KissMeData/004490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184300	2489289300	57300	57300	57300	57300	964
3	20240117	184200	2489289300	57300	57300	57300	57300	0
4	20240117	184100	2489289300	57300	57300	57300	57300	0
5	20240117	184000	2489289300	57300	57300	57300	57300	0
6	20240117	183900	2489289300	57300	57300	57300	57300	0
7	20240117	183800	2489289300	57300	57300	57300	57300	0
8	20240117	183700	2489289300	57300	57300	57300	57300	0
9	20240117	183600	2489289300	57300	57300	57300	57300	0
10	20240117	183500	2489289300	57300	57300	57300	57300	0
11	20240117	183400	2489289300	57300	57300	57300	57300	0
12	20240117	183300	2489289300	57300	57300	57300	57300	0
13	20240117	183200	2489289300	57300	57300	57300	57300	0
14	20240117	183100	2489289300	57300	57300	57300	57300	0
15	20240117	183000	2489289300	57300	57300	57300	57300	0
16	20240117	182900	2489289300	57300	57300	57300	57300	0
17	20240117	182800	2489289300	57300	57300	57300	57300	0
18	20240117	182700	2489289300	57300	57300	57300	57300	0
19	20240117	182600	2489289300	57300	57300	57300	57300	0
20	20240117	182500	2489289300	57300	57300	57300	57300	0
21	20240117	182400	2489289300	57300	57300	57300	57300	0
22	20240117	182300	2489289300	57300	57300	57300	57300	0
23	20240117	182200	2489289300	57300	57300	57300	57300	0
24	20240117	182100	2489289300	57300	57300	57300	57300	0
25	20240117	182000	2489289300	57300	57300	57300	57300	0
26	20240117	181900	2489289300	57300	57300	57300	57300	0
27	20240117	181800	2489289300	57300	57300	57300	57300	0
28	20240117	181700	2489289300	57300	57300	57300	57300	0
29	20240117	181600	2489289300	57300	57300	57300	57300	0
30	20240117	181500	2489289300	57300	57300	57300	57300	0
31	20240117	181400	2489289300	57300	57300	57300	57300	0
32	20240117	181300	2489289300	57300	57300	57300	57300	964
33	20240117	181200	2489289300	57300	57300	57300	57300	0
34	20240117	181100	2489289300	57300	57300	57300	57300	0
35	20240117	181000	2489289300	57300	57300	57300	57300	0
36	20240117	180900	2489289300	57300	57300	57300	57300	0
37	20240117	180800	2489289300	57300	57300	57300	57300	0
38	20240117	180700	2489289300	57300	57300	57300	57300	0
39	20240117	180600	2489289300	57300	57300	57300	57300	0
40	20240117	180500	2489289300	57300	57300	57300	57300	0
41	20240117	180400	2489289300	57300	57300	57300	57300	0
42	20240117	180300	2489289300	57300	57300	57300	57300	0
43	20240117	180200	2489289300	57300	57300	57300	57300	0
44	20240117	180100	2489289300	57300	57300	57300	57300	0
45	20240117	180000	2489289300	57300	57300	57300	57300	0
46	20240117	175900	2489289300	57300	57300	57300	57300	0
47	20240117	175800	2489289300	57300	57300	57300	57300	0
48	20240117	175700	2489289300	57300	57300	57300	57300	0
49	20240117	175600	2489289300	57300	57300	57300	57300	0
50	20240117	175500	2489289300	57300	57300	57300	57300	0
51	20240117	175400	2489289300	57300	57300	57300	57300	0
52	20240117	175300	2489289300	57300	57300	57300	57300	0
53	20240117	175200	2489289300	57300	57300	57300	57300	0
54	20240117	175100	2489289300	57300	57300	57300	57300	0
55	20240117	175000	2489289300	57300	57300	57300	57300	0
56	20240117	174900	2489289300	57300	57300	57300	57300	0
57	20240117	174800	2489289300	57300	57300	57300	57300	0
58	20240117	174700	2489289300	57300	57300	57300	57300	0
59	20240117	174600	2489289300	57300	57300	57300	57300	0
60	20240117	174500	2489289300	57300	57300	57300	57300	0
61	20240117	174400	2489289300	57300	57300	57300	57300	0
62	20240117	174300	2489289300	57300	57300	57300	57300	964
63	20240117	174200	2489289300	57300	57300	57300	57300	0
64	20240117	174100	2489289300	57300	57300	57300	57300	0
65	20240117	174000	2489289300	57300	57300	57300	57300	0
66	20240117	173900	2489289300	57300	57300	57300	57300	0
67	20240117	173800	2489289300	57300	57300	57300	57300	0
68	20240117	173700	2489289300	57300	57300	57300	57300	0
69	20240117	173600	2489289300	57300	57300	57300	57300	0
70	20240117	173500	2489289300	57300	57300	57300	57300	0
71	20240117	173400	2489289300	57300	57300	57300	57300	0
72	20240117	173300	2489289300	57300	57300	57300	57300	0
73	20240117	173200	2489289300	57300	57300	57300	57300	0
74	20240117	173100	2489289300	57300	57300	57300	57300	0
75	20240117	173000	2489289300	57300	57300	57300	57300	0
