KissMeData/009450/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185300	1765846600	46450	46450	46450	46450	586
3	20240112	185200	1765846600	46450	46450	46450	46450	0
4	20240112	185100	1765846600	46450	46450	46450	46450	0
5	20240112	185000	1765846600	46450	46450	46450	46450	0
6	20240112	184900	1765846600	46450	46450	46450	46450	0
7	20240112	184800	1765846600	46450	46450	46450	46450	0
8	20240112	184700	1765846600	46450	46450	46450	46450	0
9	20240112	184600	1765846600	46450	46450	46450	46450	0
10	20240112	184500	1765846600	46450	46450	46450	46450	0
11	20240112	184400	1765846600	46450	46450	46450	46450	0
12	20240112	184300	1765846600	46450	46450	46450	46450	0
13	20240112	184200	1765846600	46450	46450	46450	46450	0
14	20240112	184100	1765846600	46450	46450	46450	46450	0
15	20240112	184000	1765846600	46450	46450	46450	46450	0
16	20240112	183900	1765846600	46450	46450	46450	46450	0
17	20240112	183800	1765846600	46450	46450	46450	46450	0
18	20240112	183700	1765846600	46450	46450	46450	46450	0
19	20240112	183600	1765846600	46450	46450	46450	46450	0
20	20240112	183500	1765846600	46450	46450	46450	46450	0
21	20240112	183400	1765846600	46450	46450	46450	46450	0
22	20240112	183300	1765846600	46450	46450	46450	46450	0
23	20240112	183200	1765846600	46450	46450	46450	46450	0
24	20240112	183100	1765846600	46450	46450	46450	46450	0
25	20240112	183000	1765846600	46450	46450	46450	46450	0
26	20240112	182900	1765846600	46450	46450	46450	46450	0
27	20240112	182800	1765846600	46450	46450	46450	46450	0
28	20240112	182700	1765846600	46450	46450	46450	46450	0
29	20240112	182600	1765846600	46450	46450	46450	46450	0
30	20240112	182500	1765846600	46450	46450	46450	46450	0
31	20240112	182400	1765846600	46450	46450	46450	46450	0
32	20240112	182300	1765846600	46450	46450	46450	46450	586
33	20240112	182200	1765846600	46450	46450	46450	46450	0
34	20240112	182100	1765846600	46450	46450	46450	46450	0
35	20240112	182000	1765846600	46450	46450	46450	46450	0
36	20240112	181900	1765846600	46450	46450	46450	46450	0
37	20240112	181800	1765846600	46450	46450	46450	46450	0
38	20240112	181700	1765846600	46450	46450	46450	46450	0
39	20240112	181600	1765846600	46450	46450	46450	46450	0
40	20240112	181500	1765846600	46450	46450	46450	46450	0
41	20240112	181400	1765846600	46450	46450	46450	46450	0
42	20240112	181300	1765846600	46450	46450	46450	46450	0
43	20240112	181200	1765846600	46450	46450	46450	46450	0
44	20240112	181100	1765846600	46450	46450	46450	46450	0
45	20240112	181000	1765846600	46450	46450	46450	46450	0
46	20240112	180900	1765846600	46450	46450	46450	46450	0
47	20240112	180800	1765846600	46450	46450	46450	46450	0
48	20240112	180700	1765846600	46450	46450	46450	46450	0
49	20240112	180600	1765846600	46450	46450	46450	46450	0
50	20240112	180500	1765846600	46450	46450	46450	46450	0
51	20240112	180400	1765846600	46450	46450	46450	46450	0
52	20240112	180300	1765846600	46450	46450	46450	46450	0
53	20240112	180200	1765846600	46450	46450	46450	46450	0
54	20240112	180100	1765846600	46450	46450	46450	46450	0
55	20240112	180000	1765846600	46450	46450	46450	46450	0
56	20240112	175900	1765846600	46450	46450	46450	46450	0
57	20240112	175800	1765846600	46450	46450	46450	46450	0
58	20240112	175700	1765846600	46450	46450	46450	46450	0
59	20240112	175600	1765846600	46450	46450	46450	46450	0
60	20240112	175500	1765846600	46450	46450	46450	46450	0
61	20240112	175400	1765846600	46450	46450	46450	46450	0
62	20240112	175300	1765846600	46450	46450	46450	46450	586
63	20240112	175200	1765846600	46450	46450	46450	46450	0
64	20240112	175100	1765846600	46450	46450	46450	46450	0
65	20240112	175000	1765846600	46450	46450	46450	46450	0
66	20240112	174900	1765846600	46450	46450	46450	46450	0
67	20240112	174800	1765846600	46450	46450	46450	46450	0
68	20240112	174700	1765846600	46450	46450	46450	46450	0
69	20240112	174600	1765846600	46450	46450	46450	46450	0
70	20240112	174500	1765846600	46450	46450	46450	46450	0
71	20240112	174400	1765846600	46450	46450	46450	46450	0
72	20240112	174300	1765846600	46450	46450	46450	46450	0
73	20240112	174200	1765846600	46450	46450	46450	46450	0
74	20240112	174100	1765846600	46450	46450	46450	46450	0
75	20240112	174000	1765846600	46450	46450	46450	46450	0
76	20240112	173900	1765846600	46450	46450	46450	46450	0
