KissMeData/039130/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192300	3076305700	56500	56500	56500	56500	1328
3	20240112	192200	3076305700	56500	56500	56500	56500	0
4	20240112	192100	3076305700	56500	56500	56500	56500	0
5	20240112	192000	3076305700	56500	56500	56500	56500	0
6	20240112	191900	3076305700	56500	56500	56500	56500	0
7	20240112	191800	3076305700	56500	56500	56500	56500	0
8	20240112	191700	3076305700	56500	56500	56500	56500	0
9	20240112	191600	3076305700	56500	56500	56500	56500	0
10	20240112	191500	3076305700	56500	56500	56500	56500	0
11	20240112	191400	3076305700	56500	56500	56500	56500	0
12	20240112	191300	3076305700	56500	56500	56500	56500	0
13	20240112	191200	3076305700	56500	56500	56500	56500	0
14	20240112	191100	3076305700	56500	56500	56500	56500	0
15	20240112	191000	3076305700	56500	56500	56500	56500	0
16	20240112	190900	3076305700	56500	56500	56500	56500	0
17	20240112	190800	3076305700	56500	56500	56500	56500	0
18	20240112	190700	3076305700	56500	56500	56500	56500	0
19	20240112	190600	3076305700	56500	56500	56500	56500	0
20	20240112	190500	3076305700	56500	56500	56500	56500	0
21	20240112	190400	3076305700	56500	56500	56500	56500	0
22	20240112	190300	3076305700	56500	56500	56500	56500	0
23	20240112	190200	3076305700	56500	56500	56500	56500	0
24	20240112	190100	3076305700	56500	56500	56500	56500	0
25	20240112	190000	3076305700	56500	56500	56500	56500	0
26	20240112	185900	3076305700	56500	56500	56500	56500	0
27	20240112	185800	3076305700	56500	56500	56500	56500	0
28	20240112	185700	3076305700	56500	56500	56500	56500	0
29	20240112	185600	3076305700	56500	56500	56500	56500	0
30	20240112	185500	3076305700	56500	56500	56500	56500	0
31	20240112	185400	3076305700	56500	56500	56500	56500	0
32	20240112	185300	3076305700	56500	56500	56500	56500	1328
33	20240112	185200	3076305700	56500	56500	56500	56500	0
34	20240112	185100	3076305700	56500	56500	56500	56500	0
35	20240112	185000	3076305700	56500	56500	56500	56500	0
36	20240112	184900	3076305700	56500	56500	56500	56500	0
37	20240112	184800	3076305700	56500	56500	56500	56500	0
38	20240112	184700	3076305700	56500	56500	56500	56500	0
39	20240112	184600	3076305700	56500	56500	56500	56500	0
40	20240112	184500	3076305700	56500	56500	56500	56500	0
41	20240112	184400	3076305700	56500	56500	56500	56500	0
42	20240112	184300	3076305700	56500	56500	56500	56500	0
43	20240112	184200	3076305700	56500	56500	56500	56500	0
44	20240112	184100	3076305700	56500	56500	56500	56500	0
45	20240112	184000	3076305700	56500	56500	56500	56500	0
46	20240112	183900	3076305700	56500	56500	56500	56500	0
47	20240112	183800	3076305700	56500	56500	56500	56500	0
48	20240112	183700	3076305700	56500	56500	56500	56500	0
49	20240112	183600	3076305700	56500	56500	56500	56500	0
50	20240112	183500	3076305700	56500	56500	56500	56500	0
51	20240112	183400	3076305700	56500	56500	56500	56500	0
52	20240112	183300	3076305700	56500	56500	56500	56500	0
53	20240112	183200	3076305700	56500	56500	56500	56500	0
54	20240112	183100	3076305700	56500	56500	56500	56500	0
55	20240112	183000	3076305700	56500	56500	56500	56500	0
56	20240112	182900	3076305700	56500	56500	56500	56500	0
57	20240112	182800	3076305700	56500	56500	56500	56500	0
58	20240112	182700	3076305700	56500	56500	56500	56500	0
59	20240112	182600	3076305700	56500	56500	56500	56500	0
60	20240112	182500	3076305700	56500	56500	56500	56500	0
61	20240112	182400	3076305700	56500	56500	56500	56500	0
62	20240112	182300	3076305700	56500	56500	56500	56500	1328
63	20240112	182200	3076305700	56500	56500	56500	56500	0
64	20240112	182100	3076305700	56500	56500	56500	56500	0
65	20240112	182000	3076305700	56500	56500	56500	56500	0
66	20240112	181900	3076305700	56500	56500	56500	56500	0
67	20240112	181800	3076305700	56500	56500	56500	56500	0
68	20240112	181700	3076305700	56500	56500	56500	56500	0
69	20240112	181600	3076305700	56500	56500	56500	56500	0
70	20240112	181500	3076305700	56500	56500	56500	56500	0
71	20240112	181400	3076305700	56500	56500	56500	56500	0
72	20240112	181300	3076305700	56500	56500	56500	56500	0
73	20240112	181200	3076305700	56500	56500	56500	56500	0
74	20240112	181100	3076305700	56500	56500	56500	56500	0
75	20240112	181000	3076305700	56500	56500	56500	56500	0
76	20240112	180900	3076305700	56500	56500	56500	56500	0
77	20240112	180800	3076305700	56500	56500	56500	56500	0
78	20240112	180700	3076305700	56500	56500	56500	56500	0
79	20240112	180600	3076305700	56500	56500	56500	56500	0
80	20240112	180500	3076305700	56500	56500	56500	56500	0
