KissMeData/004690/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184300	1830431900	92300	92300	92300	92300	284
3	20240112	184200	1830431900	92300	92300	92300	92300	0
4	20240112	184100	1830431900	92300	92300	92300	92300	0
5	20240112	184000	1830431900	92300	92300	92300	92300	0
6	20240112	183900	1830431900	92300	92300	92300	92300	0
7	20240112	183800	1830431900	92300	92300	92300	92300	0
8	20240112	183700	1830431900	92300	92300	92300	92300	0
9	20240112	183600	1830431900	92300	92300	92300	92300	0
10	20240112	183500	1830431900	92300	92300	92300	92300	0
11	20240112	183400	1830431900	92300	92300	92300	92300	0
12	20240112	183300	1830431900	92300	92300	92300	92300	0
13	20240112	183200	1830431900	92300	92300	92300	92300	0
14	20240112	183100	1830431900	92300	92300	92300	92300	0
15	20240112	183000	1830431900	92300	92300	92300	92300	0
16	20240112	182900	1830431900	92300	92300	92300	92300	0
17	20240112	182800	1830431900	92300	92300	92300	92300	0
18	20240112	182700	1830431900	92300	92300	92300	92300	0
19	20240112	182600	1830431900	92300	92300	92300	92300	0
20	20240112	182500	1830431900	92300	92300	92300	92300	0
21	20240112	182400	1830431900	92300	92300	92300	92300	0
22	20240112	182300	1830431900	92300	92300	92300	92300	0
23	20240112	182200	1830431900	92300	92300	92300	92300	0
24	20240112	182100	1830431900	92300	92300	92300	92300	0
25	20240112	182000	1830431900	92300	92300	92300	92300	0
26	20240112	181900	1830431900	92300	92300	92300	92300	0
27	20240112	181800	1830431900	92300	92300	92300	92300	0
28	20240112	181700	1830431900	92300	92300	92300	92300	0
29	20240112	181600	1830431900	92300	92300	92300	92300	0
30	20240112	181500	1830431900	92300	92300	92300	92300	0
31	20240112	181400	1830431900	92300	92300	92300	92300	0
32	20240112	181300	1830431900	92300	92300	92300	92300	284
33	20240112	181200	1830431900	92300	92300	92300	92300	0
34	20240112	181100	1830431900	92300	92300	92300	92300	0
35	20240112	181000	1830431900	92300	92300	92300	92300	0
36	20240112	180900	1830431900	92300	92300	92300	92300	0
37	20240112	180800	1830431900	92300	92300	92300	92300	0
38	20240112	180700	1830431900	92300	92300	92300	92300	0
39	20240112	180600	1830431900	92300	92300	92300	92300	0
40	20240112	180500	1830431900	92300	92300	92300	92300	0
41	20240112	180400	1830431900	92300	92300	92300	92300	0
42	20240112	180300	1830431900	92300	92300	92300	92300	0
43	20240112	180200	1830431900	92300	92300	92300	92300	0
44	20240112	180100	1830431900	92300	92300	92300	92300	0
45	20240112	180000	1830431900	92300	92300	92300	92300	0
46	20240112	175900	1830431900	92300	92300	92300	92300	0
47	20240112	175800	1830431900	92300	92300	92300	92300	0
48	20240112	175700	1830431900	92300	92300	92300	92300	0
49	20240112	175600	1830431900	92300	92300	92300	92300	0
50	20240112	175500	1830431900	92300	92300	92300	92300	0
51	20240112	175400	1830431900	92300	92300	92300	92300	0
52	20240112	175300	1830431900	92300	92300	92300	92300	0
53	20240112	175200	1830431900	92300	92300	92300	92300	0
54	20240112	175100	1830431900	92300	92300	92300	92300	0
55	20240112	175000	1830431900	92300	92300	92300	92300	0
56	20240112	174900	1830431900	92300	92300	92300	92300	0
57	20240112	174800	1830431900	92300	92300	92300	92300	0
58	20240112	174700	1830431900	92300	92300	92300	92300	0
59	20240112	174600	1830431900	92300	92300	92300	92300	0
60	20240112	174500	1830431900	92300	92300	92300	92300	0
61	20240112	174400	1830431900	92300	92300	92300	92300	0
62	20240112	174300	1830431900	92300	92300	92300	92300	284
63	20240112	174200	1830431900	92300	92300	92300	92300	0
64	20240112	174100	1830431900	92300	92300	92300	92300	0
65	20240112	174000	1830431900	92300	92300	92300	92300	0
66	20240112	173900	1830431900	92300	92300	92300	92300	0
67	20240112	173800	1830431900	92300	92300	92300	92300	0
68	20240112	173700	1830431900	92300	92300	92300	92300	0
69	20240112	173600	1830431900	92300	92300	92300	92300	0
70	20240112	173500	1830431900	92300	92300	92300	92300	0
71	20240112	173400	1830431900	92300	92300	92300	92300	0
72	20240112	173300	1830431900	92300	92300	92300	92300	0
73	20240112	173200	1830431900	92300	92300	92300	92300	0
74	20240112	173100	1830431900	92300	92300	92300	92300	0
