124300	0
48	20240119	180200	4022302400	124300	124300	124300	124300	0
49	20240119	180100	4022302400	124300	124300	124300	124300	0
50	20240119	180000	4022302400	124300	124300	124300	124300	0
51	20240119	175900	4022302400	124300	124300	124300	124300	0
52	20240119	175800	4022302400	124300	124300	124300	124300	0
53	20240119	175700	4022302400	124300	124300	124300	124300	0
54	20240119	175600	4022302400	124300	124300	124300	124300	0
55	20240119	175500	4022302400	124300	124300	124300	124300	0
56	20240119	175400	4022302400	124300	124300	124300	124300	0
57	20240119	175300	4022302400	124300	124300	124300	124300	0
58	20240119	175200	4022302400	124300	124300	124300	124300	0
59	20240119	175100	4022302400	124300	124300	124300	124300	0
60	20240119	175000	4022302400	124300	124300	124300	124300	0
61	20240119	174900	4022302400	124300	124300	124300	124300	0
62	20240119	174800	4022302400	124300	124300	124300	124300	813
63	20240119	174700	4022302400	124300	124300	124300	124300	0
64	20240119	174600	4022302400	124300	124300	124300	124300	0
65	20240119	174500	4022302400	124300	124300	124300	124300	0
66	20240119	174400	4022302400	124300	124300	124300	124300	0
67	20240119	174300	4022302400	124300	124300	124300	124300	0
68	20240119	174200	4022302400	124300	124300	124300	124300	0
69	20240119	174100	4022302400	124300	124300	124300	124300	0
70	20240119	174000	4022302400	124300	124300	124300	124300	0
71	20240119	173900	4022302400	124300	124300	124300	124300	0
72	20240119	173800	4022302400	124300	124300	124300	124300	0
73	20240119	173700	4022302400	124300	124300	124300	124300	0
74	20240119	173600	4022302400	124300	124300	124300	124300	0
75	20240119	173500	4022302400	124300	124300	124300	124300	0
76	20240119	173400	4022302400	124300	124300	124300	124300	0
77	20240119	173300	4022302400	124300	124300	124300	124300	0
78	20240119	173200	4022302400	124300	124300	124300	124300	0
79	20240119	173100	4022302400	124300	124300	124300	124300	0
80	20240119	173000	4022302400	124300	124300	124300	124300	0
81	20240119	172900	4022302400	124300	124300	124300	124300	0
82	20240119	172800	4022302400	124300	124300	124300	124300	0
83	20240119	172700	4022302400	124300	124300	124300	124300	0
84	20240119	172600	4022302400	124300	124300	124300	124300	0
85	20240119	172500	4022302400	124300	124300	124300	124300	0
86	20240119	172400	4022302400	124300	124300	124300	124300	0
87	20240119	172300	4022302400	124300	124300	124300	124300	0
88	20240119	172200	4022302400	124300	124300	124300	124300	0
89	20240119	172100	4022302400	124300	124300	124300	124300	0
90	20240119	172000	4022302400	124300	124300	124300	124300	0
91	20240119	171900	4022302400	124300	124300	124300	124300	0
92	20240119	171800	4022302400	124300	124300	124300	124300	813
93	20240119	171700	4022302400	124300	124300	124300	124300	0
94	20240119	171600	4022302400	124300	124300	124300	124300	0
95	20240119	171500	4022302400	124300	124300	124300	124300	0
96	20240119	171400	4022302400	124300	124300	124300	124300	0
97	20240119	171300	4022302400	124300	124300	124300	124300	0
98	20240119	171200	4022302400	124300	124300	124300	124300	0
99	20240119	171100	4022302400	124300	124300	124300	124300	0
100	20240119	171000	4022302400	124300	124300	124300	124300	0
101	20240119	170900	4022302400	124300	124300	124300	124300	0
102	20240119	170800	4022302400	124300	124300	124300	124300	0
103	20240119	170700	4022302400	124300	124300	124300	124300	0
104	20240119	170600	4022302400	124300	124300	124300	124300	0
105	20240119	170500	4022302400	124300	124300	124300	124300	0
106	20240119	170400	4022302400	124300	124300	124300	124300	0
107	20240119	170300	4022302400	124300	124300	124300	124300	0
108	20240119	170200	4022302400	124300	124300	124300	124300	0
109	20240119	170100	4022302400	124300	124300	124300	124300	0
110	20240119	170000	4022302400	124300	124300	124300	124300	0
111	20240119	165900	4022302400	124300	124300	124300	124300	0
112	20240119	165800	4022302400	124300	124300	124300	124300	0
113	20240119	165700	4022302400	124300	124300	124300	124300	0
114	20240119	165600	4022302400	124300	124300	124300	124300	0
115	20240119	165500	4022302400	124300	124300	124300	124300	0
116	20240119	165400	4022302400	124300	124300	124300	124300	0