81	20240112	180400	3076305700	56500	56500	56500	56500	0
82	20240112	180300	3076305700	56500	56500	56500	56500	0
83	20240112	180200	3076305700	56500	56500	56500	56500	0
84	20240112	180100	3076305700	56500	56500	56500	56500	0
85	20240112	180000	3076305700	56500	56500	56500	56500	0
86	20240112	175900	3076305700	56500	56500	56500	56500	0
87	20240112	175800	3076305700	56500	56500	56500	56500	0
88	20240112	175700	3076305700	56500	56500	56500	56500	0
89	20240112	175600	3076305700	56500	56500	56500	56500	0
90	20240112	175500	3076305700	56500	56500	56500	56500	0
91	20240112	175400	3076305700	56500	56500	56500	56500	0
92	20240112	175300	3076305700	56500	56500	56500	56500	1328
93	20240112	175200	3076305700	56500	56500	56500	56500	0
94	20240112	175100	3076305700	56500	56500	56500	56500	0
95	20240112	175000	3076305700	56500	56500	56500	56500	0
96	20240112	174900	3076305700	56500	56500	56500	56500	0
97	20240112	174800	3076305700	56500	56500	56500	56500	0
98	20240112	174700	3076305700	56500	56500	56500	56500	0
99	20240112	174600	3076305700	56500	56500	56500	56500	0
100	20240112	174500	3076305700	56500	56500	56500	56500	0
101	20240112	174400	3076305700	56500	56500	56500	56500	0
102	20240112	174300	3076305700	56500	56500	56500	56500	0
103	20240112	174200	3076305700	56500	56500	56500	56500	0
104	20240112	174100	3076305700	56500	56500	56500	56500	0
105	20240112	174000	3076305700	56500	56500	56500	56500	0
106	20240112	173900	3076305700	56500	56500	56500	56500	0
107	20240112	173800	3076305700	56500	56500	56500	56500	0
108	20240112	173700	3076305700	56500	56500	56500	56500	0
109	20240112	173600	3076305700	56500	56500	56500	56500	0
110	20240112	173500	3076305700	56500	56500	56500	56500	0
111	20240112	173400	3076305700	56500	56500	56500	56500	0
112	20240112	173300	3076305700	56500	56500	56500	56500	0
113	20240112	173200	3076305700	56500	56500	56500	56500	0
114	20240112	173100	3076305700	56500	56500	56500	56500	0
115	20240112	173000	3076305700	56500	56500	56500	56500	0
116	20240112	172900	3076305700	56500	56500	56500	56500	0
117	20240112	172800	3076305700	56500	56500	56500	56500	0
118	20240112	172700	3076305700	56500	56500	56500	56500	0
119	20240112	172600	3076305700	56500	56500	56500	56500	0
120	20240112	172500	3076305700	56500	56500	56500	56500	0
121	20240112	172400	3076305700	56500	56500	56500	56500	0
122	20240112	172300	3076305700	56500	56500	56500	56500	1328
123	20240112	172200	3076305700	56500	56500	56500	56500	0
124	20240112	172100	3076305700	56500	56500	56500	56500	0
125	20240112	172000	3076305700	56500	56500	56500	56500	0
126	20240112	171900	3076305700	56500	56500	56500	56500	0
127	20240112	171800	3076305700	56500	56500	56500	56500	0
128	20240112	171700	3076305700	56500	56500	56500	56500	0
129	20240112	171600	3076305700	56500	56500	56500	56500	0
130	20240112	171500	3076305700	56500	56500	56500	56500	0
131	20240112	171400	3076305700	56500	56500	56500	56500	0
132	20240112	171300	3076305700	56500	56500	56500	56500	0
133	20240112	171200	3076305700	56500	56500	56500	56500	0
134	20240112	171100	3076305700	56500	56500	56500	56500	0
135	20240112	171000	3076305700	56500	56500	56500	56500	0
136	20240112	170900	3076305700	56500	56500	56500	56500	0
137	20240112	170800	3076305700	56500	56500	56500	56500	0
138	20240112	170700	3076305700	56500	56500	56500	56500	0
139	20240112	170600	3076305700	56500	56500	56500	56500	0
140	20240112	170500	3076305700	56500	56500	56500	56500	0
141	20240112	170400	3076305700	56500	56500	56500	56500	0
142	20240112	170300	3076305700	56500	56500	56500	56500	0
143	20240112	170200	3076305700	56500	56500	56500	56500	0
144	20240112	170100	3076305700	56500	56500	56500	56500	0
145	20240112	170000	3076305700	56500	56500	56500	56500	0
146	20240112	165900	3076305700	56500	56500	56500	56500	0
147	20240112	165800	3076305700	56500	56500	56500	56500	0
148	20240112	165700	3076305700	56500	56500	56500	56500	0
149	20240112	165600	3076305700	56500	56500	56500	56500	0
150	20240112	165500	3076305700	56500	56500	56500	56500	0
151	20240112	165400	3076305700	56500	56500	56500	56500	0
152	20240112	165300	3076305700	56500	56500	56500	56500	1328
153	20240112	165200	3076305700	56500	56500	56500	56500	0
154	20240112	165100	3076305700	56500	56500	56500	56500	0
155	20240112	165000	3076305700	56500	56500	56500	56500	0
156	20240112	164900	3076305700	56500	56500	56500	56500	0
157	20240112	164800	3076305700	56500	56500	56500	56500	0
158	20240112	164700	3076305700	56500	56500	56500	56500	0
159	20240112	164600	3076305700	56500	56500	56500	56500	0