75	20240112	173000	1830431900	92300	92300	92300	92300	0
76	20240112	172900	1830431900	92300	92300	92300	92300	0
77	20240112	172800	1830431900	92300	92300	92300	92300	0
78	20240112	172700	1830431900	92300	92300	92300	92300	0
79	20240112	172600	1830431900	92300	92300	92300	92300	0
80	20240112	172500	1830431900	92300	92300	92300	92300	0
81	20240112	172400	1830431900	92300	92300	92300	92300	0
82	20240112	172300	1830431900	92300	92300	92300	92300	0
83	20240112	172200	1830431900	92300	92300	92300	92300	0
84	20240112	172100	1830431900	92300	92300	92300	92300	0
85	20240112	172000	1830431900	92300	92300	92300	92300	0
86	20240112	171900	1830431900	92300	92300	92300	92300	0
87	20240112	171800	1830431900	92300	92300	92300	92300	0
88	20240112	171700	1830431900	92300	92300	92300	92300	0
89	20240112	171600	1830431900	92300	92300	92300	92300	0
90	20240112	171500	1830431900	92300	92300	92300	92300	0
91	20240112	171400	1830431900	92300	92300	92300	92300	0
92	20240112	171300	1830431900	92300	92300	92300	92300	284
93	20240112	171200	1830431900	92300	92300	92300	92300	0
94	20240112	171100	1830431900	92300	92300	92300	92300	0
95	20240112	171000	1830431900	92300	92300	92300	92300	0
96	20240112	170900	1830431900	92300	92300	92300	92300	0
97	20240112	170800	1830431900	92300	92300	92300	92300	0
98	20240112	170700	1830431900	92300	92300	92300	92300	0
99	20240112	170600	1830431900	92300	92300	92300	92300	0
100	20240112	170500	1830431900	92300	92300	92300	92300	0
101	20240112	170400	1830431900	92300	92300	92300	92300	0
102	20240112	170300	1830431900	92300	92300	92300	92300	0
103	20240112	170200	1830431900	92300	92300	92300	92300	0
104	20240112	170100	1830431900	92300	92300	92300	92300	0
105	20240112	170000	1830431900	92300	92300	92300	92300	0
106	20240112	165900	1830431900	92300	92300	92300	92300	0
107	20240112	165800	1830431900	92300	92300	92300	92300	0
108	20240112	165700	1830431900	92300	92300	92300	92300	0
109	20240112	165600	1830431900	92300	92300	92300	92300	0
110	20240112	165500	1830431900	92300	92300	92300	92300	0
111	20240112	165400	1830431900	92300	92300	92300	92300	0
112	20240112	165300	1830431900	92300	92300	92300	92300	0
113	20240112	165200	1830431900	92300	92300	92300	92300	0
114	20240112	165100	1830431900	92300	92300	92300	92300	0
115	20240112	165000	1830431900	92300	92300	92300	92300	0
116	20240112	164900	1830431900	92300	92300	92300	92300	0
117	20240112	164800	1830431900	92300	92300	92300	92300	0
118	20240112	164700	1830431900	92300	92300	92300	92300	0
119	20240112	164600	1830431900	92300	92300	92300	92300	0
120	20240112	164500	1830431900	92300	92300	92300	92300	0
121	20240112	164400	1830431900	92300	92300	92300	92300	0
122	20240112	164300	1830431900	92300	92300	92300	92300	284
123	20240112	164200	1830431900	92300	92300	92300	92300	0
124	20240112	164100	1830431900	92300	92300	92300	92300	0
125	20240112	164000	1830431900	92300	92300	92300	92300	0
126	20240112	163900	1830431900	92300	92300	92300	92300	0
127	20240112	163800	1830431900	92300	92300	92300	92300	0
128	20240112	163700	1830431900	92300	92300	92300	92300	0
129	20240112	163600	1830431900	92300	92300	92300	92300	0
130	20240112	163500	1830431900	92300	92300	92300	92300	0
131	20240112	163400	1830431900	92300	92300	92300	92300	0
132	20240112	163300	1830431900	92300	92300	92300	92300	0
133	20240112	163200	1830431900	92300	92300	92300	92300	0
134	20240112	163100	1830431900	92300	92300	92300	92300	0
135	20240112	163000	1830431900	92300	92300	92300	92300	0
136	20240112	162900	1830431900	92300	92300	92300	92300	0
137	20240112	162800	1830431900	92300	92300	92300	92300	0
138	20240112	162700	1830431900	92300	92300	92300	92300	0
139	20240112	162600	1830431900	92300	92300	92300	92300	0
140	20240112	162500	1830431900	92300	92300	92300	92300	0
141	20240112	162400	1830431900	92300	92300	92300	92300	0
142	20240112	162300	1830431900	92300	92300	92300	92300	0
143	20240112	162200	1830431900	92300	92300	92300	92300	0
144	20240112	162100	1830431900	92300	92300	92300	92300	0
145	20240112	162000	1830431900	92300	92300	92300	92300	0
146	20240112	161900	1830431900	92300	92300	92300	92300	0
147	20240112	161800	1830431900	92300	92300	92300	92300	0