117	20240119	165300	4022302400	124300	124300	124300	124300	0
118	20240119	165200	4022302400	124300	124300	124300	124300	0
119	20240119	165100	4022302400	124300	124300	124300	124300	0
120	20240119	165000	4022302400	124300	124300	124300	124300	0
121	20240119	164900	4022302400	124300	124300	124300	124300	0
122	20240119	164800	4022302400	124300	124300	124300	124300	813
123	20240119	164700	4022302400	124300	124300	124300	124300	0
124	20240119	164600	4022302400	124300	124300	124300	124300	0
125	20240119	164500	4022302400	124300	124300	124300	124300	0
126	20240119	164400	4022302400	124300	124300	124300	124300	0
127	20240119	164300	4022302400	124300	124300	124300	124300	0
128	20240119	164200	4022302400	124300	124300	124300	124300	0
129	20240119	164100	4022302400	124300	124300	124300	124300	0
130	20240119	164000	4022302400	124300	124300	124300	124300	0
131	20240119	163900	4022302400	124300	124300	124300	124300	0
132	20240119	163800	4022302400	124300	124300	124300	124300	0
133	20240119	163700	4022302400	124300	124300	124300	124300	0
134	20240119	163600	4022302400	124300	124300	124300	124300	0
135	20240119	163500	4022302400	124300	124300	124300	124300	0
136	20240119	163400	4022302400	124300	124300	124300	124300	0
137	20240119	163300	4022302400	124300	124300	124300	124300	0
138	20240119	163200	4022302400	124300	124300	124300	124300	0
139	20240119	163100	4022302400	124300	124300	124300	124300	0
140	20240119	163000	4022302400	124300	124300	124300	124300	0
141	20240119	162900	4022302400	124300	124300	124300	124300	0
142	20240119	162800	4022302400	124300	124300	124300	124300	0
143	20240119	162700	4022302400	124300	124300	124300	124300	0
144	20240119	162600	4022302400	124300	124300	124300	124300	0
145	20240119	162500	4022302400	124300	124300	124300	124300	0
146	20240119	162400	4022302400	124300	124300	124300	124300	0
147	20240119	162300	4022302400	124300	124300	124300	124300	0
148	20240119	162200	4022302400	124300	124300	124300	124300	0
149	20240119	162100	4022302400	124300	124300	124300	124300	0
150	20240119	162000	4022302400	124300	124300	124300	124300	0
151	20240119	161900	4022302400	124300	124300	124300	124300	0
152	20240119	161800	4022302400	124300	124300	124300	124300	813
153	20240119	161700	4022302400	124300	124300	124300	124300	0
154	20240119	161600	4022302400	124300	124300	124300	124300	0
155	20240119	161500	4022302400	124300	124300	124300	124300	0
156	20240119	161400	4022302400	124300	124300	124300	124300	0
157	20240119	161300	4022302400	124300	124300	124300	124300	0
158	20240119	161200	4022302400	124300	124300	124300	124300	0
159	20240119	161100	4022302400	124300	124300	124300	124300	0
160	20240119	161000	4022302400	124300	124300	124300	124300	0
161	20240119	160900	4022302400	124300	124300	124300	124300	0
162	20240119	160800	4022302400	124300	124300	124300	124300	0
163	20240119	160700	4022302400	124300	124300	124300	124300	0
164	20240119	160600	4022302400	124300	124300	124300	124300	0
165	20240119	160500	4022302400	124300	124300	124300	124300	0
166	20240119	160400	4022302400	124300	124300	124300	124300	0
167	20240119	160300	4022302400	124300	124300	124300	124300	0
168	20240119	160200	4022302400	124300	124300	124300	124300	0
169	20240119	160100	4022302400	124300	124300	124300	124300	0
170	20240119	160000	4022302400	124300	124300	124300	124300	0
171	20240119	155900	4022302400	124300	124300	124300	124300	0
172	20240119	155800	4022302400	124300	124300	124300	124300	0
173	20240119	155700	4022302400	124300	124300	124300	124300	0
174	20240119	155600	4022302400	124300	124300	124300	124300	0
175	20240119	155500	4022302400	124300	124300	124300	124300	0
176	20240119	155400	4022302400	124300	124300	124300	124300	0
177	20240119	155300	4022302400	124300	124300	124300	124300	0
178	20240119	155200	4022302400	124300	124300	124300	124300	0
179	20240119	155100	4022302400	124300	124300	124300	124300	0
180	20240119	155000	4022302400	124300	124300	124300	124300	0
181	20240119	154900	4022302400	124300	124300	124300	124300	0
182	20240119	154800	4022302400	124300	124300	124300	124300	813
183	20240119	154700	4022302400	124300	124300	124300	124300	0
184	20240119	154600	4022302400	124300	124300	124300	124300	0