76	20240117	172900	2489289300	57300	57300	57300	57300	0
77	20240117	172800	2489289300	57300	57300	57300	57300	0
78	20240117	172700	2489289300	57300	57300	57300	57300	0
79	20240117	172600	2489289300	57300	57300	57300	57300	0
80	20240117	172500	2489289300	57300	57300	57300	57300	0
81	20240117	172400	2489289300	57300	57300	57300	57300	0
82	20240117	172300	2489289300	57300	57300	57300	57300	0
83	20240117	172200	2489289300	57300	57300	57300	57300	0
84	20240117	172100	2489289300	57300	57300	57300	57300	0
85	20240117	172000	2489289300	57300	57300	57300	57300	0
86	20240117	171900	2489289300	57300	57300	57300	57300	0
87	20240117	171800	2489289300	57300	57300	57300	57300	0
88	20240117	171700	2489289300	57300	57300	57300	57300	0
89	20240117	171600	2489289300	57300	57300	57300	57300	0
90	20240117	171500	2489289300	57300	57300	57300	57300	0
91	20240117	171400	2489289300	57300	57300	57300	57300	0
92	20240117	171300	2489289300	57300	57300	57300	57300	964
93	20240117	171200	2489289300	57300	57300	57300	57300	0
94	20240117	171100	2489289300	57300	57300	57300	57300	0
95	20240117	171000	2489289300	57300	57300	57300	57300	0
96	20240117	170900	2489289300	57300	57300	57300	57300	0
97	20240117	170800	2489289300	57300	57300	57300	57300	0
98	20240117	170700	2489289300	57300	57300	57300	57300	0
99	20240117	170600	2489289300	57300	57300	57300	57300	0
100	20240117	170500	2489289300	57300	57300	57300	57300	0
101	20240117	170400	2489289300	57300	57300	57300	57300	0
102	20240117	170300	2489289300	57300	57300	57300	57300	0
103	20240117	170200	2489289300	57300	57300	57300	57300	0
104	20240117	170100	2489289300	57300	57300	57300	57300	0
105	20240117	170000	2489289300	57300	57300	57300	57300	0
106	20240117	165900	2489289300	57300	57300	57300	57300	0
107	20240117	165800	2489289300	57300	57300	57300	57300	0
108	20240117	165700	2489289300	57300	57300	57300	57300	0
109	20240117	165600	2489289300	57300	57300	57300	57300	0
110	20240117	165500	2489289300	57300	57300	57300	57300	0
111	20240117	165400	2489289300	57300	57300	57300	57300	0
112	20240117	165300	2489289300	57300	57300	57300	57300	0
113	20240117	165200	2489289300	57300	57300	57300	57300	0
114	20240117	165100	2489289300	57300	57300	57300	57300	0
115	20240117	165000	2489289300	57300	57300	57300	57300	0
116	20240117	164900	2489289300	57300	57300	57300	57300	0
117	20240117	164800	2489289300	57300	57300	57300	57300	0
118	20240117	164700	2489289300	57300	57300	57300	57300	0
119	20240117	164600	2489289300	57300	57300	57300	57300	0
120	20240117	164500	2489289300	57300	57300	57300	57300	0
121	20240117	164400	2489289300	57300	57300	57300	57300	0
122	20240117	164300	2489289300	57300	57300	57300	57300	964
123	20240117	164200	2489289300	57300	57300	57300	57300	0
124	20240117	164100	2489289300	57300	57300	57300	57300	0
125	20240117	164000	2489289300	57300	57300	57300	57300	0
126	20240117	163900	2489289300	57300	57300	57300	57300	0
127	20240117	163800	2489289300	57300	57300	57300	57300	0
128	20240117	163700	2489289300	57300	57300	57300	57300	0
129	20240117	163600	2489289300	57300	57300	57300	57300	0
130	20240117	163500	2489289300	57300	57300	57300	57300	0
131	20240117	163400	2489289300	57300	57300	57300	57300	0
132	20240117	163300	2489289300	57300	57300	57300	57300	0
133	20240117	163200	2489289300	57300	57300	57300	57300	0
134	20240117	163100	2489289300	57300	57300	57300	57300	0
135	20240117	163000	2489289300	57300	57300	57300	57300	0
136	20240117	162900	2489289300	57300	57300	57300	57300	0
137	20240117	162800	2489289300	57300	57300	57300	57300	0
138	20240117	162700	2489289300	57300	57300	57300	57300	0
139	20240117	162600	2489289300	57300	57300	57300	57300	0
140	20240117	162500	2489289300	57300	57300	57300	57300	0
141	20240117	162400	2489289300	57300	57300	57300	57300	0
142	20240117	162300	2489289300	57300	57300	57300	57300	0
143	20240117	162200	2489289300	57300	57300	57300	57300	0
144	20240117	162100	2489289300	57300	57300	57300	57300	0
145	20240117	162000	2489289300	57300	57300	57300	57300	0
146	20240117	161900	2489289300	57300	57300	57300	57300	0
147	20240117	161800	2489289300	57300	57300	57300	57300	0
148	20240117	161700	2489289300	57300	57300	57300	57300	0
149	20240117	161600	2489289300	57300	57300	57300	57300	0