148	20240112	161700	1830431900	92300	92300	92300	92300	0
149	20240112	161600	1830431900	92300	92300	92300	92300	0
150	20240112	161500	1830431900	92300	92300	92300	92300	0
151	20240112	161400	1830431900	92300	92300	92300	92300	0
152	20240112	161300	1830431900	92300	92300	92300	92300	284
153	20240112	161200	1830431900	92300	92300	92300	92300	0
154	20240112	161100	1830431900	92300	92300	92300	92300	0
155	20240112	161000	1830431900	92300	92300	92300	92300	0
156	20240112	160900	1830431900	92300	92300	92300	92300	0
157	20240112	160800	1830431900	92300	92300	92300	92300	0
158	20240112	160700	1830431900	92300	92300	92300	92300	0
159	20240112	160600	1830431900	92300	92300	92300	92300	0
160	20240112	160500	1830431900	92300	92300	92300	92300	0
161	20240112	160400	1830431900	92300	92300	92300	92300	0
162	20240112	160300	1830431900	92300	92300	92300	92300	0
163	20240112	160200	1830431900	92300	92300	92300	92300	0
164	20240112	160100	1830431900	92300	92300	92300	92300	0
165	20240112	160000	1830431900	92300	92300	92300	92300	0
166	20240112	155900	1830431900	92300	92300	92300	92300	0
167	20240112	155800	1830431900	92300	92300	92300	92300	0
168	20240112	155700	1830431900	92300	92300	92300	92300	0
169	20240112	155600	1830431900	92300	92300	92300	92300	0
170	20240112	155500	1830431900	92300	92300	92300	92300	0
171	20240112	155400	1830431900	92300	92300	92300	92300	0
172	20240112	155300	1830431900	92300	92300	92300	92300	0
173	20240112	155200	1830431900	92300	92300	92300	92300	0
174	20240112	155100	1830431900	92300	92300	92300	92300	0
175	20240112	155000	1830431900	92300	92300	92300	92300	0
176	20240112	154900	1830431900	92300	92300	92300	92300	0
177	20240112	154800	1830431900	92300	92300	92300	92300	0
178	20240112	154700	1830431900	92300	92300	92300	92300	0
179	20240112	154600	1830431900	92300	92300	92300	92300	0
180	20240112	154500	1830431900	92300	92300	92300	92300	0
181	20240112	154400	1830431900	92300	92300	92300	92300	0
182	20240112	154300	1830431900	92300	92300	92300	92300	284
183	20240112	154200	1830431900	92300	92300	92300	92300	0
184	20240112	154100	1830431900	92300	92300	92300	92300	0
185	20240112	154000	1830431900	92300	92300	92300	92300	0
186	20240112	153900	1830431900	92300	92300	92300	92300	0
187	20240112	153800	1830431900	92300	92300	92300	92300	0
188	20240112	153700	1830431900	92300	92300	92300	92300	0
189	20240112	153600	1830431900	92300	92300	92300	92300	0
190	20240112	153500	1830431900	92300	92300	92300	92300	0
191	20240112	153400	1830431900	92300	92300	92300	92300	0
192	20240112	153300	1830431900	92300	92300	92300	92300	0
193	20240112	153200	1830431900	92300	92300	92300	92300	0
194	20240112	153100	1830431900	92300	92300	92300	92300	0
195	20240112	153000	1830431900	92300	92300	92300	92300	284
196	20240112	152900	1804218700	92100	92100	92100	92100	0
197	20240112	152800	1804218700	92100	92100	92100	92100	0
198	20240112	152700	1804218700	92100	92100	92100	92100	0
199	20240112	152600	1804218700	92100	92100	92100	92100	0
200	20240112	152500	1804218700	92100	92100	92100	92100	0
201	20240112	152400	1804218700	92100	92100	92100	92100	0
202	20240112	152300	1804218700	92100	92100	92100	92100	0
203	20240112	152200	1804218700	92100	92100	92100	92100	0
204	20240112	152100	1804218700	92100	92100	92100	92100	0
205	20240112	152000	1804218700	92100	92100	92100	92100	0
206	20240112	151900	1804218700	92100	92100	92200	92100	20
207	20240112	151800	1802376000	92100	92200	92200	92000	135
208	20240112	151700	1789931800	92100	92100	92100	92100	40
209	20240112	151600	1786247800	92100	92000	92100	92000	3
210	20240112	151500	1785971700	92100	92100	92100	92100	15
211	20240112	151400	1784590200	92100	92100	92100	92100	12
212	20240112	151300	1783485000	92000	91900	92000	91900	130
213	20240112	151200	1771525300	91900	91900	91900	91900	13
214	20240112	151100	1770330600	92000	92000	92000	92000	2
215	20240112	151000	1770146600	91900	92000	92000	91800	27
216	20240112	150900	1767665300	92000	91900	92000	91800	25
217	20240112	150800	1765368900	91900	91900	91900	91900	22
218	20240112	150700	1763347100	91900	91900	91900	91900	8
219	20240112	150600	1762611900	91900	91900	91900	91900	31
220	20240112	150500	1759763000	91800	91900	91900	91800	26