160	20240112	164500	3076305700	56500	56500	56500	56500	0
161	20240112	164400	3076305700	56500	56500	56500	56500	0
162	20240112	164300	3076305700	56500	56500	56500	56500	0
163	20240112	164200	3076305700	56500	56500	56500	56500	0
164	20240112	164100	3076305700	56500	56500	56500	56500	0
165	20240112	164000	3076305700	56500	56500	56500	56500	0
166	20240112	163900	3076305700	56500	56500	56500	56500	0
167	20240112	163800	3076305700	56500	56500	56500	56500	0
168	20240112	163700	3076305700	56500	56500	56500	56500	0
169	20240112	163600	3076305700	56500	56500	56500	56500	0
170	20240112	163500	3076305700	56500	56500	56500	56500	0
171	20240112	163400	3076305700	56500	56500	56500	56500	0
172	20240112	163300	3076305700	56500	56500	56500	56500	0
173	20240112	163200	3076305700	56500	56500	56500	56500	0
174	20240112	163100	3076305700	56500	56500	56500	56500	0
175	20240112	163000	3076305700	56500	56500	56500	56500	0
176	20240112	162900	3076305700	56500	56500	56500	56500	0
177	20240112	162800	3076305700	56500	56500	56500	56500	0
178	20240112	162700	3076305700	56500	56500	56500	56500	0
179	20240112	162600	3076305700	56500	56500	56500	56500	0
180	20240112	162500	3076305700	56500	56500	56500	56500	0
181	20240112	162400	3076305700	56500	56500	56500	56500	0
182	20240112	162300	3076305700	56500	56500	56500	56500	1328
183	20240112	162200	3076305700	56500	56500	56500	56500	0
184	20240112	162100	3076305700	56500	56500	56500	56500	0
185	20240112	162000	3076305700	56500	56500	56500	56500	0
186	20240112	161900	3076305700	56500	56500	56500	56500	0
187	20240112	161800	3076305700	56500	56500	56500	56500	0
188	20240112	161700	3076305700	56500	56500	56500	56500	0
189	20240112	161600	3076305700	56500	56500	56500	56500	0
190	20240112	161500	3076305700	56500	56500	56500	56500	0
191	20240112	161400	3076305700	56500	56500	56500	56500	0
192	20240112	161300	3076305700	56500	56500	56500	56500	0
193	20240112	161200	3076305700	56500	56500	56500	56500	0
194	20240112	161100	3076305700	56500	56500	56500	56500	0
195	20240112	161000	3076305700	56500	56500	56500	56500	0
196	20240112	160900	3076305700	56500	56500	56500	56500	0
197	20240112	160800	3076305700	56500	56500	56500	56500	0
198	20240112	160700	3076305700	56500	56500	56500	56500	0
199	20240112	160600	3076305700	56500	56500	56500	56500	0
200	20240112	160500	3076305700	56500	56500	56500	56500	0
201	20240112	160400	3076305700	56500	56500	56500	56500	0
202	20240112	160300	3076305700	56500	56500	56500	56500	0
203	20240112	160200	3076305700	56500	56500	56500	56500	0
204	20240112	160100	3076305700	56500	56500	56500	56500	0
205	20240112	160000	3076305700	56500	56500	56500	56500	0
206	20240112	155900	3076305700	56500	56500	56500	56500	0
207	20240112	155800	3076305700	56500	56500	56500	56500	0
208	20240112	155700	3076305700	56500	56500	56500	56500	0
209	20240112	155600	3076305700	56500	56500	56500	56500	0
210	20240112	155500	3076305700	56500	56500	56500	56500	0
211	20240112	155400	3076305700	56500	56500	56500	56500	0
212	20240112	155300	3076305700	56500	56500	56500	56500	1328
213	20240112	155200	3076305700	56500	56500	56500	56500	0
214	20240112	155100	3076305700	56500	56500	56500	56500	0
215	20240112	155000	3076305700	56500	56500	56500	56500	0
216	20240112	154900	3076305700	56500	56500	56500	56500	0
217	20240112	154800	3076305700	56500	56500	56500	56500	0
218	20240112	154700	3076305700	56500	56500	56500	56500	0
219	20240112	154600	3076305700	56500	56500	56500	56500	0
220	20240112	154500	3076305700	56500	56500	56500	56500	0
221	20240112	154400	3076305700	56500	56500	56500	56500	0
222	20240112	154300	3076305700	56500	56500	56500	56500	0
223	20240112	154200	3076305700	56500	56500	56500	56500	0
224	20240112	154100	3076305700	56500	56500	56500	56500	0
225	20240112	154000	3076305700	56500	56500	56500	56500	0
226	20240112	153900	3076305700	56500	56500	56500	56500	0
227	20240112	153800	3076305700	56500	56500	56500	56500	0
228	20240112	153700	3076305700	56500	56500	56500	56500	0
229	20240112	153600	3076305700	56500	56500	56500	56500	0
230	20240112	153500	3076305700	56500	56500	56500	56500	0
231	20240112	153400	3076305700	56500	56500	56500	56500	0
232	20240112	153300	3076305700	56500	56500	56500	56500	0
233	20240112	153200	3076305700	56500	56500	56500	56500	0
234	20240112	153100	3076305700	56500	56500	56500	56500	0
235	20240112	153000	3076305700	56500	56500	56500	56500	1328
236	20240112	152900	3001273700	56600	56600	56600	56600	0
237	20240112	152800	3001273700	56600	56600	56600	56600	0
238	20240112	152700	3001273700	56600	56600	56600	56600	0