150	20240117	161500	2489289300	57300	57300	57300	57300	0
151	20240117	161400	2489289300	57300	57300	57300	57300	0
152	20240117	161300	2489289300	57300	57300	57300	57300	964
153	20240117	161200	2489289300	57300	57300	57300	57300	0
154	20240117	161100	2489289300	57300	57300	57300	57300	0
155	20240117	161000	2489289300	57300	57300	57300	57300	0
156	20240117	160900	2489289300	57300	57300	57300	57300	0
157	20240117	160800	2489289300	57300	57300	57300	57300	0
158	20240117	160700	2489289300	57300	57300	57300	57300	0
159	20240117	160600	2489289300	57300	57300	57300	57300	0
160	20240117	160500	2489289300	57300	57300	57300	57300	0
161	20240117	160400	2489289300	57300	57300	57300	57300	0
162	20240117	160300	2489289300	57300	57300	57300	57300	0
163	20240117	160200	2489289300	57300	57300	57300	57300	0
164	20240117	160100	2489289300	57300	57300	57300	57300	0
165	20240117	160000	2489289300	57300	57300	57300	57300	0
166	20240117	155900	2489289300	57300	57300	57300	57300	0
167	20240117	155800	2489289300	57300	57300	57300	57300	0
168	20240117	155700	2489289300	57300	57300	57300	57300	0
169	20240117	155600	2489289300	57300	57300	57300	57300	0
170	20240117	155500	2489289300	57300	57300	57300	57300	0
171	20240117	155400	2489289300	57300	57300	57300	57300	0
172	20240117	155300	2489289300	57300	57300	57300	57300	0
173	20240117	155200	2489289300	57300	57300	57300	57300	0
174	20240117	155100	2489289300	57300	57300	57300	57300	0
175	20240117	155000	2489289300	57300	57300	57300	57300	0
176	20240117	154900	2489289300	57300	57300	57300	57300	0
177	20240117	154800	2489289300	57300	57300	57300	57300	0
178	20240117	154700	2489289300	57300	57300	57300	57300	0
179	20240117	154600	2489289300	57300	57300	57300	57300	0
180	20240117	154500	2489289300	57300	57300	57300	57300	0
181	20240117	154400	2489289300	57300	57300	57300	57300	0
182	20240117	154300	2489289300	57300	57300	57300	57300	964
183	20240117	154200	2489289300	57300	57300	57300	57300	0
184	20240117	154100	2489289300	57300	57300	57300	57300	0
185	20240117	154000	2489289300	57300	57300	57300	57300	0
186	20240117	153900	2489289300	57300	57300	57300	57300	0
187	20240117	153800	2489289300	57300	57300	57300	57300	0
188	20240117	153700	2489289300	57300	57300	57300	57300	0
189	20240117	153600	2489289300	57300	57300	57300	57300	0
190	20240117	153500	2489289300	57300	57300	57300	57300	0
191	20240117	153400	2489289300	57300	57300	57300	57300	0
192	20240117	153300	2489289300	57300	57300	57300	57300	0
193	20240117	153200	2489289300	57300	57300	57300	57300	0
194	20240117	153100	2489289300	57300	57300	57300	57300	0
195	20240117	153000	2489289300	57300	57300	57300	57300	964
196	20240117	152900	2434052100	57300	57300	57300	57300	0
197	20240117	152800	2434052100	57300	57300	57300	57300	0
198	20240117	152700	2434052100	57300	57300	57300	57300	0
199	20240117	152600	2434052100	57300	57300	57300	57300	0
200	20240117	152500	2434052100	57300	57300	57300	57300	0
201	20240117	152400	2434052100	57300	57300	57300	57300	0
202	20240117	152300	2434052100	57300	57300	57300	57300	0
203	20240117	152200	2434052100	57300	57300	57300	57300	0
204	20240117	152100	2434052100	57300	57300	57300	57300	0
205	20240117	152000	2434052100	57300	57300	57300	57300	0
206	20240117	151900	2434052100	57300	57700	57800	57300	148
207	20240117	151800	2425545400	57700	57700	57700	57300	20
208	20240117	151700	2424394500	57700	57700	57700	57700	0
209	20240117	151600	2424394500	57700	57700	57700	57700	0
210	20240117	151500	2424394500	57700	57400	57700	57400	3
211	20240117	151400	2424221700	57700	57400	57700	57400	72
212	20240117	151300	2420088600	57300	57300	57300	57300	1
213	20240117	151200	2420031300	57300	57300	57300	57300	13
214	20240117	151100	2419286400	57300	57300	57300	57300	0
215	20240117	151000	2419286400	57300	57400	57400	57300	398
216	20240117	150900	2396442200	57500	57500	57500	57500	13
217	20240117	150800	2395694700	57900	57800	57900	57400	255
218	20240117	150700	2380976700	57800	57700	57800	57400	55
219	20240117	150600	2377802500	57500	57500	57500	57500	51
220	20240117	150500	2374870000	57600	57600	57600	57600	66
221	20240117	150400	2371068400	57400	57500	57500	57400	21
222	20240117	150300	2369861900	57600	57600	57600	57600	0