221	20240112	150400	1757374100	91900	91900	91900	91900	3
222	20240112	150300	1757098400	91900	91900	91900	91800	27
223	20240112	150200	1754617400	91800	91800	91900	91800	61
224	20240112	150100	1749013100	91900	91900	91900	91900	692
225	20240112	150000	1685418300	91900	92000	92000	91900	9
226	20240112	145900	1684591100	91900	91900	91900	91900	4
227	20240112	145800	1684223500	91900	91900	91900	91900	3
228	20240112	145700	1683947800	92000	92000	92000	92000	17
229	20240112	145600	1682383800	92000	91900	92000	91900	6
230	20240112	145500	1681832200	92000	92000	92000	92000	0
231	20240112	145400	1681832200	92000	92000	92000	91900	6
232	20240112	145300	1681280500	92000	91900	92000	91900	10
233	20240112	145200	1680360900	91900	92000	92000	91900	23
234	20240112	145100	1678245200	92000	92000	92000	92000	3
235	20240112	145000	1677969200	92000	92000	92000	92000	0
236	20240112	144900	1677969200	92000	92000	92000	92000	5
237	20240112	144800	1677509200	92000	92000	92000	91900	193
238	20240112	144700	1659753300	92000	92000	92000	92000	4
239	20240112	144600	1659385300	92000	92000	92000	92000	25
240	20240112	144500	1657085300	92000	92000	92000	92000	0
241	20240112	144400	1657085300	92000	92000	92000	92000	5
242	20240112	144300	1656625300	92000	92000	92000	92000	43
243	20240112	144200	1652669300	92000	92000	92000	92000	0
244	20240112	144100	1652669300	92000	92000	92000	92000	30
245	20240112	144000	1649909300	92100	92100	92100	92100	3
246	20240112	143900	1649633000	92100	92100	92100	92100	10
247	20240112	143800	1648712000	92100	92100	92100	92100	10
248	20240112	143700	1647791000	92100	92100	92100	92100	1
249	20240112	143600	1647698900	92100	92100	92100	92100	0
250	20240112	143500	1647698900	92100	92100	92100	92100	42
251	20240112	143400	1643830700	92100	92100	92100	92100	48
252	20240112	143300	1639409900	92100	92100	92100	92100	1
253	20240112	143200	1639317800	92100	92100	92100	92100	0
254	20240112	143100	1639317800	92100	92100	92100	92100	7
255	20240112	143000	1638673100	92100	92100	92100	92100	9
256	20240112	142900	1637844200	92100	92100	92100	92100	20
257	20240112	142800	1636002200	92200	92200	92200	92200	3
258	20240112	142700	1635725600	92200	92200	92200	92200	0
259	20240112	142600	1635725600	92200	92200	92200	92200	50
260	20240112	142500	1631115600	92200	92100	92200	92100	2
261	20240112	142400	1630931300	92100	92000	92100	92000	33
262	20240112	142300	1627893200	92000	92000	92000	92000	0
263	20240112	142200	1627893200	92000	92000	92000	92000	115
264	20240112	142100	1617313200	91900	91800	91900	91800	144
265	20240112	142000	1604080600	91900	91900	91900	91900	32
266	20240112	141900	1601139800	91900	91900	91900	91900	4
267	20240112	141800	1600772200	91800	91700	91800	91700	104
268	20240112	141700	1591230100	91800	91900	91900	91700	1424
269	20240112	141600	1460417700	91900	91900	91900	91900	0
270	20240112	141500	1460417700	91900	92000	92000	91900	7
271	20240112	141400	1459774300	92000	92000	92000	92000	1
272	20240112	141300	1459682300	92000	92000	92000	92000	11
273	20240112	141200	1458670300	92000	92000	92000	92000	2
274	20240112	141100	1458486300	92000	92000	92000	92000	1
275	20240112	141000	1458394300	92000	91900	92000	91900	6
276	20240112	140900	1457842400	92000	92000	92000	91900	6
277	20240112	140800	1457290800	92000	92000	92000	92000	5
278	20240112	140700	1456830800	92000	92000	92000	92000	62
279	20240112	140600	1451126800	92000	92000	92000	92000	91
280	20240112	140500	1442754800	92000	91900	92000	91900	897
281	20240112	140400	1360316400	91900	91900	91900	91900	7
282	20240112	140300	1359673100	91900	91900	91900	91900	36
283	20240112	140200	1356364700	91900	92000	92000	91900	20
284	20240112	140100	1354525100	92000	92000	92000	92000	334
285	20240112	140000	1323797100	92000	92100	92100	92000	1890
286	20240112	135900	1149821300	92200	92200	92200	92200	0
287	20240112	135800	1149821300	92200	92200	92200	92200	1
288	20240112	135700	1149729100	92200	92200	92200	92200	1
289	20240112	135600	1149636900	92200	92200	92200	92100	53
290	20240112	135500	1144755300	92100	92100	92100	92100	0
291	20240112	135400	1144755300	92100	92100	92100	92100	0
292	20240112	135300	1144755300	92100	92200	92200	92100	42