239	20240112	152600	3001273700	56600	56600	56600	56600	0
240	20240112	152500	3001273700	56600	56600	56600	56600	0
241	20240112	152400	3001273700	56600	56600	56600	56600	0
242	20240112	152300	3001273700	56600	56600	56600	56600	0
243	20240112	152200	3001273700	56600	56600	56600	56600	0
244	20240112	152100	3001273700	56600	56600	56600	56600	0
245	20240112	152000	3001273700	56600	56600	56600	56600	0
246	20240112	151900	3001273700	56600	56600	56600	56500	393
247	20240112	151800	2979036300	56700	56500	56700	56500	379
248	20240112	151700	2957594300	56600	56600	56600	56600	438
249	20240112	151600	2932803500	56600	56600	56600	56600	273
250	20240112	151500	2917351700	56600	56500	56600	56500	6
251	20240112	151400	2917012200	56600	56400	56600	56400	107
252	20240112	151300	2910966800	56500	56600	56600	56500	129
253	20240112	151200	2903675800	56600	56500	56600	56500	149
254	20240112	151100	2895257100	56400	56500	56500	56400	5
255	20240112	151000	2894974900	56500	56400	56500	56400	75
256	20240112	150900	2890737500	56500	56500	56500	56400	26
257	20240112	150800	2889268600	56500	56400	56500	56400	21
258	20240112	150700	2888082300	56500	56500	56500	56500	28
259	20240112	150600	2886500300	56500	56400	56500	56400	132
260	20240112	150500	2879042400	56400	56500	56500	56400	9
261	20240112	150400	2878534100	56400	56500	56500	56400	90
262	20240112	150300	2873453500	56400	56500	56500	56400	48
263	20240112	150200	2870745000	56400	56400	56500	56400	17
264	20240112	150100	2869784700	56500	56500	56500	56500	13
265	20240112	150000	2869050200	56500	56400	56500	56400	41
266	20240112	145900	2866736800	56400	56400	56500	56300	36
267	20240112	145800	2864708600	56300	56500	56500	56300	101
268	20240112	145700	2859016300	56500	56500	56500	56500	29
269	20240112	145600	2857377800	56300	56500	56500	56300	33
270	20240112	145500	2855514000	56500	56200	56500	56200	998
271	20240112	145400	2799234900	56200	56200	56300	56100	303
272	20240112	145300	2782219000	56300	56100	56300	56100	11
273	20240112	145200	2781599900	56300	56300	56400	56000	1191
274	20240112	145100	2714777500	56300	56300	56400	56300	63
275	20240112	145000	2711228300	56300	56400	56400	56300	30
276	20240112	144900	2709539000	56300	56400	56400	56300	52
277	20240112	144800	2706609100	56400	56400	56400	56400	3
278	20240112	144700	2706439900	56400	56400	56400	56300	23
279	20240112	144600	2705142800	56200	56300	56300	56200	80
280	20240112	144500	2700640800	56400	56300	56400	56300	109
281	20240112	144400	2694503700	56400	56400	56400	56300	63
282	20240112	144300	2690954500	56400	56300	56400	56300	19
283	20240112	144200	2689884500	56400	56400	56400	56400	42
284	20240112	144100	2687515700	56400	56400	56400	56200	74
285	20240112	144000	2683350900	56300	56300	56300	56300	38
286	20240112	143900	2681211500	56400	56300	56400	56200	9
287	20240112	143800	2680704700	56300	56300	56300	56300	14
288	20240112	143700	2679916500	56300	56300	56300	56200	40
289	20240112	143600	2677664700	56400	56300	56400	56300	101
290	20240112	143500	2671978200	56300	56300	56400	56300	18
291	20240112	143400	2670964600	56300	56300	56400	56300	92
292	20240112	143300	2665784800	56300	56300	56300	56200	51
293	20240112	143200	2662913600	56300	56200	56300	56200	210
294	20240112	143100	2651093900	56200	56300	56300	56200	33
295	20240112	143000	2649236100	56300	56200	56300	56200	14
296	20240112	142900	2648448100	56200	56300	56300	56200	32
297	20240112	142800	2646646600	56200	56300	56300	56200	65
298	20240112	142700	2642991500	56300	56200	56300	56200	33
299	20240112	142600	2641133700	56300	56400	56400	56300	50
300	20240112	142500	2638316700	56300	56300	56300	56300	36
301	20240112	142400	2636289900	56300	56300	56400	56300	112
302	20240112	142300	2629981800	56400	56400	56400	56300	88
303	20240112	142200	2625025000	56400	56400	56400	56400	23
304	20240112	142100	2623727800	56300	56400	56400	56300	74
305	20240112	142000	2619560300	56400	56500	56600	56400	537
306	20240112	141900	2589234500	56500	56600	56600	56500	30
307	20240112	141800	2587537500	56600	56500	56600	56500	21
308	20240112	141700	2586350800	56600	56600	56600	56600	23
309	20240112	141600	2585049000	56600	56600	56600	56600	3
310	20240112	141500	2584879200	56600	56500	56600	56500	27
311	20240112	141400	2583351200	56600	56600	56600	56600	52
312	20240112	141300	2580408000	56600	56600	56600	56600	5
313	20240112	141200	2580125000	56600	56600	56700	56600	27
314	20240112	141100	2578596500	56600	56500	56600	56500	4
315	20240112	141000	2578370200	56600	56600	56600	56600	29