223	20240117	150200	2369861900	57600	57500	57600	57500	62
224	20240117	150100	2366296800	57500	57500	57500	57500	0
225	20240117	150000	2366296800	57500	57500	57500	57500	37
226	20240117	145900	2364169300	57500	57500	57500	57500	0
227	20240117	145800	2364169300	57500	57500	57500	57500	2
228	20240117	145700	2364054300	57500	57500	57500	57500	1
229	20240117	145600	2363996800	57400	57400	57400	57400	0
230	20240117	145500	2363996800	57400	57400	57400	57400	2
231	20240117	145400	2363882000	57400	57400	57400	57400	4
232	20240117	145300	2363652400	57400	57400	57400	57400	6
233	20240117	145200	2363308000	57500	57400	57500	57400	33
234	20240117	145100	2361413700	57500	57500	57500	57500	10
235	20240117	145000	2360838700	57400	57600	57600	57400	254
236	20240117	144900	2346229900	57500	57800	57800	57500	73
237	20240117	144800	2342032100	57600	57600	57600	57600	0
238	20240117	144700	2342032100	57600	57800	57800	57600	87
239	20240117	144600	2337018900	58000	58000	58000	58000	0
240	20240117	144500	2337018900	58000	58000	58000	58000	5
241	20240117	144400	2336728900	58000	58000	58000	58000	0
242	20240117	144300	2336728900	58000	58000	58000	58000	0
243	20240117	144200	2336728900	58000	58000	58000	58000	0
244	20240117	144100	2336728900	58000	58000	58000	58000	0
245	20240117	144000	2336728900	58000	58000	58000	58000	0
246	20240117	143900	2336728900	58000	57900	58000	57900	2
247	20240117	143800	2336613000	57800	57800	57800	57800	0
248	20240117	143700	2336613000	57800	57800	57800	57800	0
249	20240117	143600	2336613000	57800	57800	57800	57800	0
250	20240117	143500	2336613000	57800	57800	57800	57800	100
251	20240117	143400	2330833000	57700	57700	57700	57700	0
252	20240117	143300	2330833000	57700	57700	57700	57700	39
253	20240117	143200	2328582700	57700	57600	57700	57600	2
254	20240117	143100	2328467400	57600	57600	57600	57600	0
255	20240117	143000	2328467400	57600	57600	57600	57600	46
256	20240117	142900	2325817800	57600	57600	57600	57600	3
257	20240117	142800	2325645000	57700	57700	57700	57700	5
258	20240117	142700	2325356500	57700	57600	57700	57600	26
259	20240117	142600	2323856500	57700	57600	57700	57600	17
260	20240117	142500	2322877200	57600	57700	57700	57600	21
261	20240117	142400	2321667200	57600	57600	57600	57600	2
262	20240117	142300	2321552000	57900	57900	57900	57900	180
263	20240117	142200	2311130000	57900	57600	57900	57600	35
264	20240117	142100	2309106800	57600	57600	57600	57600	0
265	20240117	142000	2309106800	57600	57700	57700	57600	33
266	20240117	141900	2307205700	57900	57800	57900	57600	28
267	20240117	141800	2305586600	57800	57600	57800	57600	22
268	20240117	141700	2304319100	57500	57500	57500	57500	7
269	20240117	141600	2303916600	57600	57600	57600	57600	0
270	20240117	141500	2303916600	57600	57600	57600	57600	0
271	20240117	141400	2303916600	57600	57500	57600	57500	90
272	20240117	141300	2298740200	57500	57500	57500	57500	0
273	20240117	141200	2298740200	57500	57500	57500	57500	3
274	20240117	141100	2298567700	57600	57600	57600	57600	3
275	20240117	141000	2298394900	57500	57500	57500	57500	0
276	20240117	140900	2298394900	57500	57500	57500	57500	3
277	20240117	140800	2298222400	57500	57500	57500	57500	0
278	20240117	140700	2298222400	57500	57500	57500	57500	2
279	20240117	140600	2298107400	57600	57700	57700	57600	28
280	20240117	140500	2296494500	57600	57600	57600	57600	24
281	20240117	140400	2295112100	57600	57900	57900	57600	256
282	20240117	140300	2280358700	57700	57700	57900	57700	68
283	20240117	140200	2276434300	57700	57600	57700	57600	13
284	20240117	140100	2275684500	57700	57900	57900	57700	38
285	20240117	140000	2273487900	57900	57900	57900	57900	60
286	20240117	135900	2270013900	57600	57900	57900	57600	133
287	20240117	135800	2262315000	57700	57800	57800	57700	14
288	20240117	135700	2261506800	57600	57600	57600	57600	2
289	20240117	135600	2261391600	57900	57900	57900	57900	220
290	20240117	135500	2248653600	57600	57600	57600	57600	0
291	20240117	135400	2248653600	57600	57600	57600	57600	9
292	20240117	135300	2248135200	57600	57600	57600	57600	0
293	20240117	135200	2248135200	57600	57600	57600	57600	3
294	20240117	135100	2247962400	57700	57700	57700	57700	12
295	20240117	135000	2247270000	57900	57600	57900	57600	93