185	20240119	154500	4022302400	124300	124300	124300	124300	0
186	20240119	154400	4022302400	124300	124300	124300	124300	0
187	20240119	154300	4022302400	124300	124300	124300	124300	0
188	20240119	154200	4022302400	124300	124300	124300	124300	0
189	20240119	154100	4022302400	124300	124300	124300	124300	0
190	20240119	154000	4022302400	124300	124300	124300	124300	0
191	20240119	153900	4022302400	124300	124300	124300	124300	0
192	20240119	153800	4022302400	124300	124300	124300	124300	0
193	20240119	153700	4022302400	124300	124300	124300	124300	0
194	20240119	153600	4022302400	124300	124300	124300	124300	0
195	20240119	153500	4022302400	124300	124300	124300	124300	0
196	20240119	153400	4022302400	124300	124300	124300	124300	0
197	20240119	153300	4022302400	124300	124300	124300	124300	0
198	20240119	153200	4022302400	124300	124300	124300	124300	0
199	20240119	153100	4022302400	124300	124300	124300	124300	0
200	20240119	153000	4022302400	124300	124300	124300	124300	813
201	20240119	152900	3921246500	124300	124300	124300	124300	0
202	20240119	152800	3921246500	124300	124300	124300	124300	0
203	20240119	152700	3921246500	124300	124300	124300	124300	0
204	20240119	152600	3921246500	124300	124300	124300	124300	0
205	20240119	152500	3921246500	124300	124300	124300	124300	0
206	20240119	152400	3921246500	124300	124300	124300	124300	0
207	20240119	152300	3921246500	124300	124300	124300	124300	0
208	20240119	152200	3921246500	124300	124300	124300	124300	0
209	20240119	152100	3921246500	124300	124300	124300	124300	0
210	20240119	152000	3921246500	124300	124300	124300	124300	0
211	20240119	151900	3921246500	124300	124200	124300	124200	21
212	20240119	151800	3918637300	124000	124000	124300	124000	28
213	20240119	151700	3915160800	124000	123800	124000	123700	58
214	20240119	151600	3907975700	123700	124000	124000	123700	120
215	20240119	151500	3893105000	124000	124100	124300	124000	97
216	20240119	151400	3881059900	124000	124100	124300	124000	93
217	20240119	151300	3869513800	124200	124200	124200	124000	100
218	20240119	151200	3857096500	124100	124100	124200	124000	95
219	20240119	151100	3845303600	124100	124100	124200	124000	87
220	20240119	151000	3834508700	124100	124200	124200	124000	147
221	20240119	150900	3816260700	124200	124100	124300	124000	119
222	20240119	150800	3801492700	124100	124000	124200	124000	179
223	20240119	150700	3779275600	123900	123700	124000	123700	96
224	20240119	150600	3767379000	124000	123800	124000	123400	120
225	20240119	150500	3752518000	123900	123800	124100	123400	377
226	20240119	150400	3705844900	123800	123700	123900	123700	71
227	20240119	150300	3697058100	123800	123700	123900	123700	201
228	20240119	150200	3672172900	123800	123600	123900	123600	94
229	20240119	150100	3660544000	123700	123700	123800	123600	97
230	20240119	150000	3648543500	123600	123500	123700	123400	119
231	20240119	145900	3633847900	123500	123700	123800	123500	147
232	20240119	145800	3615671400	123700	123300	123900	123300	187
233	20240119	145700	3592551800	123300	123400	123500	123300	213
234	20240119	145600	3566264200	123300	123200	123400	123100	201
235	20240119	145500	3541509000	123200	123100	123200	123100	85
236	20240119	145400	3531037400	123100	123300	123300	123100	169
237	20240119	145300	3510221800	123300	123400	123500	123100	126
238	20240119	145200	3494694400	123400	123300	123600	123100	179
239	20240119	145100	3472615200	123300	123200	123500	123100	172
240	20240119	145000	3451416100	123300	123200	123500	123000	167
241	20240119	144900	3430857000	123500	123000	123600	123000	245
242	20240119	144800	3400642100	123000	123100	123300	122900	296
243	20240119	144700	3364184400	122900	122900	123200	122800	130
244	20240119	144600	3348201100	123200	122900	123200	122900	141
245	20240119	144500	3330852800	123100	123000	123100	122900	184
246	20240119	144400	3308213400	123000	123200	123200	123000	112
247	20240119	144300	3294430600	123100	123300	123300	123100	145
248	20240119	144200	3276576600	123200	123300	123300	123100	103
249	20240119	144100	3263885000	123300	123300	123400	123100	215
250	20240119	144000	3237391500	123300	122900	123300	122900	124
251	20240119	143900	3222126100	123000	123000	123000	122800	213
252	20240119	143800	3195939400	123000	122900	123100	122900	186