77	20240112	173800	1765846600	46450	46450	46450	46450	0
78	20240112	173700	1765846600	46450	46450	46450	46450	0
79	20240112	173600	1765846600	46450	46450	46450	46450	0
80	20240112	173500	1765846600	46450	46450	46450	46450	0
81	20240112	173400	1765846600	46450	46450	46450	46450	0
82	20240112	173300	1765846600	46450	46450	46450	46450	0
83	20240112	173200	1765846600	46450	46450	46450	46450	0
84	20240112	173100	1765846600	46450	46450	46450	46450	0
85	20240112	173000	1765846600	46450	46450	46450	46450	0
86	20240112	172900	1765846600	46450	46450	46450	46450	0
87	20240112	172800	1765846600	46450	46450	46450	46450	0
88	20240112	172700	1765846600	46450	46450	46450	46450	0
89	20240112	172600	1765846600	46450	46450	46450	46450	0
90	20240112	172500	1765846600	46450	46450	46450	46450	0
91	20240112	172400	1765846600	46450	46450	46450	46450	0
92	20240112	172300	1765846600	46450	46450	46450	46450	586
93	20240112	172200	1765846600	46450	46450	46450	46450	0
94	20240112	172100	1765846600	46450	46450	46450	46450	0
95	20240112	172000	1765846600	46450	46450	46450	46450	0
96	20240112	171900	1765846600	46450	46450	46450	46450	0
97	20240112	171800	1765846600	46450	46450	46450	46450	0
98	20240112	171700	1765846600	46450	46450	46450	46450	0
99	20240112	171600	1765846600	46450	46450	46450	46450	0
100	20240112	171500	1765846600	46450	46450	46450	46450	0
101	20240112	171400	1765846600	46450	46450	46450	46450	0
102	20240112	171300	1765846600	46450	46450	46450	46450	0
103	20240112	171200	1765846600	46450	46450	46450	46450	0
104	20240112	171100	1765846600	46450	46450	46450	46450	0
105	20240112	171000	1765846600	46450	46450	46450	46450	0
106	20240112	170900	1765846600	46450	46450	46450	46450	0
107	20240112	170800	1765846600	46450	46450	46450	46450	0
108	20240112	170700	1765846600	46450	46450	46450	46450	0
109	20240112	170600	1765846600	46450	46450	46450	46450	0
110	20240112	170500	1765846600	46450	46450	46450	46450	0
111	20240112	170400	1765846600	46450	46450	46450	46450	0
112	20240112	170300	1765846600	46450	46450	46450	46450	0
113	20240112	170200	1765846600	46450	46450	46450	46450	0
114	20240112	170100	1765846600	46450	46450	46450	46450	0
115	20240112	170000	1765846600	46450	46450	46450	46450	0
116	20240112	165900	1765846600	46450	46450	46450	46450	0
117	20240112	165800	1765846600	46450	46450	46450	46450	0
118	20240112	165700	1765846600	46450	46450	46450	46450	0
119	20240112	165600	1765846600	46450	46450	46450	46450	0
120	20240112	165500	1765846600	46450	46450	46450	46450	0
121	20240112	165400	1765846600	46450	46450	46450	46450	0
122	20240112	165300	1765846600	46450	46450	46450	46450	586
123	20240112	165200	1765846600	46450	46450	46450	46450	0
124	20240112	165100	1765846600	46450	46450	46450	46450	0
125	20240112	165000	1765846600	46450	46450	46450	46450	0
126	20240112	164900	1765846600	46450	46450	46450	46450	0
127	20240112	164800	1765846600	46450	46450	46450	46450	0
128	20240112	164700	1765846600	46450	46450	46450	46450	0
129	20240112	164600	1765846600	46450	46450	46450	46450	0
130	20240112	164500	1765846600	46450	46450	46450	46450	0
131	20240112	164400	1765846600	46450	46450	46450	46450	0
132	20240112	164300	1765846600	46450	46450	46450	46450	0
133	20240112	164200	1765846600	46450	46450	46450	46450	0
134	20240112	164100	1765846600	46450	46450	46450	46450	0
135	20240112	164000	1765846600	46450	46450	46450	46450	0
136	20240112	163900	1765846600	46450	46450	46450	46450	0
137	20240112	163800	1765846600	46450	46450	46450	46450	0
138	20240112	163700	1765846600	46450	46450	46450	46450	0
139	20240112	163600	1765846600	46450	46450	46450	46450	0
140	20240112	163500	1765846600	46450	46450	46450	46450	0
141	20240112	163400	1765846600	46450	46450	46450	46450	0
142	20240112	163300	1765846600	46450	46450	46450	46450	0
143	20240112	163200	1765846600	46450	46450	46450	46450	0
144	20240112	163100	1765846600	46450	46450	46450	46450	0
145	20240112	163000	1765846600	46450	46450	46450	46450	0
146	20240112	162900	1765846600	46450	46450	46450	46450	0
147	20240112	162800	1765846600	46450	46450	46450	46450	0
148	20240112	162700	1765846600	46450	46450	46450	46450	0
149	20240112	162600	1765846600	46450	46450	46450	46450	0
150	20240112	162500	1765846600	46450	46450	46450	46450	0
151	20240112	162400	1765846600	46450	46450	46450	46450	0