293	20240112	135200	1140886100	92200	92200	92200	92200	776
294	20240112	135100	1069338900	92200	92200	92200	92200	82
295	20240112	135000	1061778500	92300	92200	92300	92200	8
296	20240112	134900	1061040200	92200	92200	92200	92200	24
297	20240112	134800	1058827400	92300	92300	92300	92300	2
298	20240112	134700	1058642800	92300	92300	92300	92300	5
299	20240112	134600	1058181300	92300	92300	92300	92300	0
300	20240112	134500	1058181300	92300	92300	92300	92300	0
301	20240112	134400	1058181300	92300	92300	92300	92300	0
302	20240112	134300	1058181300	92300	92300	92300	92300	1
303	20240112	134200	1058089000	92200	92200	92200	92200	0
304	20240112	134100	1058089000	92200	92300	92300	92200	31
305	20240112	134000	1055228400	92300	92300	92300	92300	2
306	20240112	133900	1055043800	92200	92200	92200	92200	0
307	20240112	133800	1055043800	92200	92200	92200	92200	0
308	20240112	133700	1055043800	92200	92200	92200	92200	30
309	20240112	133600	1052277800	92300	92300	92300	92300	0
310	20240112	133500	1052277800	92300	92300	92300	92300	0
311	20240112	133400	1052277800	92300	92300	92300	92300	0
312	20240112	133300	1052277800	92300	92300	92300	92300	0
313	20240112	133200	1052277800	92300	92300	92300	92300	33
314	20240112	133100	1049231900	92300	92300	92300	92300	32
315	20240112	133000	1046278300	92200	92200	92200	92200	2
316	20240112	132900	1046093900	92200	92200	92200	92200	42
317	20240112	132800	1042221500	92300	92300	92300	92300	0
318	20240112	132700	1042221500	92300	92300	92300	92300	0
319	20240112	132600	1042221500	92300	92300	92300	92300	8
320	20240112	132500	1041483100	92300	92300	92300	92300	4
321	20240112	132400	1041113900	92200	92200	92200	92200	0
322	20240112	132300	1041113900	92200	92200	92200	92200	90
323	20240112	132200	1032815900	92200	92200	92200	92200	0
324	20240112	132100	1032815900	92200	92200	92200	92200	0
325	20240112	132000	1032815900	92200	92200	92200	92200	0
326	20240112	131900	1032815900	92200	92200	92200	92200	279
327	20240112	131800	1007092100	92300	92300	92300	92200	1027
328	20240112	131700	912300100	92400	92400	92400	92400	1
329	20240112	131600	912207700	92400	92400	92400	92400	0
330	20240112	131500	912207700	92400	92400	92400	92400	385
331	20240112	131400	876633700	92400	92400	92400	92400	0
332	20240112	131300	876633700	92400	92400	92400	92400	0
333	20240112	131200	876633700	92400	92400	92400	92400	0
334	20240112	131100	876633700	92400	92400	92400	92400	0
335	20240112	131000	876633700	92400	92400	92400	92400	0
336	20240112	130900	876633700	92400	92400	92400	92400	0
337	20240112	130800	876633700	92400	92500	92500	92400	2
338	20240112	130700	876448800	92500	92500	92500	92500	0
339	20240112	130600	876448800	92500	92500	92500	92500	123
340	20240112	130500	865071300	92500	92500	92500	92500	14
341	20240112	130400	863776300	92500	92500	92500	92500	7
342	20240112	130300	863128800	92500	92500	92500	92500	2
343	20240112	130200	862943800	92500	92500	92500	92500	4
344	20240112	130100	862573800	92500	92500	92500	92500	5
345	20240112	130000	862111300	92500	92600	92600	92500	57
346	20240112	125900	856838400	92500	92500	92500	92500	69
347	20240112	125800	850455900	92600	92600	92600	92600	0
348	20240112	125700	850455900	92600	92600	92600	92600	43
349	20240112	125600	846474100	92500	92500	92500	92500	0
350	20240112	125500	846474100	92500	92500	92500	92500	0
351	20240112	125400	846474100	92500	92500	92500	92500	11
352	20240112	125300	845456600	92500	92500	92500	92500	0
353	20240112	125200	845456600	92500	92500	92500	92500	10
354	20240112	125100	844531600	92500	92500	92500	92500	23
355	20240112	125000	842404100	92500	92500	92500	92500	40
356	20240112	124900	838704100	92500	92500	92500	92500	60
357	20240112	124800	833154100	92500	92400	92500	92400	109
358	20240112	124700	823072500	92500	92500	92500	92500	0
359	20240112	124600	823072500	92500	92500	92500	92500	2
360	20240112	124500	822887500	92500	92500	92500	92500	32
361	20240112	124400	819927500	92500	92500	92500	92500	0
362	20240112	124300	819927500	92500	92500	92500	92500	0
363	20240112	124200	819927500	92500	92500	92500	92500	26
364	20240112	124100	817522500	92600	92500	92600	92500	7
365	20240112	124000	816874800	92500	92500	92500	92500	2