253	20240119	143700	3173051400	123000	123000	123100	122900	122
254	20240119	143600	3158046600	122900	123000	123100	122800	226
255	20240119	143500	3130268200	123000	122900	123000	122900	140
256	20240119	143400	3113050300	123000	122900	123200	122900	136
257	20240119	143300	3096326200	122900	122800	122900	122700	273
258	20240119	143200	3062794300	122800	122800	122900	122800	94
259	20240119	143100	3051250900	122900	122800	122900	122800	114
260	20240119	143000	3037246200	122800	123000	123000	122800	127
261	20240119	142900	3021644600	123000	123000	123100	122800	66
262	20240119	142800	3013533500	123100	123100	123100	122900	198
263	20240119	142700	2989189400	123000	122900	123100	122900	175
264	20240119	142600	2967671900	123000	123000	123100	122900	88
265	20240119	142500	2956848200	123100	123000	123200	122900	216
266	20240119	142400	2930266500	123000	123000	123100	122800	86
267	20240119	142300	2919686800	122900	122900	123000	122800	183
268	20240119	142200	2897188300	122900	123000	123000	122700	221
269	20240119	142100	2870042900	123000	122900	123200	122900	66
270	20240119	142000	2861923000	123100	122800	123100	122800	178
271	20240119	141900	2840044500	122800	122600	122800	122600	232
272	20240119	141800	2811590600	122600	122600	122700	122500	149
273	20240119	141700	2793319800	122600	122500	122800	122500	134
274	20240119	141600	2776889300	122500	122700	122700	122500	196
275	20240119	141500	2752865700	122800	122700	122800	122600	80
276	20240119	141400	2743055200	122700	122700	122900	122600	207
277	20240119	141300	2717653900	122700	122700	122800	122600	146
278	20240119	141200	2699742400	122500	122600	122800	122500	94
279	20240119	141100	2688221200	122600	122700	122800	122500	205
280	20240119	141000	2663094700	122700	122700	122800	122500	152
281	20240119	140900	2644442100	122700	122700	122700	122500	71
282	20240119	140800	2635738800	122700	122600	122800	122500	215
283	20240119	140700	2609380900	122700	122600	123000	122500	192
284	20240119	140600	2585829000	122600	122800	122800	122500	112
285	20240119	140500	2572097200	122800	122600	122800	122500	193
286	20240119	140400	2548423900	122600	122600	122800	122600	147
287	20240119	140300	2530391000	122600	122800	122900	122600	127
288	20240119	140200	2514810600	122600	122700	122800	122600	181
289	20240119	140100	2492600400	122700	122600	122900	122600	172
290	20240119	140000	2471498600	122600	122700	122900	122600	124
291	20240119	135900	2456280600	122600	122700	122800	122600	192
292	20240119	135800	2432730700	122700	122700	122800	122600	107
293	20240119	135700	2419608400	122700	122700	122900	122600	132
294	20240119	135600	2403409000	122700	122700	122800	122700	101
295	20240119	135500	2391010000	122800	122800	122900	122700	126
296	20240119	135400	2375546700	122700	122700	122800	122600	171
297	20240119	135300	2354564000	122700	122700	122800	122600	97
298	20240119	135200	2342663600	122700	122800	122800	122600	105
299	20240119	135100	2329777400	122700	122900	122900	122700	77
300	20240119	135000	2320322500	123000	122900	123000	122700	97
301	20240119	134900	2308409100	122900	122800	123000	122800	263
302	20240119	134800	2276095600	122700	122800	122900	122700	76
303	20240119	134700	2266765900	122900	123100	123100	122800	172
304	20240119	134600	2245625000	123000	123100	123100	123000	127
305	20240119	134500	2229999400	123100	123200	123200	123000	111
306	20240119	134400	2216337200	123100	123100	123300	123100	104
307	20240119	134300	2203534200	123200	123200	123300	123100	100
308	20240119	134200	2191218100	123200	123100	123300	123100	117
309	20240119	134100	2176807500	123100	123000	123400	123000	190
310	20240119	134000	2153424600	123000	123200	123200	123000	79
311	20240119	133900	2143704900	123200	123100	123200	123000	165
312	20240119	133800	2123401700	123100	123100	123200	123000	124
313	20240119	133700	2108144500	123000	123100	123100	123000	86
314	20240119	133600	2097563400	123100	123000	123200	123000	171
315	20240119	133500	2076516200	123100	123000	123100	123000	74
316	20240119	133400	2067413500	123000	123100	123200	123000	114
317	20240119	133300	2053385300	123100	123100	123300	123000	137
318	20240119	133200	2036520800	123100	123100	123200	123100	107