316	20240112	140900	2576728800	56600	56600	56700	56600	31
317	20240112	140800	2574971800	56600	56600	56600	56600	3
318	20240112	140700	2574802000	56600	56600	56600	56600	25
319	20240112	140600	2573387000	56600	56600	56600	56600	3
320	20240112	140500	2573217200	56600	56600	56600	56600	46
321	20240112	140400	2570613600	56600	56600	56600	56500	80
322	20240112	140300	2566089600	56500	56600	56600	56500	23
323	20240112	140200	2564788300	56600	56600	56700	56600	24
324	20240112	140100	2563427900	56500	56600	56600	56500	510
325	20240112	140000	2534562400	56600	56500	56700	56400	1572
326	20240112	135900	2445596600	56500	56400	56500	56400	25
327	20240112	135800	2444185100	56400	56400	56400	56400	4
328	20240112	135700	2443959500	56300	56500	56500	56300	86
329	20240112	135600	2439105100	56400	56500	56500	56200	440
330	20240112	135500	2414350100	56500	56500	56500	56500	34
331	20240112	135400	2412429100	56500	56400	56500	56400	48
332	20240112	135300	2409721200	56500	56500	56500	56400	198
333	20240112	135200	2398542400	56500	56500	56500	56400	57
334	20240112	135100	2395322100	56500	56500	56500	56500	13
335	20240112	135000	2394587600	56300	56400	56500	56300	81
336	20240112	134900	2390016300	56500	56600	56600	56500	55
337	20240112	134800	2386908600	56600	56400	56600	56400	37
338	20240112	134700	2384815600	56400	56400	56600	56400	72
339	20240112	134600	2380754600	56600	56400	56600	56200	208
340	20240112	134500	2369049100	56500	56500	56600	56500	50
341	20240112	134400	2366221400	56500	56600	56600	56500	19
342	20240112	134300	2365147200	56600	56500	56600	56300	65
343	20240112	134200	2361477900	56400	56400	56500	56400	45
344	20240112	134100	2358939400	56500	56500	56500	56400	29
345	20240112	134000	2357302600	56500	56400	56500	56300	80
346	20240112	133900	2352787600	56500	56500	56500	56500	11
347	20240112	133800	2352166100	56500	56400	56500	56400	30
348	20240112	133700	2350471200	56400	56400	56500	56400	41
349	20240112	133600	2348158100	56300	55900	56300	55900	430
350	20240112	133500	2323958300	56100	56400	56500	55900	1077
351	20240112	133400	2263588200	56400	56300	56400	56300	22
352	20240112	133300	2262347500	56400	56400	56400	56200	1042
353	20240112	133200	2203754800	56400	56400	56400	56400	39
354	20240112	133100	2201555200	56400	56400	56400	56300	135
355	20240112	133000	2193942400	56400	56400	56400	56400	39
356	20240112	132900	2191742800	56400	56300	56400	56300	25
357	20240112	132800	2190334900	56400	56400	56400	56400	22
358	20240112	132700	2189094100	56400	56400	56400	56300	26
359	20240112	132600	2187627900	56400	56400	56400	56400	5
360	20240112	132500	2187345900	56400	56400	56400	56400	31
361	20240112	132400	2185597500	56400	56300	56400	56300	3
362	20240112	132300	2185428400	56300	56300	56400	56300	52
363	20240112	132200	2182498800	56300	56400	56400	56300	27
364	20240112	132100	2180976200	56400	56400	56400	56400	0
365	20240112	132000	2180976200	56400	56500	56500	56400	87
366	20240112	131900	2176067300	56500	56500	56500	56500	12
367	20240112	131800	2175389300	56500	56400	56500	56400	141
368	20240112	131700	2167434900	56400	56500	56500	56400	273
369	20240112	131600	2152037200	56500	56400	56500	56400	73
370	20240112	131500	2147918000	56500	56500	56500	56400	96
371	20240112	131400	2142496600	56500	56500	56500	56500	0
372	20240112	131300	2142496600	56500	56400	56500	56400	23
373	20240112	131200	2141197200	56400	56400	56400	56400	63
374	20240112	131100	2137644000	56500	56400	56500	56400	31
375	20240112	131000	2135893600	56500	56500	56500	56500	20
376	20240112	130900	2134763600	56400	56400	56500	56400	87
377	20240112	130800	2129852300	56400	56400	56600	56400	22
378	20240112	130700	2128607500	56500	56500	56500	56500	1078
379	20240112	130600	2067700500	56600	56500	56600	56500	66
380	20240112	130500	2063969500	56500	56600	56600	56500	22
381	20240112	130400	2062724500	56500	56500	56500	56500	0
382	20240112	130300	2062724500	56500	56500	56600	56500	141
383	20240112	130200	2054754500	56500	56500	56500	56500	0
384	20240112	130100	2054754500	56500	56600	56600	56500	58
385	20240112	130000	2051472000	56600	56600	56600	56600	20
386	20240112	125900	2050340000	56500	56600	56600	56500	46
387	20240112	125800	2047740400	56600	56600	56600	56600	38
388	20240112	125700	2045589600	56500	56500	56600	56500	9
389	20240112	125600	2045080400	56500	56500	56600	56500	22
390	20240112	125500	2043835400	56500	56700	56700	56500	55
391	20240112	125400	2040723900	56500	56600	56600	56500	177
392	20240112	125300	2030711300	56600	56600	56600	56600	30