152	20240112	162300	1765846600	46450	46450	46450	46450	586
153	20240112	162200	1765846600	46450	46450	46450	46450	0
154	20240112	162100	1765846600	46450	46450	46450	46450	0
155	20240112	162000	1765846600	46450	46450	46450	46450	0
156	20240112	161900	1765846600	46450	46450	46450	46450	0
157	20240112	161800	1765846600	46450	46450	46450	46450	0
158	20240112	161700	1765846600	46450	46450	46450	46450	0
159	20240112	161600	1765846600	46450	46450	46450	46450	0
160	20240112	161500	1765846600	46450	46450	46450	46450	0
161	20240112	161400	1765846600	46450	46450	46450	46450	0
162	20240112	161300	1765846600	46450	46450	46450	46450	0
163	20240112	161200	1765846600	46450	46450	46450	46450	0
164	20240112	161100	1765846600	46450	46450	46450	46450	0
165	20240112	161000	1765846600	46450	46450	46450	46450	0
166	20240112	160900	1765846600	46450	46450	46450	46450	0
167	20240112	160800	1765846600	46450	46450	46450	46450	0
168	20240112	160700	1765846600	46450	46450	46450	46450	0
169	20240112	160600	1765846600	46450	46450	46450	46450	0
170	20240112	160500	1765846600	46450	46450	46450	46450	0
171	20240112	160400	1765846600	46450	46450	46450	46450	0
172	20240112	160300	1765846600	46450	46450	46450	46450	0
173	20240112	160200	1765846600	46450	46450	46450	46450	0
174	20240112	160100	1765846600	46450	46450	46450	46450	0
175	20240112	160000	1765846600	46450	46450	46450	46450	0
176	20240112	155900	1765846600	46450	46450	46450	46450	0
177	20240112	155800	1765846600	46450	46450	46450	46450	0
178	20240112	155700	1765846600	46450	46450	46450	46450	0
179	20240112	155600	1765846600	46450	46450	46450	46450	0
180	20240112	155500	1765846600	46450	46450	46450	46450	0
181	20240112	155400	1765846600	46450	46450	46450	46450	0
182	20240112	155300	1765846600	46450	46450	46450	46450	586
183	20240112	155200	1765846600	46450	46450	46450	46450	0
184	20240112	155100	1765846600	46450	46450	46450	46450	0
185	20240112	155000	1765846600	46450	46450	46450	46450	0
186	20240112	154900	1765846600	46450	46450	46450	46450	0
187	20240112	154800	1765846600	46450	46450	46450	46450	0
188	20240112	154700	1765846600	46450	46450	46450	46450	0
189	20240112	154600	1765846600	46450	46450	46450	46450	0
190	20240112	154500	1765846600	46450	46450	46450	46450	0
191	20240112	154400	1765846600	46450	46450	46450	46450	0
192	20240112	154300	1765846600	46450	46450	46450	46450	0
193	20240112	154200	1765846600	46450	46450	46450	46450	0
194	20240112	154100	1765846600	46450	46450	46450	46450	0
195	20240112	154000	1765846600	46450	46450	46450	46450	0
196	20240112	153900	1765846600	46450	46450	46450	46450	0
197	20240112	153800	1765846600	46450	46450	46450	46450	0
198	20240112	153700	1765846600	46450	46450	46450	46450	0
199	20240112	153600	1765846600	46450	46450	46450	46450	0
200	20240112	153500	1765846600	46450	46450	46450	46450	0
201	20240112	153400	1765846600	46450	46450	46450	46450	0
202	20240112	153300	1765846600	46450	46450	46450	46450	0
203	20240112	153200	1765846600	46450	46450	46450	46450	0
204	20240112	153100	1765846600	46450	46450	46450	46450	0
205	20240112	153000	1765846600	46450	46450	46450	46450	586
206	20240112	152900	1738626900	46250	46250	46250	46250	0
207	20240112	152800	1738626900	46250	46250	46250	46250	0
208	20240112	152700	1738626900	46250	46250	46250	46250	0
209	20240112	152600	1738626900	46250	46250	46250	46250	0
210	20240112	152500	1738626900	46250	46250	46250	46250	0
211	20240112	152400	1738626900	46250	46250	46250	46250	0
212	20240112	152300	1738626900	46250	46250	46250	46250	0
213	20240112	152200	1738626900	46250	46250	46250	46250	0
214	20240112	152100	1738626900	46250	46250	46250	46250	0
215	20240112	152000	1738626900	46250	46250	46250	46250	0
216	20240112	151900	1738626900	46250	46250	46400	46250	163
217	20240112	151800	1731087700	46200	46400	46400	46200	234
218	20240112	151700	1720259400	46400	46300	46400	46250	73
219	20240112	151600	1716879450	46300	46300	46300	46250	29
220	20240112	151500	1715537250	46400	46400	46400	46350	45
221	20240112	151400	1713451200	46400	46400	46400	46400	0
222	20240112	151300	1713451200	46400	46250	46400	46250	5
223	20240112	151200	1713219500	46250	46250	46250	46250	363
224	20240112	151100	1696430750	46250	46200	46250	46200	41
225	20240112	151000	1694536250	46200	46200	46200	46200	145