296	20240117	134900	2241888500	57900	57900	57900	57900	120
297	20240117	134800	2234940500	57600	57600	57600	57600	234
298	20240117	134700	2221462100	57500	57900	57900	57500	276
299	20240117	134600	2205565600	57600	57900	57900	57600	12
300	20240117	134500	2204871400	57600	57500	57700	57500	8
301	20240117	134400	2204410800	57700	57700	57700	57700	50
302	20240117	134300	2201525800	57700	57700	57700	57700	99
303	20240117	134200	2195813500	57700	57600	57700	57400	45
304	20240117	134100	2193221800	57600	57600	57600	57600	12
305	20240117	134000	2192530600	57400	57400	57400	57400	2
306	20240117	133900	2192415800	57600	57400	57600	57400	22
307	20240117	133800	2191150200	57600	57600	57600	57600	50
308	20240117	133700	2188270200	57600	57600	57600	57400	28
309	20240117	133600	2186658000	57600	57600	57600	57600	50
310	20240117	133500	2183778000	57400	57400	57400	57400	240
311	20240117	133400	2170002000	57600	57600	57600	57600	0
312	20240117	133300	2170002000	57600	57600	57600	57600	1
313	20240117	133200	2169944400	57400	57400	57400	57400	102
314	20240117	133100	2164089600	57600	57600	57600	57600	0
315	20240117	133000	2164089600	57600	57400	57600	57400	16
316	20240117	132900	2163169400	57400	57400	57400	57400	27
317	20240117	132800	2161619600	57400	57400	57400	57400	335
318	20240117	132700	2142390600	57400	57400	57400	57400	3
319	20240117	132600	2142218400	57700	57600	57700	57600	36
320	20240117	132500	2140144200	57600	57400	57600	57400	59
321	20240117	132400	2136749500	57400	57400	57500	57400	26
322	20240117	132300	2135256900	57400	57400	57400	57400	98
323	20240117	132200	2129631700	57400	57400	57400	57400	2
324	20240117	132100	2129516900	57500	57500	57500	57500	0
325	20240117	132000	2129516900	57500	57500	57500	57500	46
326	20240117	131900	2126871900	57600	57600	57600	57600	1
327	20240117	131800	2126814300	57500	57500	57600	57500	54
328	20240117	131700	2123709200	57600	57600	57600	57600	5
329	20240117	131600	2123421200	57600	57600	57600	57600	1
330	20240117	131500	2123363600	57500	57600	57600	57500	13
331	20240117	131400	2122615000	57600	57600	57600	57500	70
332	20240117	131300	2118583100	57600	57500	57600	57400	330
333	20240117	131200	2099608700	57600	57600	57600	57600	44
334	20240117	131100	2097074300	57600	57600	57600	57600	10
335	20240117	131000	2096498300	57400	57600	57600	57400	161
336	20240117	130900	2087230300	57500	57500	57500	57400	58
337	20240117	130800	2083896300	57500	57600	57600	57500	281
338	20240117	130700	2067728800	57700	57700	57700	57700	2
339	20240117	130600	2067613400	57600	57900	57900	57600	202
340	20240117	130500	2055937200	57600	57800	57900	57600	191
341	20240117	130400	2044882300	57800	57800	57800	57800	24
342	20240117	130300	2043495100	57800	57800	57800	57500	124
343	20240117	130200	2036350100	57700	57700	57700	57700	163
344	20240117	130100	2026945000	57900	57900	57900	57800	57
345	20240117	130000	2023645900	57700	57900	57900	57700	13
346	20240117	125900	2022893800	57900	57900	57900	57800	50
347	20240117	125800	2020000800	57900	57900	57900	57800	106
348	20240117	125700	2013865400	57900	57900	57900	57800	216
349	20240117	125600	2001361000	57900	57900	57900	57900	36
350	20240117	125500	1999276600	57800	57900	57900	57800	86
351	20240117	125400	1994297400	57900	57900	57900	57900	311
352	20240117	125300	1976290500	57800	57800	57900	57700	170
353	20240117	125200	1966463800	57800	57800	57800	57700	225
354	20240117	125100	1953461200	57900	57800	57900	57700	626
355	20240117	125000	1917278300	57600	57800	57800	57600	116
356	20240117	124900	1910573900	57800	57800	57800	57800	82
357	20240117	124800	1905834300	57500	57800	57800	57500	306
358	20240117	124700	1888149100	57700	57600	57800	57500	19
359	20240117	124600	1887052800	57700	57700	57700	57500	43
360	20240117	124500	1884573900	57500	57700	57700	57500	102
361	20240117	124400	1878688900	57700	57400	57700	57400	100
362	20240117	124300	1872934600	57500	57600	57600	57400	49
363	20240117	124200	1870115400	57600	57600	57600	57600	53
364	20240117	124100	1867062600	57400	57400	57400	57400	3
365	20240117	124000	1866890400	57500	57500	57500	57500	27
366	20240117	123900	1865337900	57400	57400	57400	57400	136
367	20240117	123800	1857531500	57400	57400	57400	57400	2