319	20240119	133100	2023348400	123100	123100	123200	123100	73
320	20240119	133000	2014361100	123100	123200	123300	123100	124
321	20240119	132900	1999090400	123200	123100	123400	123100	117
322	20240119	132800	1984669800	123100	123200	123300	123100	115
323	20240119	132700	1970503800	123400	123200	123400	123100	106
324	20240119	132600	1957448600	123200	123300	123300	123200	99
325	20240119	132500	1945247600	123300	123000	123300	123000	163
326	20240119	132400	1925186700	123400	123200	123400	123000	353
327	20240119	132300	1881743300	123200	123200	123300	123200	89
328	20240119	132200	1870777800	123200	123500	123600	123200	193
329	20240119	132100	1846964700	123500	123500	123600	123500	74
330	20240119	132000	1837821900	123500	123400	123800	123400	80
331	20240119	131900	1827935600	123400	123600	123600	123400	144
332	20240119	131800	1810152800	123500	123300	123900	123300	133
333	20240119	131700	1793723100	123400	123500	123500	123300	127
334	20240119	131600	1778050400	123500	123500	123700	123500	67
335	20240119	131500	1769773800	123500	123600	123700	123500	80
336	20240119	131400	1759886900	123600	123800	123800	123600	139
337	20240119	131300	1742705200	123600	123600	123800	123600	71
338	20240119	131200	1733921000	123700	123800	123800	123700	126
339	20240119	131100	1718327000	123600	124000	124000	123600	141
340	20240119	131000	1700883400	124000	124000	124100	123900	135
341	20240119	130900	1684147200	124000	124300	124400	124000	73
342	20240119	130800	1675084900	124200	124500	124600	124200	490
343	20240119	130700	1614162700	124700	124800	124800	124600	128
344	20240119	130600	1598211100	124800	124900	126000	124700	439
345	20240119	130500	1543400500	124900	125500	125500	124900	87
346	20240119	130400	1532527800	125000	125000	125800	125000	66
347	20240119	130300	1524274800	125000	125000	125200	125000	179
348	20240119	130200	1501878400	125000	125200	126700	125000	40
349	20240119	130100	1496875700	125100	124900	127000	124900	144
350	20240119	130000	1478835200	124900	124900	125000	124900	97
351	20240119	125900	1466719400	125000	125000	125000	124900	9
352	20240119	125800	1465594700	124900	124900	125000	124900	47
353	20240119	125700	1459723600	125000	124900	125000	124900	15
354	20240119	125600	1457849800	124900	124900	125000	124900	20
355	20240119	125500	1455351600	125000	124900	125000	124900	48
356	20240119	125400	1449355300	125000	125000	125000	124900	13
357	20240119	125300	1447730500	125000	124900	125000	124900	12
358	20240119	125200	1446230600	124900	125000	125100	124900	42
359	20240119	125100	1440980900	125100	125000	125100	125000	84
360	20240119	125000	1430479800	125000	125000	125100	125000	201
361	20240119	124900	1405354300	125100	125000	125100	125000	42
362	20240119	124800	1400103500	125100	125100	125100	125100	16
363	20240119	124700	1398101900	125100	125000	125100	125000	58
364	20240119	124600	1390851700	125200	125200	125200	125000	22
365	20240119	124500	1388098800	125100	125100	125200	125100	40
366	20240119	124400	1383094400	125200	125200	125200	125100	43
367	20240119	124300	1377714300	125100	125300	125300	125100	15
368	20240119	124200	1375836400	125300	125200	125300	125200	8
369	20240119	124100	1374834100	125200	125300	125400	125200	16
370	20240119	124000	1372829600	125200	125200	125200	125200	21
371	20240119	123900	1370200400	125200	125300	125300	125100	9
372	20240119	123800	1369073900	125100	125100	125400	125100	96
373	20240119	123700	1357056400	125200	125200	125200	125100	19
374	20240119	123600	1354677900	125300	125300	125300	125300	2
375	20240119	123500	1354427300	125400	125300	125400	125300	11
376	20240119	123400	1353048900	125400	125400	125400	125400	8
377	20240119	123300	1352045700	125300	125200	125300	125100	44
378	20240119	123200	1346540100	125100	125200	125300	125100	4
379	20240119	123100	1346039300	125200	125300	125300	125100	58
380	20240119	123000	1338777600	125200	125400	125400	125200	16
381	20240119	122900	1336773100	125300	125200	125300	125200	79
382	20240119	122800	1326881700	125200	125300	125300	125200	22
383	20240119	122700	1324126400	125400	125300	125400	125300	27
384	20240119	122600	1320741000	125300	125400	125400	125300	30
385	20240119	122500	1316981800	125500	125500	125500	125500	6