366	20240112	123900	816689800	92700	92700	92700	92700	1
367	20240112	123800	816597100	92500	92600	92600	92500	160
368	20240112	123700	801795800	92600	92600	92600	92600	10
369	20240112	123600	800869800	92600	92600	92600	92600	4
370	20240112	123500	800499400	92600	92600	92600	92600	0
371	20240112	123400	800499400	92600	92600	92600	92600	0
372	20240112	123300	800499400	92600	92600	92600	92600	6
373	20240112	123200	799943800	92600	92600	92600	92600	6
374	20240112	123100	799388200	92600	92500	92600	92500	21
375	20240112	123000	797443700	92500	92500	92500	92500	0
376	20240112	122900	797443700	92500	92500	92500	92500	2
377	20240112	122800	797258700	92500	92600	92600	92500	12
378	20240112	122700	796147700	92600	92600	92600	92600	6
379	20240112	122600	795592100	92600	92600	92600	92600	99
380	20240112	122500	786424700	92600	92500	92600	92500	132
381	20240112	122400	774212500	92400	92400	92400	92400	2
382	20240112	122300	774027700	92400	92400	92400	92400	108
383	20240112	122200	764048500	92400	92400	92400	92400	144
384	20240112	122100	750742900	92400	92400	92400	92300	30
385	20240112	122000	747971400	92400	92400	92400	92400	20
386	20240112	121900	746123400	92400	92400	92400	92400	17
387	20240112	121800	744552600	92400	92400	92400	92400	12
388	20240112	121700	743443800	92400	92400	92400	92400	0
389	20240112	121600	743443800	92400	92400	92400	92400	2
390	20240112	121500	743259000	92400	92400	92400	92400	0
391	20240112	121400	743259000	92400	92400	92400	92400	0
392	20240112	121300	743259000	92400	92400	92400	92400	0
393	20240112	121200	743259000	92400	92400	92400	92400	0
394	20240112	121100	743259000	92400	92400	92400	92400	0
395	20240112	121000	743259000	92400	92400	92400	92400	52
396	20240112	120900	738454200	92400	92400	92400	92400	9
397	20240112	120800	737622600	92400	92300	92400	92300	41
398	20240112	120700	733838100	92300	92300	92300	92300	186
399	20240112	120600	716670300	92400	92400	92400	92400	0
400	20240112	120500	716670300	92400	92400	92400	92400	0
401	20240112	120400	716670300	92400	92400	92400	92400	20
402	20240112	120300	714822300	92300	92300	92300	92300	0
403	20240112	120200	714822300	92300	92300	92300	92300	2
404	20240112	120100	714637700	92400	92400	92400	92400	0
405	20240112	120000	714637700	92400	92400	92400	92400	1
406	20240112	115900	714545300	92400	92400	92400	92400	0
407	20240112	115800	714545300	92400	92400	92400	92400	0
408	20240112	115700	714545300	92400	92400	92400	92400	0
409	20240112	115600	714545300	92400	92400	92400	92400	1
410	20240112	115500	714452900	92300	92400	92400	92300	60
411	20240112	115400	708911900	92400	92400	92400	92400	0
412	20240112	115300	708911900	92400	92400	92400	92400	1
413	20240112	115200	708819500	92400	92400	92400	92400	0
414	20240112	115100	708819500	92400	92400	92400	92400	0
415	20240112	115000	708819500	92400	92400	92400	92400	0
416	20240112	114900	708819500	92400	92400	92400	92400	1
417	20240112	114800	708727100	92400	92400	92400	92400	1
418	20240112	114700	708634700	92400	92400	92400	92400	2
419	20240112	114600	708449900	92300	92400	92400	92300	236
420	20240112	114500	686665300	92400	92400	92400	92400	2
421	20240112	114400	686480500	92300	92300	92300	92300	0
422	20240112	114300	686480500	92300	92400	92400	92300	11
423	20240112	114200	685465100	92400	92400	92400	92400	1
424	20240112	114100	685372700	92400	92400	92400	92400	181
425	20240112	114000	668648300	92500	92500	92500	92500	0
426	20240112	113900	668648300	92500	92500	92500	92500	0
427	20240112	113800	668648300	92500	92500	92500	92500	1
428	20240112	113700	668555800	92400	92400	92400	92400	0
429	20240112	113600	668555800	92400	92400	92400	92400	11
430	20240112	113500	667539400	92400	92400	92400	92400	35
431	20240112	113400	664305400	92500	92500	92500	92500	0
432	20240112	113300	664305400	92500	92500	92500	92500	0
433	20240112	113200	664305400	92500	92500	92500	92500	0
434	20240112	113100	664305400	92500	92500	92500	92500	0
435	20240112	113000	664305400	92500	92500	92500	92500	0
436	20240112	112900	664305400	92500	92500	92500	92500	1
437	20240112	112800	664212900	92500	92500	92500	92500	0
438	20240112	112700	664212900	92500	92500	92500	92500	1