368	20240117	123700	1857416700	57400	57400	57400	57400	257
369	20240117	123600	1842664900	57300	57300	57400	57300	1146
370	20240117	123500	1776998100	57400	57500	57500	57400	165
371	20240117	123400	1767516900	57600	57600	57600	57600	12
372	20240117	123300	1766825700	57500	57500	57500	57500	2
373	20240117	123200	1766710700	57600	57600	57600	57600	12
374	20240117	123100	1766019500	57500	57500	57500	57500	2
375	20240117	123000	1765904500	57700	57700	57700	57700	0
376	20240117	122900	1765904500	57700	57700	57700	57700	1
377	20240117	122800	1765846800	57700	57500	57700	57500	8
378	20240117	122700	1765385600	57600	57700	57700	57600	13
379	20240117	122600	1764635600	57400	57400	57400	57400	3
380	20240117	122500	1764463400	57400	57400	57400	57400	0
381	20240117	122400	1764463400	57400	57400	57400	57400	0
382	20240117	122300	1764463400	57400	57400	57400	57400	2
383	20240117	122200	1764348600	57400	57400	57400	57400	0
384	20240117	122100	1764348600	57400	57400	57400	57400	2
385	20240117	122000	1764233800	57600	57500	57600	57500	115
386	20240117	121900	1757621100	57500	57500	57500	57500	0
387	20240117	121800	1757621100	57500	57500	57500	57500	3
388	20240117	121700	1757448600	57400	57400	57400	57400	0
389	20240117	121600	1757448600	57400	57400	57400	57400	2
390	20240117	121500	1757333800	57500	57500	57500	57500	33
391	20240117	121400	1755436300	58000	57500	58000	57500	50
392	20240117	121300	1752560800	57400	57400	57400	57400	2
393	20240117	121200	1752446000	57400	57500	57500	57400	194
394	20240117	121100	1741301000	57400	57500	57500	57400	494
395	20240117	121000	1712924600	57700	57700	57700	57700	20
396	20240117	120900	1711770600	57700	57600	57700	57600	24
397	20240117	120800	1710387000	57600	57700	57700	57600	38
398	20240117	120700	1708197000	57700	57600	57700	57600	274
399	20240117	120600	1692407600	57600	57600	57600	57600	2
400	20240117	120500	1692292400	57600	57600	57600	57600	0
401	20240117	120400	1692292400	57600	57600	57600	57600	2
402	20240117	120300	1692177200	58000	58000	58000	58000	0
403	20240117	120200	1692177200	58000	58000	58000	58000	1
404	20240117	120100	1692119200	57600	57600	57600	57600	33
405	20240117	120000	1690218400	58000	58000	58000	58000	0
406	20240117	115900	1690218400	58000	57700	58000	57700	24
407	20240117	115800	1688831400	58000	58000	58000	58000	0
408	20240117	115700	1688831400	58000	58000	58000	58000	0
409	20240117	115600	1688831400	58000	57700	58000	57600	44
410	20240117	115500	1686289900	57700	57700	57700	57700	49
411	20240117	115400	1683462600	57900	57700	57900	57700	7
412	20240117	115300	1683057900	58000	57700	58000	57700	21
413	20240117	115200	1681845900	57700	57800	57800	57700	337
414	20240117	115100	1662399400	57700	57800	57800	57700	55
415	20240117	115000	1659220600	58000	57900	58000	57900	5
416	20240117	114900	1658931000	57900	57600	57900	57600	15
417	20240117	114800	1658064300	58000	58000	58000	58000	1
418	20240117	114700	1658006300	57900	57900	57900	57900	55
419	20240117	114600	1654821800	57600	57600	57600	57600	2
420	20240117	114500	1654706600	57600	57600	57600	57500	252
421	20240117	114400	1640201000	57500	57500	57600	57500	30
422	20240117	114300	1638474300	57500	57800	57800	57500	369
423	20240117	114200	1617232200	57700	57900	58000	57700	497
424	20240117	114100	1588502700	57900	57900	57900	57900	2
425	20240117	114000	1588386900	58000	58100	58100	58000	158
426	20240117	113900	1579220900	58000	57900	58000	57900	574
427	20240117	113800	1545929100	58000	58000	58000	57900	519
428	20240117	113700	1515868500	58000	58000	58000	58000	245
429	20240117	113600	1501658500	57900	58300	58300	57900	507
430	20240117	113500	1472243900	58200	58400	58400	58200	121
431	20240117	113400	1465193500	58200	58400	58400	58200	101
432	20240117	113300	1459295500	58400	58300	58400	58300	293
433	20240117	113200	1442186000	58200	58300	58300	58200	313
434	20240117	113100	1423953500	58300	58400	58400	58300	196
435	20240117	113000	1412521700	58400	58400	58400	58400	315
436	20240117	112900	1394125700	58400	58300	58400	58200	497
437	20240117	112800	1365152200	58200	58200	58200	58100	288
438	20240117	112700	1348391800	58100	58000	58200	58000	212
439	20240117	112600	1336059100	58200	58200	58200	58200	125
