KissMeData/017940/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190400	890540600	58300	58300	58300	58300	300
3	20240116	190300	890540600	58300	58300	58300	58300	0
4	20240116	190200	890540600	58300	58300	58300	58300	0
5	20240116	190100	890540600	58300	58300	58300	58300	0
6	20240116	190000	890540600	58300	58300	58300	58300	0
7	20240116	185900	890540600	58300	58300	58300	58300	0
8	20240116	185800	890540600	58300	58300	58300	58300	0
9	20240116	185700	890540600	58300	58300	58300	58300	0
10	20240116	185600	890540600	58300	58300	58300	58300	0
11	20240116	185500	890540600	58300	58300	58300	58300	0
12	20240116	185400	890540600	58300	58300	58300	58300	0
13	20240116	185300	890540600	58300	58300	58300	58300	0
14	20240116	185200	890540600	58300	58300	58300	58300	0
15	20240116	185100	890540600	58300	58300	58300	58300	0
16	20240116	185000	890540600	58300	58300	58300	58300	0
17	20240116	184900	890540600	58300	58300	58300	58300	0
18	20240116	184800	890540600	58300	58300	58300	58300	0
19	20240116	184700	890540600	58300	58300	58300	58300	0
20	20240116	184600	890540600	58300	58300	58300	58300	0
21	20240116	184500	890540600	58300	58300	58300	58300	0
22	20240116	184400	890540600	58300	58300	58300	58300	0
23	20240116	184300	890540600	58300	58300	58300	58300	0
24	20240116	184200	890540600	58300	58300	58300	58300	0
25	20240116	184100	890540600	58300	58300	58300	58300	0
26	20240116	184000	890540600	58300	58300	58300	58300	0
27	20240116	183900	890540600	58300	58300	58300	58300	0
28	20240116	183800	890540600	58300	58300	58300	58300	0
29	20240116	183700	890540600	58300	58300	58300	58300	0
30	20240116	183600	890540600	58300	58300	58300	58300	0
31	20240116	183500	890540600	58300	58300	58300	58300	0
32	20240116	183400	890540600	58300	58300	58300	58300	300
33	20240116	183300	890540600	58300	58300	58300	58300	0
34	20240116	183200	890540600	58300	58300	58300	58300	0
35	20240116	183100	890540600	58300	58300	58300	58300	0
36	20240116	183000	890540600	58300	58300	58300	58300	0
37	20240116	182900	890540600	58300	58300	58300	58300	0
38	20240116	182800	890540600	58300	58300	58300	58300	0
39	20240116	182700	890540600	58300	58300	58300	58300	0
40	20240116	182600	890540600	58300	58300	58300	58300	0
41	20240116	182500	890540600	58300	58300	58300	58300	0
42	20240116	182400	890540600	58300	58300	58300	58300	0
43	20240116	182300	890540600	58300	58300	58300	58300	0
44	20240116	182200	890540600	58300	58300	58300	58300	0
45	20240116	182100	890540600	58300	58300	58300	58300	0
46	20240116	182000	890540600	58300	58300	58300	58300	0
47	20240116	181900	890540600	58300	58300	58300	58300	0
48	20240116	181800	890540600	58300	58300	58300	58300	0
49	20240116	181700	890540600	58300	58300	58300	58300	0
50	20240116	181600	890540600	58300	58300	58300	58300	0
51	20240116	181500	890540600	58300	58300	58300	58300	0
52	20240116	181400	890540600	58300	58300	58300	58300	0
53	20240116	181300	890540600	58300	58300	58300	58300	0
54	20240116	181200	890540600	58300	58300	58300	58300	0
55	20240116	181100	890540600	58300	58300	58300	58300	0
56	20240116	181000	890540600	58300	58300	58300	58300	0
57	20240116	180900	890540600	58300	58300	58300	58300	0
58	20240116	180800	890540600	58300	58300	58300	58300	0
59	20240116	180700	890540600	58300	58300	58300	58300	0
60	20240116	180600	890540600	58300	58300	58300	58300	0
61	20240116	180500	890540600	58300	58300	58300	58300	0