226	20240112	150900	1687837250	46250	46250	46250	46200	10
227	20240112	150800	1687374800	46250	46400	46400	46250	311
228	20240112	150700	1672980600	46400	46400	46400	46350	47
229	20240112	150600	1670801650	46400	46400	46400	46400	4
230	20240112	150500	1670616050	46400	46400	46400	46400	0
231	20240112	150400	1670616050	46400	46400	46400	46400	4
232	20240112	150300	1670430450	46400	46350	46400	46350	37
233	20240112	150200	1668715450	46400	46400	46400	46400	5
234	20240112	150100	1668483450	46400	46400	46400	46400	0
235	20240112	150000	1668483450	46400	46500	46500	46300	252
236	20240112	145900	1656805200	46400	46500	46500	46400	88
237	20240112	145800	1652717000	46500	46500	46500	46350	44
238	20240112	145700	1650675500	46500	46500	46500	46500	2
239	20240112	145600	1650582500	46450	46450	46450	46450	87
240	20240112	145500	1646541350	46450	46450	46450	46450	19
241	20240112	145400	1645658800	46500	46500	46500	46500	0
242	20240112	145300	1645658800	46500	46400	46500	46400	111
243	20240112	145200	1640507300	46400	46400	46400	46400	38
244	20240112	145100	1638744100	46400	46400	46400	46400	1
245	20240112	145000	1638697700	46400	46400	46400	46400	3
246	20240112	144900	1638558500	46400	46400	46400	46350	112
247	20240112	144800	1633365350	46400	46400	46400	46400	1
248	20240112	144700	1633318950	46400	46400	46400	46400	0
249	20240112	144600	1633318950	46400	46400	46400	46400	49
250	20240112	144500	1631045350	46400	46400	46400	46400	39
251	20240112	144400	1629235750	46300	46300	46300	46300	10
252	20240112	144300	1628772750	46300	46350	46350	46300	168
253	20240112	144200	1620989000	46500	46500	46500	46500	2
254	20240112	144100	1620896000	46450	46450	46450	46450	37
255	20240112	144000	1619177350	46500	46500	46500	46500	51
256	20240112	143900	1616805850	46500	46500	46500	46500	1
257	20240112	143800	1616759350	46350	46400	46400	46350	200
258	20240112	143700	1607484500	46400	46450	46450	46400	39
259	20240112	143600	1605673000	46400	46400	46400	46400	17
260	20240112	143500	1604884200	46500	46500	46500	46500	0
261	20240112	143400	1604884200	46500	46500	46500	46500	1
262	20240112	143300	1604837700	46450	46500	46500	46450	89
263	20240112	143200	1600701100	46500	46500	46500	46500	1
264	20240112	143100	1600654600	46550	46550	46550	46550	0
265	20240112	143000	1600654600	46550	46500	46550	46500	199
266	20240112	142900	1591401050	46500	46500	46500	46500	62
267	20240112	142800	1588518050	46500	46500	46500	46500	10
268	20240112	142700	1588053050	46500	46500	46500	46500	49
269	20240112	142600	1585774550	46500	46500	46550	46500	47
270	20240112	142500	1583589000	46500	46500	46500	46500	58
271	20240112	142400	1580892000	46500	46550	46550	46500	116
272	20240112	142300	1575493000	46500	46500	46500	46500	12
273	20240112	142200	1574935000	46500	46500	46550	46500	19
274	20240112	142100	1574051450	46500	46500	46550	46500	80
275	20240112	142000	1570331400	46500	46500	46500	46500	75
276	20240112	141900	1566843900	46500	46500	46500	46500	24
277	20240112	141800	1565727900	46550	46500	46550	46500	51
278	20240112	141700	1563356350	46500	46500	46500	46500	83
279	20240112	141600	1559496850	46500	46500	46500	46500	0
280	20240112	141500	1559496850	46500	46550	46550	46500	29
281	20240112	141400	1558148300	46550	46500	46550	46400	80
282	20240112	141300	1554430950	46400	46400	46500	46400	49
283	20240112	141200	1552157150	46500	46500	46500	46450	59
284	20240112	141100	1549414550	46500	46500	46500	46500	72
285	20240112	141000	1546066550	46500	46500	46550	46500	54
286	20240112	140900	1543555500	46500	46500	46500	46500	9
287	20240112	140800	1543137000	46500	46500	46500	46500	90
288	20240112	140700	1538952000	46500	46500	46500	46500	39
289	20240112	140600	1537138500	46500	46500	46500	46450	18
290	20240112	140500	1536301600	46500	46500	46500	46450	42
291	20240112	140400	1534349200	46500	46500	46500	46500	67
292	20240112	140300	1531233700	46500	46500	46500	46450	59
293	20240112	140200	1528492500	46500	46500	46550	46500	31
294	20240112	140100	1527050950	46500	46500	46500	46500	66
295	20240112	140000	1523981950	46500	46450	46500	46450	41
296	20240112	135900	1522075500	46500	46500	46500	46500	32
297	20240112	135800	1520587500	46500	46500	46500	46500	58
298	20240112	135700	1517890500	46500	46550	46550	46500	19
299	20240112	135600	1517006900	46500	46500	46500	46450	65