439	20240112	112600	664120400	92500	92500	92500	92500	2
440	20240112	112500	663935400	92500	92500	92500	92500	15
441	20240112	112400	662547900	92500	92500	92500	92500	0
442	20240112	112300	662547900	92500	92500	92500	92500	15
443	20240112	112200	661160400	92500	92500	92500	92500	0
444	20240112	112100	661160400	92500	92500	92500	92500	102
445	20240112	112000	651725400	92500	92500	92500	92500	0
446	20240112	111900	651725400	92500	92500	92500	92500	10
447	20240112	111800	650800400	92500	92500	92500	92500	2
448	20240112	111700	650615400	92500	92500	92500	92500	2
449	20240112	111600	650430400	92400	92400	92400	92400	1
450	20240112	111500	650338000	92500	92500	92500	92500	11
451	20240112	111400	649320500	92500	92500	92500	92500	2
452	20240112	111300	649135500	92400	92400	92400	92400	10
453	20240112	111200	648211500	92400	92400	92400	92400	0
454	20240112	111100	648211500	92400	92400	92400	92400	0
455	20240112	111000	648211500	92400	92400	92400	92400	0
456	20240112	110900	648211500	92400	92400	92400	92400	0
457	20240112	110800	648211500	92400	92400	92400	92400	10
458	20240112	110700	647287500	92500	92500	92500	92500	14
459	20240112	110600	645992500	92500	92500	92500	92500	0
460	20240112	110500	645992500	92500	92500	92500	92500	0
461	20240112	110400	645992500	92500	92500	92500	92500	15
462	20240112	110300	644605000	92400	92400	92400	92400	0
463	20240112	110200	644605000	92400	92400	92400	92400	20
464	20240112	110100	642757000	92400	92400	92400	92400	0
465	20240112	110000	642757000	92400	92400	92400	92400	0
466	20240112	105900	642757000	92400	92400	92400	92400	0
467	20240112	105800	642757000	92400	92400	92400	92400	0
468	20240112	105700	642757000	92400	92400	92400	92400	0
469	20240112	105600	642757000	92400	92400	92400	92400	0
470	20240112	105500	642757000	92400	92400	92400	92400	5
471	20240112	105400	642295000	92400	92400	92400	92400	0
472	20240112	105300	642295000	92400	92400	92400	92400	0
473	20240112	105200	642295000	92400	92400	92500	92400	4
474	20240112	105100	641925200	92400	92400	92400	92400	1
475	20240112	105000	641832800	92400	92400	92400	92400	6
476	20240112	104900	641278400	92400	92400	92400	92400	4
477	20240112	104800	640908800	92400	92400	92400	92400	28
478	20240112	104700	638321600	92400	92400	92400	92400	3
479	20240112	104600	638044400	92300	92400	92400	92300	6
480	20240112	104500	637490500	92400	92400	92400	92400	2
481	20240112	104400	637305700	92400	92400	92400	92400	1
482	20240112	104300	637213300	92400	92300	92400	92300	2
483	20240112	104200	637028600	92400	92400	92400	92400	1
484	20240112	104100	636936200	92400	92400	92400	92400	2
485	20240112	104000	636751400	92400	92400	92400	92400	65
486	20240112	103900	630745400	92300	92300	92300	92300	10
487	20240112	103800	629822400	92300	92300	92300	92300	6
488	20240112	103700	629268600	92300	92300	92300	92300	15
489	20240112	103600	627884100	92300	92300	92300	92300	0
490	20240112	103500	627884100	92300	92300	92300	92300	0
491	20240112	103400	627884100	92300	92300	92300	92300	18
492	20240112	103300	626222700	92300	92300	92300	92300	13
493	20240112	103200	625022800	92300	92300	92300	92300	4
494	20240112	103100	624653600	92300	92300	92300	92300	1
495	20240112	103000	624561300	92300	92300	92300	92300	55
496	20240112	102900	619484800	92300	92300	92300	92300	1
497	20240112	102800	619392500	92300	92300	92300	92300	67
498	20240112	102700	613208400	92300	92300	92300	92300	8
499	20240112	102600	612470000	92300	92300	92300	92300	0
500	20240112	102500	612470000	92300	92300	92300	92300	1
501	20240112	102400	612377700	92300	92300	92300	92300	2
502	20240112	102300	612193100	92300	92300	92300	92300	43
503	20240112	102200	608224200	92300	92300	92300	92300	0
504	20240112	102100	608224200	92300	92300	92300	92300	0
505	20240112	102000	608224200	92300	92300	92300	92300	10
506	20240112	101900	607301200	92300	92200	92300	92200	101
507	20240112	101800	597979000	92200	92200	92200	92200	0
508	20240112	101700	597979000	92200	92200	92200	92200	0
509	20240112	101600	597979000	92200	92200	92200	92200	11
510	20240112	101500	596964800	92200	92200	92200	92200	1
511	20240112	101400	596872600	92200	92200	92300	92200	128
512	20240112	101300	585070900	92300	92300	92300	92300	10