386	20240119	122400	1316228800	125400	125300	125400	125300	9
387	20240119	122300	1315100700	125300	125300	125300	125200	30
388	20240119	122200	1311342100	125200	125300	125300	125200	32
389	20240119	122100	1307335600	125300	125200	125400	125200	3
390	20240119	122000	1306959700	125300	125100	125300	125100	82
391	20240119	121900	1296693500	125200	125200	125200	125200	10
392	20240119	121800	1295441500	125300	125200	125300	125200	3
393	20240119	121700	1295065800	125100	125500	125600	125100	22
394	20240119	121600	1292303600	125500	125000	125500	125000	79
395	20240119	121500	1282416200	125000	125000	125100	125000	9
396	20240119	121400	1281291100	125000	125100	125100	125000	9
397	20240119	121300	1280165300	125200	125000	125200	124900	12
398	20240119	121200	1278665300	125100	125100	125100	125100	6
399	20240119	121100	1277914700	125100	125000	125100	124900	62
400	20240119	121000	1270169400	125000	124900	125100	124900	35
401	20240119	120900	1265794300	125000	125000	125000	124900	57
402	20240119	120800	1258672900	125100	125100	125100	125000	7
403	20240119	120700	1257797400	125000	125100	125100	125000	12
404	20240119	120600	1256297300	125000	125000	125100	125000	68
405	20240119	120500	1247796800	125100	125000	125100	125000	26
406	20240119	120400	1244546600	125000	125100	125100	125000	7
407	20240119	120300	1243671400	125100	125100	125100	125000	64
408	20240119	120200	1235669200	125100	125200	125200	125000	18
409	20240119	120100	1233418100	125000	125000	125200	125000	113
410	20240119	120000	1219291100	125000	125100	125200	125000	52
411	20240119	115900	1212788700	125200	125100	125200	125100	16
412	20240119	115800	1210786800	125100	125100	125100	125000	85
413	20240119	115700	1200158100	125200	125200	125200	125200	3
414	20240119	115600	1199782500	125100	125200	125200	125100	20
415	20240119	115500	1197279200	125300	125000	125300	125000	6
416	20240119	115400	1196528000	125000	125200	125300	125000	25
417	20240119	115300	1193402500	125000	125100	125200	125000	48
418	20240119	115200	1187397200	125100	125100	125100	125000	49
419	20240119	115100	1181271400	125100	125200	125200	125000	19
420	20240119	115000	1178894700	125000	125000	125000	124900	39
421	20240119	114900	1174020100	125000	124900	125100	124900	64
422	20240119	114800	1166019600	125000	125000	125000	125000	10
423	20240119	114700	1164769600	125000	125000	125000	124900	19
424	20240119	114600	1162394800	125100	125000	125100	125000	206
425	20240119	114500	1136633100	125000	125100	125100	125000	262
426	20240119	114400	1103878500	125200	125300	125300	125100	16
427	20240119	114300	1101875600	125300	125200	125300	125200	43
428	20240119	114200	1096491700	125200	125200	125300	125200	80
429	20240119	114100	1086474900	125300	125300	125400	125300	11
430	20240119	114000	1085096500	125300	125400	125400	125300	54
431	20240119	113900	1078329500	125400	125300	125400	125300	36
432	20240119	113800	1073818100	125300	125300	125400	125300	10
433	20240119	113700	1072565000	125400	125400	125400	125300	29
434	20240119	113600	1068930300	125400	125400	125400	125300	54
435	20240119	113500	1062158800	125500	125400	125500	125400	15
436	20240119	113400	1060277000	125500	125500	125500	125400	4
437	20240119	113300	1059775200	125500	125500	125600	125400	46
438	20240119	113200	1054002400	125600	125500	125600	125500	36
439	20240119	113100	1049481000	125600	125700	125700	125500	49
440	20240119	113000	1043329400	125700	125600	125700	125600	7
441	20240119	112900	1042449700	125600	125800	125800	125600	28
442	20240119	112800	1038929800	125800	125900	126000	125600	144
443	20240119	112700	1020796500	126000	126100	126100	126000	185
444	20240119	112600	997486200	126100	126200	126200	126100	217
445	20240119	112500	970121000	126200	126200	126300	126200	137
446	20240119	112400	952830800	126300	126200	126300	126200	4
447	20240119	112300	952325700	126200	126300	126300	126200	28
448	20240119	112200	948791700	126200	126400	126400	126200	23
449	20240119	112100	945886100	126400	126300	126400	126300	5
450	20240119	112000	945254500	126300	126400	126400	126300	32
451	20240119	111900	941212500	126300	126300	126300	126300	1
452	20240119	111800	941086200	126400	126200	126400	126200	38
453	20240119	111700	936287900	126200	126300	126400	126200	56