393	20240112	125200	2029013300	56500	56600	56600	56500	33
394	20240112	125100	2027145600	56600	56600	56600	56600	20
395	20240112	125000	2026013600	56600	56600	56600	56600	20
396	20240112	124900	2024881600	56500	56500	56600	56500	61
397	20240112	124800	2021434900	56500	56600	56600	56500	24
398	20240112	124700	2020076900	56500	56500	56500	56500	0
399	20240112	124600	2020076900	56500	56700	56700	56500	443
400	20240112	124500	1994969000	56600	56700	56700	56600	28
401	20240112	124400	1993382200	56700	56700	56700	56700	1
402	20240112	124300	1993325500	56700	56600	56700	56600	23
403	20240112	124200	1992021600	56600	56600	56600	56600	80
404	20240112	124100	1987493600	56600	56600	56600	56600	7
405	20240112	124000	1987097400	56500	56500	56500	56500	0
406	20240112	123900	1987097400	56500	56600	56600	56500	68
407	20240112	123800	1983253100	56600	56600	56600	56600	23
408	20240112	123700	1981951300	56600	56600	56600	56600	6
409	20240112	123600	1981611700	56600	56600	56600	56600	191
410	20240112	123500	1970801100	56600	56700	56700	56600	34
411	20240112	123400	1968876500	56700	56600	56700	56600	168
412	20240112	123300	1959365700	56700	56700	56700	56700	25
413	20240112	123200	1957948200	56600	56600	56600	56600	3
414	20240112	123100	1957778400	56700	56700	56700	56700	20
415	20240112	123000	1956644400	56700	56700	56700	56700	87
416	20240112	122900	1951711500	56700	56600	56700	56600	60
417	20240112	122800	1948313500	56800	56800	56800	56800	20
418	20240112	122700	1947177500	56800	56800	56800	56800	0
419	20240112	122600	1947177500	56800	56800	56800	56800	70
420	20240112	122500	1943201500	56600	56700	56700	56600	322
421	20240112	122400	1924948100	56700	56700	56700	56700	27
422	20240112	122300	1923417200	56700	56700	56700	56700	20
423	20240112	122200	1922283200	56600	56600	56600	56600	40
424	20240112	122100	1920019200	56700	56700	56700	56700	20
425	20240112	122000	1918885200	56500	56500	56500	56500	2
426	20240112	121900	1918772200	56600	56500	56600	56500	35
427	20240112	121800	1916792100	56600	56800	56800	56600	134
428	20240112	121700	1909203700	56600	56600	56600	56600	164
429	20240112	121600	1899921300	56500	56700	56700	56500	164
430	20240112	121500	1890637900	56700	56700	56700	56500	343
431	20240112	121400	1871198100	56700	56700	56700	56700	23
432	20240112	121300	1869894000	56700	56700	56700	56700	21
433	20240112	121200	1868703300	56700	56700	56700	56700	1
434	20240112	121100	1868646600	56700	56700	56700	56700	20
435	20240112	121000	1867512600	56500	56500	56500	56500	100
436	20240112	120900	1861862600	56500	56400	56500	56400	22
437	20240112	120800	1860619800	56400	56700	56700	56400	19
438	20240112	120700	1859546200	56700	56400	56700	56400	140
439	20240112	120600	1851644200	56700	56700	56700	56700	20
440	20240112	120500	1850510200	56500	56500	56500	56500	42
441	20240112	120400	1848137200	56600	56600	56600	56600	20
442	20240112	120300	1847005200	56500	56500	56500	56500	17
443	20240112	120200	1846044700	56700	56700	56700	56700	20
444	20240112	120100	1844910700	56500	56500	56700	56500	102
445	20240112	120000	1839143700	56500	56500	56500	56500	0
446	20240112	115900	1839143700	56500	56500	56500	56400	36
447	20240112	115800	1837109900	56500	56700	56700	56400	29
448	20240112	115700	1835470500	56700	56400	56700	56400	44
449	20240112	115600	1832982900	56400	56500	56500	56400	84
450	20240112	115500	1828237200	56400	56500	56500	56400	135
451	20240112	115400	1820609900	56500	56600	56600	56500	130
452	20240112	115300	1813262900	56500	56500	56500	56500	2
453	20240112	115200	1813149900	56600	56500	56600	56500	23
454	20240112	115100	1811848400	56500	56600	56700	56500	62
455	20240112	115000	1808341300	56500	56600	56700	56500	232
456	20240112	114900	1795209800	56900	56600	56900	56600	24
457	20240112	114800	1793845400	56600	56600	56600	56600	0
458	20240112	114700	1793845400	56600	56600	56800	56600	82
459	20240112	114600	1789200200	56600	56800	56800	56600	33
460	20240112	114500	1787326400	56600	56600	56600	56600	14
461	20240112	114400	1786534000	56800	56600	56800	56600	21
462	20240112	114300	1785341400	56600	56600	56600	56600	3
463	20240112	114200	1785171600	56800	56800	56800	56800	32
464	20240112	114100	1783354000	56800	56800	56800	56600	69
465	20240112	114000	1779443200	56600	56600	56600	56600	3
466	20240112	113900	1779273400	56600	56800	56800	56600	22
467	20240112	113800	1778024200	56600	56600	56600	56600	11
468	20240112	113700	1777401600	56800	56600	56800	56600	42
469	20240112	113600	1775020400	56700	56700	56700	56700	0
470	20240112	113500	1775020400	56700	56600	56700	56600	72