300	20240112	135500	1513986400	46500	46550	46550	46500	66
301	20240112	135400	1510914850	46500	46500	46550	46350	472
302	20240112	135300	1489011450	46500	46500	46500	46500	10
303	20240112	135200	1488546450	46450	46500	46500	46450	200
304	20240112	135100	1479246950	46550	46550	46550	46550	50
305	20240112	135000	1476919450	46550	46550	46550	46550	0
306	20240112	134900	1476919450	46550	46550	46550	46550	43
307	20240112	134800	1474917800	46500	46500	46500	46500	77
308	20240112	134700	1471337300	46500	46500	46500	46500	138
309	20240112	134600	1464920300	46500	46550	46550	46500	14
310	20240112	134500	1464269250	46550	46500	46550	46500	50
311	20240112	134400	1461942550	46500	46500	46500	46500	26
312	20240112	134300	1460733550	46500	46500	46500	46500	52
313	20240112	134200	1458315550	46500	46500	46500	46500	89
314	20240112	134100	1454177050	46500	46450	46500	46450	103
315	20240112	134000	1449391050	46450	46500	46500	46450	102
316	20240112	133900	1444653050	46500	46500	46500	46500	70
317	20240112	133800	1441398050	46500	46500	46500	46500	25
318	20240112	133700	1440235550	46500	46500	46500	46500	50
319	20240112	133600	1437910550	46500	46500	46500	46500	21
320	20240112	133500	1436934050	46500	46500	46500	46500	74
321	20240112	133400	1433493050	46500	46500	46500	46500	18
322	20240112	133300	1432656050	46500	46500	46500	46500	47
323	20240112	133200	1430470550	46500	46500	46500	46500	248
324	20240112	133100	1418938550	46550	46550	46550	46550	28
325	20240112	133000	1417635150	46600	46600	46600	46600	43
326	20240112	132900	1415631350	46550	46550	46550	46550	55
327	20240112	132800	1413071100	46550	46550	46550	46550	0
328	20240112	132700	1413071100	46550	46550	46550	46550	150
329	20240112	132600	1406088600	46500	46500	46500	46500	5
330	20240112	132500	1405856100	46500	46500	46500	46500	88
331	20240112	132400	1401764100	46500	46500	46500	46500	0
332	20240112	132300	1401764100	46500	46500	46550	46500	48
333	20240112	132200	1399531600	46500	46500	46500	46500	47
334	20240112	132100	1397346100	46500	46500	46500	46450	22
335	20240112	132000	1396323250	46500	46500	46500	46500	20
336	20240112	131900	1395393250	46500	46500	46500	46500	67
337	20240112	131800	1392277750	46500	46500	46500	46500	67
338	20240112	131700	1389162250	46500	46500	46600	46500	630
339	20240112	131600	1359867050	46500	46600	46600	46500	222
340	20240112	131500	1349536550	46550	46550	46550	46550	38
341	20240112	131400	1347767650	46550	46500	46550	46500	81
342	20240112	131300	1344000900	46500	46500	46500	46500	336
343	20240112	131200	1328376900	46500	46600	46600	46500	84
344	20240112	131100	1324468200	46550	46550	46550	46550	12
345	20240112	131000	1323909600	46550	46550	46550	46550	49
346	20240112	130900	1321628650	46550	46550	46550	46550	100
347	20240112	130800	1316973650	46550	46500	46550	46500	240
348	20240112	130700	1305803650	46550	46550	46550	46550	38
349	20240112	130600	1304034750	46500	46500	46500	46500	0
350	20240112	130500	1304034750	46500	46500	46500	46500	2
351	20240112	130400	1303941750	46550	46550	46550	46550	43
352	20240112	130300	1301940100	46550	46600	46600	46550	95
353	20240112	130200	1297515350	46550	46550	46550	46550	89
354	20240112	130100	1293372400	46600	46600	46600	46600	0
355	20240112	130000	1293372400	46600	46550	46600	46550	43
356	20240112	125900	1291368850	46600	46600	46600	46600	0
357	20240112	125800	1291368850	46600	46600	46600	46600	0
358	20240112	125700	1291368850	46600	46600	46600	46600	50
359	20240112	125600	1289038850	46600	46600	46600	46600	44
360	20240112	125500	1286988450	46550	46550	46550	46550	2
361	20240112	125400	1286895350	46600	46650	46650	46600	43
362	20240112	125300	1284889700	46500	46500	46500	46500	0
363	20240112	125200	1284889700	46500	46500	46500	46500	0
364	20240112	125100	1284889700	46500	46600	46600	46500	1501
365	20240112	125000	1215027150	46650	46600	46650	46600	88
366	20240112	124900	1210922050	46650	46650	46650	46650	45
367	20240112	124800	1208822800	46650	46650	46650	46650	0
368	20240112	124700	1208822800	46650	46650	46650	46650	50
369	20240112	124600	1206490300	46600	46600	46600	46600	13
370	20240112	124500	1205884500	46600	46650	46650	46600	85
371	20240112	124400	1201919450	46650	46650	46650	46650	50
372	20240112	124300	1199586950	46650	46650	46650	46650	0