454	20240119	111600	929219600	126400	126300	126400	126300	8
455	20240119	111500	928208800	126400	126200	126400	126200	20
456	20240119	111400	925684600	126200	126200	126300	126200	41
457	20240119	111300	920510100	126400	126200	126400	126200	23
458	20240119	111200	917603500	126400	126400	126400	126200	11
459	20240119	111100	916213600	126200	126300	126400	126200	49
460	20240119	111000	910028200	126300	126200	126300	126200	31
461	20240119	110900	906113000	126300	126300	126300	126200	33
462	20240119	110800	901945400	126300	126300	126400	126200	35
463	20240119	110700	897525000	126500	126200	126500	126200	7
464	20240119	110600	896640500	126300	126400	126400	126300	59
465	20240119	110500	889188300	126500	126500	126500	126500	7
466	20240119	110400	888302800	126300	126200	126300	126200	7
467	20240119	110300	887418900	126200	126300	126500	126200	76
468	20240119	110200	877826100	126300	126400	126400	126300	13
469	20240119	110100	876184100	126300	126300	126400	126200	92
470	20240119	110000	864566500	126300	126300	126400	126300	25
471	20240119	105900	861407100	126300	126500	126500	126300	20
472	20240119	105800	858877600	126500	126400	126500	126300	56
473	20240119	105700	851798200	126400	126300	126400	126300	11
474	20240119	105600	850407900	126300	126300	126300	126300	36
475	20240119	105500	845861100	126300	126600	126600	126300	75
476	20240119	105400	836386400	126600	126300	126600	126300	28
477	20240119	105300	832848200	126400	126500	126500	126400	139
478	20240119	105200	815268200	126500	126500	126600	126500	49
479	20240119	105100	809069600	126600	126600	126700	126600	13
480	20240119	105000	807423400	126600	126600	126600	126500	37
481	20240119	104900	802739500	126600	126700	126700	126600	9
482	20240119	104800	801599500	126600	127100	127100	126600	527
483	20240119	104700	734619800	127100	126700	127100	126500	184
484	20240119	104600	711277100	126700	126800	126800	126700	11
485	20240119	104500	709882900	126700	126700	126800	126700	42
486	20240119	104400	704561400	126700	126700	126800	126700	18
487	20240119	104300	702279500	126800	126800	126800	126800	6
488	20240119	104200	701518700	126700	126700	126800	126700	24
489	20240119	104100	698477800	126900	127000	127000	126800	105
490	20240119	104000	685160900	126900	127200	127200	126900	13
491	20240119	103900	683509800	127200	127100	127200	127100	117
492	20240119	103800	668638100	127100	127100	127200	127100	18
493	20240119	103700	666349600	127100	126900	127100	126900	14
494	20240119	103600	664570600	126900	127000	127000	126900	8
495	20240119	103500	663555300	126900	127100	127100	126900	36
496	20240119	103400	658980100	127100	127000	127100	127000	29
497	20240119	103300	655297000	127000	127100	127100	127000	7
498	20240119	103200	654407700	127000	127000	127000	127000	107
499	20240119	103100	640818700	127100	127100	127100	127100	24
500	20240119	103000	637768300	127100	127000	127100	127000	102
501	20240119	102900	624813600	127100	127100	127100	127100	37
502	20240119	102800	620110900	127200	127100	127200	127100	6
503	20240119	102700	619348000	127100	127100	127200	127100	31
504	20240119	102600	615407100	127100	127100	127100	127000	27
505	20240119	102500	611975700	127000	127000	127000	127000	5
506	20240119	102400	611340700	127100	127100	127100	127100	3
507	20240119	102300	610959400	127100	127100	127100	127000	17
508	20240119	102200	608799000	127100	127000	127100	127000	3
509	20240119	102100	608417800	127100	127000	127100	127000	24
510	20240119	102000	605369700	127000	127000	127100	127000	27
511	20240119	101900	601938200	127100	127200	127200	127100	107
512	20240119	101800	588336400	127200	127200	127200	127200	19
513	20240119	101700	585919600	127200	127200	127200	127200	20
514	20240119	101600	583375600	127200	127200	127300	127200	12
515	20240119	101500	581848700	127300	127300	127300	127200	7
516	20240119	101400	580957900	127200	127400	127400	127200	42
517	20240119	101300	575607500	127200	127400	127400	127200	45
518	20240119	101200	569881100	127400	127500	127500	127200	99
519	20240119	101100	557267700	127400	127400	127700	127400	7
520	20240119	101000	556375000	127400	127400	127700	127400	21
521	20240119	100900	553697400	127400	127400	127400	127400	2