471	20240112	113400	1770943200	56700	56700	56700	56600	267
472	20240112	113300	1755826400	56600	56700	56700	56600	9
473	20240112	113200	1755316600	56700	56600	56700	56600	22
474	20240112	113100	1754069400	56600	56600	56600	56600	31
475	20240112	113000	1752314800	56600	56700	56700	56600	21
476	20240112	112900	1751124200	56600	56600	56700	56600	272
477	20240112	112800	1735727000	56600	56600	56600	56600	4
478	20240112	112700	1735500600	56700	56600	56700	56600	22
479	20240112	112600	1734253400	56600	56600	56600	56600	1
480	20240112	112500	1734196800	56700	56600	56700	56600	134
481	20240112	112400	1726610400	56600	56700	56700	56600	66
482	20240112	112300	1722872800	56600	56600	56600	56600	35
483	20240112	112200	1720891800	56700	56700	56700	56600	75
484	20240112	112100	1716644300	56600	56600	56600	56600	43
485	20240112	112000	1714210500	56700	56600	56700	56600	21
486	20240112	111900	1713019900	56700	56700	56700	56700	21
487	20240112	111800	1711829200	56600	56700	56700	56600	443
488	20240112	111700	1686723000	56700	56800	56800	56600	62
489	20240112	111600	1683205700	56600	56600	56600	56600	2
490	20240112	111500	1683092500	56600	56600	56700	56600	37
491	20240112	111400	1680996300	56700	56600	56700	56600	667
492	20240112	111300	1643181700	56600	56600	56600	56600	0
493	20240112	111200	1643181700	56600	56600	56700	56600	24
494	20240112	111100	1641821300	56600	56600	56700	56600	42
495	20240112	111000	1639443100	56600	56700	56700	56600	75
496	20240112	110900	1635191700	56700	56800	56800	56700	22
497	20240112	110800	1633942300	56600	56700	56700	56600	160
498	20240112	110700	1624870400	56700	56800	56800	56700	384
499	20240112	110600	1603073200	56800	56800	56800	56800	1
500	20240112	110500	1603016400	56900	56800	56900	56700	92
501	20240112	110400	1597789000	56800	56900	56900	56700	63
502	20240112	110300	1594208500	56900	56800	56900	56800	12
503	20240112	110200	1593526700	56800	56700	56800	56700	44
504	20240112	110100	1591028000	56700	56700	56700	56700	3
505	20240112	110000	1590857900	56700	56600	56800	56600	56
506	20240112	105900	1587681000	56700	56700	56700	56600	28
507	20240112	105800	1586093500	56700	56600	56700	56600	93
508	20240112	105700	1580820600	56700	56600	56700	56600	63
509	20240112	105600	1577252600	56700	56700	56700	56700	0
510	20240112	105500	1577252600	56700	56700	56700	56600	125
511	20240112	105400	1570165300	56700	56700	56700	56700	1
512	20240112	105300	1570108600	56800	56800	56800	56700	97
513	20240112	105200	1564599200	56800	56800	56800	56600	31
514	20240112	105100	1562838600	56800	56600	56800	56500	80
515	20240112	105000	1558298800	56600	56600	56800	56600	682
516	20240112	104900	1519656300	56500	56500	56500	56500	30
517	20240112	104800	1517961300	56700	56500	56700	56500	21
518	20240112	104700	1516770800	56500	56600	56700	56500	273
519	20240112	104600	1501334300	56600	56600	56600	56500	318
520	20240112	104500	1483335600	56700	56600	56700	56600	22
521	20240112	104400	1482088400	56600	56600	56600	56600	32
522	20240112	104300	1480277200	56500	56600	56700	56500	45
523	20240112	104200	1477728300	56600	56500	56700	56500	450
524	20240112	104100	1452259300	56500	56200	56500	56100	1027
525	20240112	104000	1394448200	56100	56000	56100	56000	328
526	20240112	103900	1376047600	56000	56000	56000	56000	328
527	20240112	103800	1357679600	56000	56100	56200	56000	323
528	20240112	103700	1339563600	56100	56000	56100	56000	354
529	20240112	103600	1319717100	56000	56100	56100	56000	396
530	20240112	103500	1297527000	56100	56100	56200	56100	251
531	20240112	103400	1283443900	56100	56100	56100	56100	103
532	20240112	103300	1277665600	56200	56100	56200	56100	338
533	20240112	103200	1258684700	56100	56200	56200	56100	346
534	20240112	103100	1239269800	56100	56300	56300	56100	140
535	20240112	103000	1231411500	56300	56300	56400	56100	167
536	20240112	102900	1222019500	56500	56100	56500	56000	304
537	20240112	102800	1204949700	56000	56000	56100	56000	221
538	20240112	102700	1192571700	56000	56100	56100	56000	206
539	20240112	102600	1181035200	56000	56100	56100	56000	180
540	20240112	102500	1170937800	56100	55900	56100	55900	840
541	20240112	102400	1123880300	55900	55900	55900	55700	283
542	20240112	102300	1108076000	55900	55800	55900	55800	329
543	20240112	102200	1089697400	55800	55800	55900	55800	361
544	20240112	102100	1069552600	55800	55900	55900	55800	208
545	20240112	102000	1057925600	55900	56000	56100	55900	396
546	20240112	101900	1035748100	56000	56100	56100	56000	328
547	20240112	101800	1017379000	56000	56100	56100	56000	402