373	20240112	124200	1199586950	46650	46650	46650	46650	0
374	20240112	124100	1199586950	46650	46650	46650	46650	88
375	20240112	124000	1195481750	46600	46600	46600	46600	2
376	20240112	123900	1195388550	46600	46600	46600	46600	114
377	20240112	123800	1190076150	46600	46600	46600	46600	93
378	20240112	123700	1185742350	46650	46650	46650	46650	50
379	20240112	123600	1183409850	46550	46550	46550	46550	4
380	20240112	123500	1183223650	46550	46550	46550	46550	1
381	20240112	123400	1183177100	46600	46600	46600	46600	267
382	20240112	123300	1170734900	46600	46600	46600	46600	25
383	20240112	123200	1169569900	46600	46600	46600	46600	0
384	20240112	123100	1169569900	46600	46550	46600	46550	10
385	20240112	123000	1169104200	46600	46600	46600	46600	40
386	20240112	122900	1167240200	46550	46550	46550	46550	0
387	20240112	122800	1167240200	46550	46550	46550	46550	150
388	20240112	122700	1160257700	46600	46600	46600	46600	0
389	20240112	122600	1160257700	46600	46550	46600	46550	41
390	20240112	122500	1158347250	46550	46550	46550	46550	36
391	20240112	122400	1156671450	46550	46550	46550	46550	2
392	20240112	122300	1156578350	46600	46600	46600	46600	49
393	20240112	122200	1154294950	46600	46600	46600	46600	0
394	20240112	122100	1154294950	46600	46550	46600	46550	54
395	20240112	122000	1151778750	46600	46600	46600	46600	0
396	20240112	121900	1151778750	46600	46600	46600	46600	38
397	20240112	121800	1150007950	46600	46600	46600	46600	49
398	20240112	121700	1147724550	46600	46600	46600	46600	1
399	20240112	121600	1147677950	46550	46600	46600	46550	95
400	20240112	121500	1143253800	46550	46550	46550	46550	69
401	20240112	121400	1140041850	46550	46550	46550	46550	19
402	20240112	121300	1139157400	46550	46550	46550	46550	0
403	20240112	121200	1139157400	46550	46500	46550	46500	354
404	20240112	121100	1122695550	46550	46550	46550	46550	39
405	20240112	121000	1120880100	46550	46550	46550	46550	77
406	20240112	120900	1117295750	46600	46600	46600	46600	50
407	20240112	120800	1114965750	46600	46600	46600	46600	41
408	20240112	120700	1113055150	46500	46500	46500	46500	3
409	20240112	120600	1112915650	46500	46550	46550	46500	1000
410	20240112	120500	1066411700	46550	46550	46550	46550	35
411	20240112	120400	1064782450	46550	46550	46550	46550	43
412	20240112	120300	1062780800	46550	46550	46550	46550	32
413	20240112	120200	1061291200	46550	46550	46550	46550	404
414	20240112	120100	1042485000	46600	46600	46600	46600	17
415	20240112	120000	1041692800	46600	46600	46600	46600	40
416	20240112	115900	1039828800	46550	46550	46550	46550	0
417	20240112	115800	1039828800	46550	46550	46550	46550	1
418	20240112	115700	1039782250	46550	46600	46600	46550	42
419	20240112	115600	1037825200	46550	46550	46550	46550	1
420	20240112	115500	1037778650	46550	46600	46600	46550	375
421	20240112	115400	1020309250	46650	46650	46650	46650	0
422	20240112	115300	1020309250	46650	46650	46650	46650	38
423	20240112	115200	1018536550	46600	46600	46600	46600	3
424	20240112	115100	1018396750	46600	46650	46650	46600	34
425	20240112	115000	1016811150	46650	46650	46650	46650	200
426	20240112	114900	1007481150	46650	46650	46650	46650	99
427	20240112	114800	1002862800	46600	46600	46600	46600	3
428	20240112	114700	1002723000	46650	46650	46650	46650	1
429	20240112	114600	1002676350	46650	46600	46650	46600	303
430	20240112	114500	988544400	46650	46650	46650	46650	0
431	20240112	114400	988544400	46650	46600	46650	46600	500
432	20240112	114300	965224450	46600	46600	46600	46550	267
433	20240112	114200	952782450	46600	46600	46600	46600	60
434	20240112	114100	949986450	46550	46600	46600	46550	34
435	20240112	114000	948403550	46600	46600	46600	46600	5
436	20240112	113900	948170550	46550	46550	46550	46550	0
437	20240112	113800	948170550	46550	46600	46600	46550	95
438	20240112	113700	943748200	46550	46600	46600	46550	149
439	20240112	113600	936811800	46550	46550	46550	46550	0
440	20240112	113500	936811800	46550	46550	46550	46550	6
441	20240112	113400	936532500	46600	46550	46600	46550	201
442	20240112	113300	927169900	46550	46550	46550	46550	127
443	20240112	113200	921258050	46550	46550	46550	46550	0
444	20240112	113100	921258050	46550	46550	46550	46500	52
445	20240112	113000	918838250	46500	46550	46550	46500	78
446	20240112	112900	915211200	46500	46500	46500	46500	0