513	20240112	101200	584147900	92200	92300	92300	92200	40
514	20240112	101100	580458900	92300	92300	92300	92300	0
515	20240112	101000	580458900	92300	92300	92300	92300	16
516	20240112	100900	578982100	92200	92200	92200	92200	10
517	20240112	100800	578060100	92200	92200	92200	92200	30
518	20240112	100700	575294100	92300	92300	92300	92300	0
519	20240112	100600	575294100	92300	92300	92300	92300	0
520	20240112	100500	575294100	92300	92300	92300	92300	0
521	20240112	100400	575294100	92300	92200	92300	92200	62
522	20240112	100300	569574200	92200	92200	92200	92200	7
523	20240112	100200	568928800	92200	92200	92200	92200	350
524	20240112	100100	536658800	92200	92200	92200	92200	1
525	20240112	100000	536566600	92200	92200	92200	92200	2
526	20240112	095900	536382200	92200	92200	92200	92200	10
527	20240112	095800	535460200	92200	92200	92200	92200	155
528	20240112	095700	521169200	92300	92300	92300	92300	72
529	20240112	095600	514523600	92200	92300	92300	92200	168
530	20240112	095500	499032600	92300	92200	92300	92200	3
531	20240112	095400	498755900	92200	92200	92200	92200	0
532	20240112	095300	498755900	92200	92200	92200	92200	0
533	20240112	095200	498755900	92200	92200	92200	92200	199
534	20240112	095100	480408100	92300	92300	92300	92300	0
535	20240112	095000	480408100	92300	92300	92300	92300	14
536	20240112	094900	479115900	92300	92300	92300	92300	51
537	20240112	094800	474408600	92300	92200	92300	92200	26
538	20240112	094700	472009900	92200	92200	92200	92200	10
539	20240112	094600	471087900	92400	92300	92400	92300	13
540	20240112	094500	469887700	92300	92300	92300	92300	2
541	20240112	094400	469703100	92500	92200	92500	92200	151
542	20240112	094300	455755700	92200	92200	92200	92200	76
543	20240112	094200	448748500	92200	92200	92200	92200	20
544	20240112	094100	446904500	92200	92200	92200	92200	0
545	20240112	094000	446904500	92200	92200	92200	92200	0
546	20240112	093900	446904500	92200	92200	92200	92200	1
547	20240112	093800	446812300	92200	92200	92200	92200	30
548	20240112	093700	444046300	92100	92100	92100	92100	36
549	20240112	093600	440730700	92100	92100	92100	92000	70
550	20240112	093500	434289700	92000	92000	92000	92000	10
551	20240112	093400	433369700	92000	92000	92000	92000	0
552	20240112	093300	433369700	92000	92000	92000	92000	153
553	20240112	093200	419293700	92000	92100	92100	92000	71
554	20240112	093100	412761000	92100	92100	92100	92100	3
555	20240112	093000	412484700	92100	92100	92100	92100	3
556	20240112	092900	412208400	92100	92100	92100	92100	3
557	20240112	092800	411932100	92100	92000	92100	92000	56
558	20240112	092700	406779700	92000	92000	92000	92000	40
559	20240112	092600	403099700	92000	92100	92100	92000	286
560	20240112	092500	376787400	92100	92100	92100	92100	3
561	20240112	092400	376511100	92100	92100	92100	92000	105
562	20240112	092300	366845900	92100	92100	92200	92000	1841
563	20240112	092200	197428100	92200	92200	92200	92200	24
564	20240112	092100	195215300	92200	92200	92200	92200	3
565	20240112	092000	194938700	92200	92100	92200	92100	54
566	20240112	091900	189965200	92100	92200	92200	92100	392
567	20240112	091800	153830000	92300	92300	92300	92300	97
568	20240112	091700	144876900	92300	92200	92300	92200	35
569	20240112	091600	141649500	92200	92200	92200	92200	57
570	20240112	091500	136394100	92100	92100	92100	92100	100
571	20240112	091400	127184100	92200	92200	92300	92200	42
572	20240112	091300	123311500	92200	92300	92300	92200	50
573	20240112	091200	118701400	92200	92200	92200	92200	15
574	20240112	091100	117318400	92200	92500	92500	92200	290
575	20240112	091000	90578200	92300	92300	92300	92300	13
576	20240112	090900	89378300	92300	92300	92300	92100	37
577	20240112	090800	85964800	92100	92200	92200	92100	73
578	20240112	090700	79237600	92200	92400	92400	92100	565
579	20240112	090600	27144600	92400	92400	92400	92400	45
580	20240112	090500	22986600	92500	92800	92800	92500	134
581	20240112	090400	10578900	92800	92800	92800	92800	1
582	20240112	090300	10486100	92500	93200	93200	92500	32
583	20240112	090200	7521700	92800	92800	92800	92800	10
584	20240112	090100	6593700	92800	92800	92800	92800	1
585	20240112	090000	6500900	93200	92800	93300	92800	70