522	20240119	100800	553442600	127300	127300	127300	127300	4
523	20240119	100700	552933400	127300	127400	127400	127300	6
524	20240119	100600	552169300	127300	127300	127300	127200	13
525	20240119	100500	550515100	127200	127200	127200	127200	29
526	20240119	100400	546826300	127200	127500	127500	127200	145
527	20240119	100300	528360500	127500	127900	127900	127500	46
528	20240119	100200	522490700	127500	127500	127600	127500	28
529	20240119	100100	518919300	127500	127600	127600	127500	23
530	20240119	100000	515985200	128000	128000	128200	128000	30
531	20240119	095900	512145000	128000	128000	128100	127900	11
532	20240119	095800	510737200	128000	127600	128000	127600	12
533	20240119	095700	509204000	127600	127700	127700	127600	4
534	20240119	095600	508693300	127600	127600	127600	127600	2
535	20240119	095500	508438100	127600	127600	127600	127500	4
536	20240119	095400	507927800	127500	127500	127800	127500	21
537	20240119	095300	505247900	127600	127600	127600	127600	3
538	20240119	095200	504865100	127500	127500	127500	127500	2
539	20240119	095100	504610100	127800	127900	127900	127800	44
540	20240119	095000	498982700	127900	128300	128400	127900	129
541	20240119	094900	482461300	128200	128300	128300	128200	11
542	20240119	094800	481050300	128200	128100	128400	128100	9
543	20240119	094700	479895800	128400	128100	128400	128100	7
544	20240119	094600	478997600	128400	128400	128400	128400	6
545	20240119	094500	478227200	128000	128000	128400	128000	131
546	20240119	094400	461452400	128000	128000	128400	128000	6
547	20240119	094300	460683600	127900	127900	128000	127900	19
548	20240119	094200	458252300	127900	128000	128400	127900	127
549	20240119	094100	441991100	127900	128000	128000	127900	60
550	20240119	094000	434311500	128000	127900	128000	127900	32
551	20240119	093900	430216000	128000	127700	128000	127600	68
552	20240119	093800	421530700	127500	127400	127500	127400	21
553	20240119	093700	418853300	127400	127400	127500	127400	13
554	20240119	093600	417196800	127100	127100	127100	127100	2
555	20240119	093500	416942600	127100	127200	127300	127100	55
556	20240119	093400	409945700	127300	127300	127400	127300	5
557	20240119	093300	409309100	127300	127300	127400	127300	11
558	20240119	093200	407908700	127400	127400	127400	127300	8
559	20240119	093100	406889600	127400	127300	127400	127100	11
560	20240119	093000	405489800	127300	127100	127400	127100	44
561	20240119	092900	399888200	127100	127300	127400	127000	321
562	20240119	092800	359070200	127300	127400	127400	127300	45
563	20240119	092700	353340200	127300	127300	127500	127300	46
564	20240119	092600	347484200	127200	127500	127500	127200	52
565	20240119	092500	340869500	127500	127600	127600	127500	33
566	20240119	092400	336661900	127600	127500	127600	127500	145
567	20240119	092300	318174300	127500	127600	127600	127500	19
568	20240119	092200	315750200	127700	128000	128000	127700	528
569	20240119	092100	248193900	128100	128000	128100	128000	62
570	20240119	092000	240257100	128000	128000	128100	128000	7
571	20240119	091900	239360600	128000	128100	128200	128000	86
572	20240119	091800	228348500	128200	128200	128300	128100	27
573	20240119	091700	224886600	128300	128200	128300	128200	12
574	20240119	091600	223347200	128200	128300	128300	128100	6
575	20240119	091500	222577900	128300	128300	128300	128300	23
576	20240119	091400	219627000	128000	128400	128400	128000	41
577	20240119	091300	214373000	128400	128100	128400	128000	18
578	20240119	091200	212065600	128000	128200	128500	128000	107
579	20240119	091100	198366000	128100	128000	128600	128000	22
580	20240119	091000	195543200	128000	128700	128700	127800	91
581	20240119	090900	183869800	128900	128600	128900	128500	71
582	20240119	090800	174723200	128600	128300	128600	128300	170
583	20240119	090700	152888300	128300	128200	128300	127600	595
584	20240119	090600	76932500	127600	128200	128300	127600	56
585	20240119	090500	69769800	128300	128300	128300	128200	18
586	20240119	090400	67461200	128300	128200	128300	127600	116
587	20240119	090300	52579300	128300	128200	128500	127900	47
588	20240119	090200	46554900	128200	127400	128200	127400	237
589	20240119	090100	16278600	127400	127400	127400	127400	18
590	20240119	090000	13985400	127400	127000	127500	127000	110