440	20240117	112500	1328784100	58200	58100	58200	58100	181
441	20240117	112400	1318258000	58100	58100	58200	58000	74
442	20240117	112300	1313957800	58100	58100	58100	58100	175
443	20240117	112200	1303790300	58100	58000	58100	57900	239
444	20240117	112100	1289908500	58000	57900	58000	57900	201
445	20240117	112000	1278268000	57800	57900	57900	57800	131
446	20240117	111900	1270686200	57900	58100	58100	57900	300
447	20240117	111800	1253308800	58000	58000	58000	57900	202
448	20240117	111700	1241593300	58000	58100	58100	58000	359
449	20240117	111600	1220771000	58100	58100	58100	58100	126
450	20240117	111500	1213450400	58100	58100	58100	58100	351
451	20240117	111400	1193057300	58000	58000	58000	57900	57
452	20240117	111300	1189751500	58000	57900	58000	57900	167
453	20240117	111200	1180073900	57900	57900	57900	57700	262
454	20240117	111100	1164910600	57900	57900	57900	57800	46
455	20240117	111000	1162248200	57800	57700	57800	57700	909
456	20240117	110900	1109731300	57500	57800	57800	57500	342
457	20240117	110800	1089995700	57800	57700	57800	57600	336
458	20240117	110700	1070588100	57700	57700	57700	57500	212
459	20240117	110600	1058356100	57800	57700	57800	57700	136
460	20240117	110500	1050504500	57700	57600	57700	57600	120
461	20240117	110400	1043585300	57500	57600	57600	57500	58
462	20240117	110300	1040244700	57600	57600	57600	57600	126
463	20240117	110200	1032987100	57600	57600	57600	57300	18
464	20240117	110100	1031951200	57600	57400	57600	57300	737
465	20240117	110000	989566400	57300	57300	57300	57300	10
466	20240117	105900	988993400	57500	57300	57500	57000	15
467	20240117	105800	988134300	57200	57200	57200	57200	20
468	20240117	105700	986990300	57000	57100	57100	57000	1067
469	20240117	105600	926170000	57200	57300	57300	57200	49
470	20240117	105500	923367100	57000	57000	57000	57000	2
471	20240117	105400	923253100	57200	57000	57200	57000	40
472	20240117	105300	920969100	57000	57000	57200	57000	119
473	20240117	105200	914182500	57000	57000	57000	57000	3
474	20240117	105100	914011500	57300	57300	57300	57300	0
475	20240117	105000	914011500	57300	57000	57300	57000	5
476	20240117	104900	913725600	57000	57000	57000	57000	0
477	20240117	104800	913725600	57000	57000	57000	57000	0
478	20240117	104700	913725600	57000	57000	57000	57000	102
479	20240117	104600	907911600	57000	57000	57000	57000	0
480	20240117	104500	907911600	57000	57000	57000	57000	13
481	20240117	104400	907170600	57000	57000	57000	57000	33
482	20240117	104300	905289600	57000	57100	57100	57000	52
483	20240117	104200	902323000	57000	57000	57000	57000	2
484	20240117	104100	902209000	57000	57000	57000	57000	6
485	20240117	104000	901867000	57000	57000	57000	57000	2
486	20240117	103900	901753000	57100	57100	57100	57100	179
487	20240117	103800	891532100	57100	57200	57200	57100	431
488	20240117	103700	866898900	57200	57300	57400	57200	26
489	20240117	103600	865408900	57200	57200	57200	57200	0
490	20240117	103500	865408900	57200	57200	57200	57200	3
491	20240117	103400	865237300	57400	57400	57400	57400	0
492	20240117	103300	865237300	57400	57400	57400	57400	12
493	20240117	103200	864548500	57200	57200	57200	57200	2
494	20240117	103100	864434100	57400	57400	57400	57400	12
495	20240117	103000	863745300	57300	57400	57400	57300	49
496	20240117	102900	860932900	57500	57400	57500	57400	69
497	20240117	102800	856966600	57500	57500	57500	57400	222
498	20240117	102700	844202800	57400	57500	57500	57400	16
499	20240117	102600	843283100	57500	57500	57500	57500	11
500	20240117	102500	842650600	57400	57500	57500	57400	28
501	20240117	102400	841040900	57500	57500	57500	57400	129
502	20240117	102300	833625000	57500	57400	57500	57400	65
503	20240117	102200	829889000	57400	57500	57500	57400	187
504	20240117	102100	819142400	57500	57600	57600	57400	141
505	20240117	102000	811037800	57400	57500	57500	57400	313
506	20240117	101900	793040500	57500	57500	57500	57500	585
507	20240117	101800	759403000	57500	57500	57500	57400	66
508	20240117	101700	755608300	57500	57400	57500	57400	279
509	20240117	101600	739592600	57400	57300	57400	57300	542
510	20240117	101500	708513700	57300	57300	57300	57200	264
511	20240117	101400	693386700	57400	57400	57400	57400	0
512	20240117	101300	693386700	57400	57300	57400	57200	136