447	20240112	112800	915211200	46500	46550	46550	46500	182
448	20240112	112700	906748150	46550	46500	46550	46500	64
449	20240112	112600	903772100	46500	46500	46500	46500	4
450	20240112	112500	903586100	46500	46500	46500	46500	3
451	20240112	112400	903446600	46500	46400	46500	46400	74
452	20240112	112300	900012600	46400	46500	46500	46400	684
453	20240112	112200	868233450	46550	46550	46550	46550	2
454	20240112	112100	868140350	46500	46500	46500	46500	6
455	20240112	112000	867861350	46500	46500	46500	46500	48
456	20240112	111900	865629350	46550	46550	46550	46500	44
457	20240112	111800	863581250	46550	46550	46550	46550	113
458	20240112	111700	858321100	46550	46550	46550	46550	0
459	20240112	111600	858321100	46550	46550	46600	46550	58
460	20240112	111500	855621150	46500	46500	46500	46500	10
461	20240112	111400	855156150	46500	46500	46500	46500	72
462	20240112	111300	851808150	46500	46550	46550	46500	52
463	20240112	111200	849389200	46550	46550	46600	46550	191
464	20240112	111100	840496250	46550	46550	46550	46550	22
465	20240112	111000	839472150	46550	46550	46550	46550	0
466	20240112	110900	839472150	46550	46600	46600	46550	62
467	20240112	110800	836583100	46550	46550	46550	46550	0
468	20240112	110700	836583100	46550	46550	46550	46550	82
469	20240112	110600	832766000	46600	46600	46600	46600	30
470	20240112	110500	831368000	46600	46600	46600	46600	777
471	20240112	110400	795159800	46600	46650	46650	46600	85
472	20240112	110300	791194700	46600	46600	46600	46600	0
473	20240112	110200	791194700	46600	46600	46600	46600	1
474	20240112	110100	791148100	46650	46650	46650	46650	50
475	20240112	110000	788815600	46650	46650	46650	46650	300
476	20240112	105900	774820600	46650	46550	46650	46550	416
477	20240112	105800	755434000	46550	46550	46550	46550	130
478	20240112	105700	749382500	46550	46500	46550	46500	49
479	20240112	105600	747102050	46500	46500	46500	46500	20
480	20240112	105500	746172050	46550	46500	46550	46500	5
481	20240112	105400	745939500	46500	46500	46550	46500	65
482	20240112	105300	742915700	46450	46450	46450	46450	0
483	20240112	105200	742915700	46450	46450	46450	46450	100
484	20240112	105100	738270700	46450	46500	46500	46450	350
485	20240112	105000	722009350	46500	46500	46500	46500	5
486	20240112	104900	721776850	46550	46550	46550	46550	85
487	20240112	104800	717820100	46550	46550	46550	46550	75
488	20240112	104700	714328850	46550	46550	46550	46550	18
489	20240112	104600	713490950	46550	46550	46550	46550	4
490	20240112	104500	713304750	46500	46550	46550	46500	108
491	20240112	104400	708277550	46550	46550	46550	46550	59
492	20240112	104300	705531100	46600	46550	46600	46550	40
493	20240112	104200	703667200	46550	46550	46550	46550	63
494	20240112	104100	700734550	46550	46450	46550	46450	6
495	20240112	104000	700455450	46550	46500	46550	46500	85
496	20240112	103900	696502700	46500	46500	46500	46500	1
497	20240112	103800	696456200	46500	46550	46550	46500	267
498	20240112	103700	684038200	46550	46550	46550	46550	173
499	20240112	103600	675985050	46550	46550	46550	46550	26
500	20240112	103500	674774750	46550	46550	46550	46550	118
501	20240112	103400	669281850	46600	46550	46600	46550	45
502	20240112	103300	667184900	46550	46600	46600	46550	27
503	20240112	103200	665927850	46550	46550	46550	46550	0
504	20240112	103100	665927850	46550	46650	46650	46550	104
505	20240112	103000	661079550	46650	46600	46650	46600	5
506	20240112	102900	660846400	46600	46600	46600	46600	66
507	20240112	102800	657770800	46600	46600	46600	46550	238
508	20240112	102700	646681700	46600	46650	46650	46600	74
509	20240112	102600	643231450	46600	46600	46600	46600	39
510	20240112	102500	641414050	46600	46600	46600	46600	8
511	20240112	102400	641041250	46600	46650	46650	46600	35
512	20240112	102300	639410200	46650	46650	46650	46650	37
513	20240112	102200	637684150	46600	46600	46600	46600	55
514	20240112	102100	635121150	46600	46600	46600	46600	3
515	20240112	102000	634981350	46600	46600	46600	46600	82
516	20240112	101900	631160150	46600	46600	46600	46600	56
517	20240112	101800	628550550	46600	46600	46600	46600	11
518	20240112	101700	628037950	46550	46650	46650	46550	110
519	20240112	101600	622908200	46650	46600	46650	46600	77
520	20240112	101500	619316200	46600	46650	46650	46600	47
521	20240112	101400	617125400	46650	46650	46650	46650	4