548	20240112	101700	994848100	56100	56100	56200	56100	268
549	20240112	101600	979812100	56200	56300	56300	56100	308
550	20240112	101500	962527700	56200	56300	56300	56200	438
551	20240112	101400	937900400	56300	56300	56300	56300	162
552	20240112	101300	928779800	56300	56300	56400	56200	614
553	20240112	101200	894219600	56300	56500	56500	56300	410
554	20240112	101100	871104800	56500	56400	56500	56400	277
555	20240112	101000	855474500	56500	56500	56500	56400	257
556	20240112	100900	840976500	56400	56500	56500	56400	203
557	20240112	100800	829521500	56400	56500	56500	56400	326
558	20240112	100700	811112700	56500	56500	56500	56500	82
559	20240112	100600	806479700	56500	56500	56500	56400	203
560	20240112	100500	795017600	56500	56400	56600	56400	86
561	20240112	100400	790161000	56600	56600	56600	56400	84
562	20240112	100300	785410600	56600	56500	56600	56500	86
563	20240112	100200	780550800	56400	56400	56400	56400	19
564	20240112	100100	779479200	56400	56400	56700	56400	122
565	20240112	100000	772592400	56400	56700	56900	56400	54
566	20240112	095900	769535200	56400	56500	56600	56400	478
567	20240112	095800	742544300	56500	56400	56500	56400	63
568	20240112	095700	738985500	56500	56500	56500	56400	274
569	20240112	095600	723517900	56500	56500	56600	56500	127
570	20240112	095500	716340400	56600	56600	56600	56500	69
571	20240112	095400	712439300	56600	56500	56600	56500	66
572	20240112	095300	708709900	56700	56700	56800	56500	653
573	20240112	095200	671720800	56700	56700	56700	56700	17
574	20240112	095100	670756900	56700	56700	56900	56700	26
575	20240112	095000	669278700	56700	56800	56800	56700	116
576	20240112	094900	662690100	56900	56900	56900	56800	52
577	20240112	094800	659731900	56900	56900	57000	56900	70
578	20240112	094700	655744900	56900	56800	56900	56800	14
579	20240112	094600	654948400	57000	56800	57000	56800	47
580	20240112	094500	652274800	56700	57000	57000	56700	97
581	20240112	094400	646761400	57000	56700	57000	56700	202
582	20240112	094300	635271900	56700	56700	56700	56600	240
583	20240112	094200	621664900	56800	57000	57000	56700	14
584	20240112	094100	620867900	57000	56700	57000	56700	103
585	20240112	094000	615016700	56700	57000	57200	56700	769
586	20240112	093900	571235200	56900	56900	57100	56900	161
587	20240112	093800	562051500	57000	57100	57100	57000	41
588	20240112	093700	559712300	57000	57000	57000	56900	95
589	20240112	093600	554297400	56900	57000	57100	56900	717
590	20240112	093500	513440100	57000	57200	57200	57000	925
591	20240112	093400	460563000	57400	57300	57400	57200	286
592	20240112	093300	444174100	57300	57400	57400	57300	35
593	20240112	093200	442166600	57300	57400	57400	57300	22
594	20240112	093100	440905700	57300	57300	57400	57300	47
595	20240112	093000	438209900	57300	57300	57300	57200	42
596	20240112	092900	435803500	57300	57200	57300	57200	14
597	20240112	092800	435002000	57300	57400	57400	57300	43
598	20240112	092700	432536100	57200	57400	57400	57200	167
599	20240112	092600	422954800	57200	57300	57300	57200	47
600	20240112	092500	420263900	57300	57300	57300	57200	455
601	20240112	092400	394192600	57400	57400	57500	57300	129
602	20240112	092300	386787700	57300	57400	57400	57300	98
603	20240112	092200	381170300	57300	57400	57400	57300	146
604	20240112	092100	372793200	57500	57400	57500	57300	108
605	20240112	092000	366586500	57300	57400	57400	57200	256
606	20240112	091900	351913600	57400	57300	57400	57200	60
607	20240112	091800	348475300	57200	57300	57400	57100	155
608	20240112	091700	339592000	57300	57200	57300	57200	89
609	20240112	091600	334499900	57200	57300	57400	57200	111
610	20240112	091500	328139200	57300	57300	57400	57300	169
611	20240112	091400	318455400	57200	57100	57200	57100	202
612	20240112	091300	306920100	57100	57200	57200	57100	116
613	20240112	091200	300290500	57200	57300	57300	57200	165
614	20240112	091100	290840000	57100	57100	57100	57100	0
615	20240112	091000	290840000	57100	57300	57300	57100	199
616	20240112	090900	279437500	57200	57200	57200	57000	286
617	20240112	090800	263106300	56900	57000	57200	56900	446
618	20240112	090700	237686500	57100	57200	57200	57000	17
619	20240112	090600	236714600	57000	56900	57300	56900	131
620	20240112	090500	229216900	56900	57000	57200	56900	674
621	20240112	090400	190810600	57000	57100	57200	57000	1589
622	20240112	090300	100133700	57100	57100	57100	56800	279
623	20240112	090200	84235200	57100	56900	57100	56900	16
624	20240112	090100	83322000	57100	56700	57100	56700	641
625	20240112	090000	46951900	56700	56800	56800	56300	822