513	20240117	101200	685605400	57200	57300	57300	57200	416
514	20240117	101100	661771900	57300	57200	57300	57200	441
515	20240117	101000	636543200	57200	57200	57200	57100	84
516	20240117	100900	631738700	57100	57100	57100	57100	10
517	20240117	100800	631167700	57000	57000	57000	56900	719
518	20240117	100700	590186600	57000	57100	57100	57000	661
519	20240117	100600	552508100	57100	57000	57100	57000	70
520	20240117	100500	548511300	57100	57200	57200	57100	24
521	20240117	100400	547139900	57200	57200	57200	57100	90
522	20240117	100300	541998200	57200	57100	57200	57100	29
523	20240117	100200	540341500	57200	57100	57200	57100	187
524	20240117	100100	529662300	57100	57100	57100	57100	53
525	20240117	100000	526636000	57200	57100	57200	57100	4
526	20240117	095900	526407500	57200	57100	57200	57100	33
527	20240117	095800	524523100	57100	57100	57100	57100	209
528	20240117	095700	512589200	57200	57200	57200	57100	320
529	20240117	095600	494300200	57200	57200	57300	57200	90
530	20240117	095500	489147200	57300	57300	57300	57200	84
531	20240117	095400	484337900	57400	57300	57400	57300	43
532	20240117	095300	481871700	57300	57300	57300	57300	3
533	20240117	095200	481699800	57400	57400	57400	57400	22
534	20240117	095100	480437000	57400	57300	57400	57300	10
535	20240117	095000	479863700	57300	57400	57400	57300	3
536	20240117	094900	479691700	57400	57400	57400	57400	4
537	20240117	094800	479462100	57300	57300	57300	57300	21
538	20240117	094700	478258800	57400	57400	57400	57400	0
539	20240117	094600	478258800	57400	57300	57400	57300	34
540	20240117	094500	476310400	57300	57400	57400	57300	15
541	20240117	094400	475450600	57400	57300	57400	57300	260
542	20240117	094300	460551600	57300	57500	57500	57300	10
543	20240117	094200	459977200	57400	57400	57400	57400	102
544	20240117	094100	454122400	57400	57400	57500	57400	5
545	20240117	094000	453835300	57500	57400	57500	57400	14
546	20240117	093900	453031400	57500	57500	57500	57500	14
547	20240117	093800	452226400	57500	57700	57700	57500	11
548	20240117	093700	451591900	57600	57600	57600	57600	22
549	20240117	093600	450324700	57600	57200	57600	57200	114
550	20240117	093500	443784700	57300	57300	57300	57300	5
551	20240117	093400	443498200	57300	57300	57300	57300	32
552	20240117	093300	441664600	57100	57000	57100	57000	205
553	20240117	093200	429970700	57000	57200	57300	57000	887
554	20240117	093100	379282500	57300	57600	57600	57300	419
555	20240117	093000	355248000	57400	57400	57400	57400	5
556	20240117	092900	354961000	57400	57600	57600	57400	23
557	20240117	092800	353640000	57500	57600	57600	57500	144
558	20240117	092700	345353600	57600	57900	57900	57600	322
559	20240117	092600	326775800	57700	57700	57700	57700	0
560	20240117	092500	326775800	57700	57700	57700	57700	1
561	20240117	092400	326718100	57700	57700	57700	57700	42
562	20240117	092300	324294700	57900	57600	57900	57600	65
563	20240117	092200	320548800	57700	57600	57700	57500	203
564	20240117	092100	308860000	57700	57700	57800	57600	374
565	20240117	092000	287298600	57800	57800	57800	57800	283
566	20240117	091900	270941200	57800	58000	58000	57800	335
567	20240117	091800	251546500	57900	57900	57900	57900	132
568	20240117	091700	243903700	57900	57900	57900	57900	75
569	20240117	091600	239561200	57900	57900	58000	57900	243
570	20240117	091500	225491400	57900	58000	58000	57900	275
571	20240117	091400	209545600	57900	58000	58000	57900	75
572	20240117	091300	205198600	58000	58000	58000	57900	29
573	20240117	091200	203517300	58200	58000	58200	57900	1202
574	20240117	091100	133810800	58000	58100	58100	58000	119
575	20240117	091000	126898400	58000	58400	58400	58000	111
576	20240117	090900	120449800	58000	58200	58200	58000	582
577	20240117	090800	86641500	58400	58400	58400	58400	6
578	20240117	090700	86291100	58200	58300	58300	58100	307
579	20240117	090600	68434700	58400	58500	58500	58300	177
580	20240117	090500	58093500	58600	58600	58600	58600	7
581	20240117	090400	57683300	58700	58800	58800	58700	7
582	20240117	090300	57272200	58800	58800	58800	58800	23
583	20240117	090200	55919800	58500	58500	58500	58500	12
584	20240117	090100	55217800	58900	58900	59000	58900	18
585	20240117	090000	54157500	59300	58100	59400	58100	931