522	20240112	101300	616938800	46650	46600	46650	46600	23
523	20240112	101200	615866950	46600	46600	46600	46550	115
524	20240112	101100	610508100	46650	46650	46650	46650	55
525	20240112	101000	607942350	46700	46650	46700	46650	66
526	20240112	100900	604863400	46650	46650	46650	46650	0
527	20240112	100800	604863400	46650	46600	46650	46600	77
528	20240112	100700	601274150	46650	46700	46700	46650	412
529	20240112	100600	582054150	46650	46600	46650	46600	18
530	20240112	100500	581214600	46600	46600	46600	46600	153
531	20240112	100400	574084800	46600	46400	46600	46400	105
532	20240112	100300	569202500	46500	46400	46500	46400	312
533	20240112	100200	554725050	46400	46400	46400	46350	5
534	20240112	100100	554493200	46350	46300	46350	46300	341
535	20240112	100000	538703750	46250	46300	46300	46250	52
536	20240112	095900	536296200	46250	46250	46250	46250	47
537	20240112	095800	534122450	46250	46250	46250	46250	2
538	20240112	095700	534029950	46250	46300	46300	46250	41
539	20240112	095600	532131850	46250	46250	46250	46250	0
540	20240112	095500	532131850	46250	46250	46250	46250	82
541	20240112	095400	528339350	46300	46300	46300	46300	50
542	20240112	095300	526024350	46300	46250	46300	46200	93
543	20240112	095200	521722100	46250	46250	46250	46250	34
544	20240112	095100	520149600	46250	46250	46250	46250	1
545	20240112	095000	520103350	46200	46250	46250	46200	137
546	20240112	094900	513768950	46250	46250	46250	46250	7
547	20240112	094800	513445200	46200	46250	46250	46200	164
548	20240112	094700	505861950	46250	46250	46250	46250	43
549	20240112	094600	503873200	46300	46250	46300	46250	38
550	20240112	094500	502113850	46250	46250	46250	46250	45
551	20240112	094400	500032600	46250	46200	46250	46200	12
552	20240112	094300	499477650	46200	46250	46250	46200	232
553	20240112	094200	488757900	46250	46250	46250	46250	99
554	20240112	094100	484179150	46250	46250	46250	46250	109
555	20240112	094000	479137900	46250	46250	46250	46250	8
556	20240112	093900	478767900	46250	46250	46300	46250	60
557	20240112	093800	475991850	46250	46200	46250	46200	85
558	20240112	093700	472061600	46250	46150	46250	46150	89
559	20240112	093600	467947350	46200	46300	46300	46200	247
560	20240112	093500	456529050	46200	46200	46200	46200	25
561	20240112	093400	455374050	46150	46150	46150	46150	40
562	20240112	093300	453528050	46150	46300	46300	46150	10
563	20240112	093200	453065900	46200	46150	46300	46150	85
564	20240112	093100	449141450	46100	46100	46150	46050	391
565	20240112	093000	431116350	46100	46100	46100	46100	46
566	20240112	092900	428995750	46150	46250	46250	46150	117
567	20240112	092800	423587650	46200	46200	46200	46200	44
568	20240112	092700	421554850	46200	46100	46200	46100	2
569	20240112	092600	421462550	46250	46250	46250	46250	23
570	20240112	092500	420398800	46100	46250	46250	46050	87
571	20240112	092400	416379050	46250	46000	46250	46000	9
572	20240112	092300	415963800	46000	46350	46350	46000	192
573	20240112	092200	407123100	46400	46050	46400	46000	1428
574	20240112	092100	341395850	46100	46150	46200	46100	508
575	20240112	092000	317959450	46200	46350	46600	46200	1560
576	20240112	091900	245795500	46350	46350	46350	46350	102
577	20240112	091800	241067800	46300	46350	46350	46300	109
578	20240112	091700	236017850	46350	46500	46550	46350	645
579	20240112	091600	206063850	46600	46650	46650	46450	26
580	20240112	091500	204852200	46650	46500	46650	46450	280
581	20240112	091400	191836450	46500	46650	46650	46500	80
582	20240112	091300	188116000	46650	46650	46650	46650	2
583	20240112	091200	188022700	46650	46500	46650	46500	236
584	20240112	091100	177048100	46500	46600	46600	46500	210
585	20240112	091000	167279950	46600	46600	46650	46600	228
586	20240112	090900	156645100	46600	46700	46700	46600	48
587	20240112	090800	154403700	46700	46650	46700	46500	212
588	20240112	090700	144517900	46650	46650	46650	46650	2
589	20240112	090600	144424600	46650	46500	46650	46500	11
590	20240112	090500	143911900	46500	46650	46650	46500	106
591	20240112	090400	138977850	46650	46700	46700	46650	32
592	20240112	090300	137484850	46750	46750	46750	46500	2192
593	20240112	090200	35518200	46750	46650	46750	46650	236
594	20240112	090100	24503600	46650	46650	46650	46650	103
595	20240112	090000	19698650	46650	47000	47000	46650	420