62	20240116	180400	890540600	58300	58300	58300	58300	300
63	20240116	180300	890540600	58300	58300	58300	58300	0
64	20240116	180200	890540600	58300	58300	58300	58300	0
65	20240116	180100	890540600	58300	58300	58300	58300	0
66	20240116	180000	890540600	58300	58300	58300	58300	0
67	20240116	175900	890540600	58300	58300	58300	58300	0
68	20240116	175800	890540600	58300	58300	58300	58300	0
69	20240116	175700	890540600	58300	58300	58300	58300	0
70	20240116	175600	890540600	58300	58300	58300	58300	0
71	20240116	175500	890540600	58300	58300	58300	58300	0
72	20240116	175400	890540600	58300	58300	58300	58300	0
73	20240116	175300	890540600	58300	58300	58300	58300	0
74	20240116	175200	890540600	58300	58300	58300	58300	0
75	20240116	175100	890540600	58300	58300	58300	58300	0
76	20240116	175000	890540600	58300	58300	58300	58300	0
77	20240116	174900	890540600	58300	58300	58300	58300	0
78	20240116	174800	890540600	58300	58300	58300	58300	0
79	20240116	174700	890540600	58300	58300	58300	58300	0
80	20240116	174600	890540600	58300	58300	58300	58300	0
81	20240116	174500	890540600	58300	58300	58300	58300	0
82	20240116	174400	890540600	58300	58300	58300	58300	0
83	20240116	174300	890540600	58300	58300	58300	58300	0
84	20240116	174200	890540600	58300	58300	58300	58300	0
85	20240116	174100	890540600	58300	58300	58300	58300	0
86	20240116	174000	890540600	58300	58300	58300	58300	0
87	20240116	173900	890540600	58300	58300	58300	58300	0
88	20240116	173800	890540600	58300	58300	58300	58300	0
89	20240116	173700	890540600	58300	58300	58300	58300	0
90	20240116	173600	890540600	58300	58300	58300	58300	0
91	20240116	173500	890540600	58300	58300	58300	58300	0
92	20240116	173400	890540600	58300	58300	58300	58300	300
93	20240116	173300	890540600	58300	58300	58300	58300	0
94	20240116	173200	890540600	58300	58300	58300	58300	0
95	20240116	173100	890540600	58300	58300	58300	58300	0
96	20240116	173000	890540600	58300	58300	58300	58300	0
97	20240116	172900	890540600	58300	58300	58300	58300	0
98	20240116	172800	890540600	58300	58300	58300	58300	0
99	20240116	172700	890540600	58300	58300	58300	58300	0
100	20240116	172600	890540600	58300	58300	58300	58300	0
101	20240116	172500	890540600	58300	58300	58300	58300	0
102	20240116	172400	890540600	58300	58300	58300	58300	0
103	20240116	172300	890540600	58300	58300	58300	58300	0
104	20240116	172200	890540600	58300	58300	58300	58300	0
105	20240116	172100	890540600	58300	58300	58300	58300	0
106	20240116	172000	890540600	58300	58300	58300	58300	0
107	20240116	171900	890540600	58300	58300	58300	58300	0
108	20240116	171800	890540600	58300	58300	58300	58300	0
109	20240116	171700	890540600	58300	58300	58300	58300	0
110	20240116	171600	890540600	58300	58300	58300	58300	0
111	20240116	171500	890540600	58300	58300	58300	58300	0
112	20240116	171400	890540600	58300	58300	58300	58300	0
113	20240116	171300	890540600	58300	58300	58300	58300	0
114	20240116	171200	890540600	58300	58300	58300	58300	0
115	20240116	171100	890540600	58300	58300	58300	58300	0
116	20240116	171000	890540600	58300	58300	58300	58300	0
117	20240116	170900	890540600	58300	58300	58300	58300	0
118	20240116	170800	890540600	58300	58300	58300	58300	0
119	20240116	170700	890540600	58300	58300	58300	58300	0
120	20240116	170600	890540600	58300	58300	58300	58300	0
121	20240116	170500	890540600	58300	58300	58300	58300	0
122	20240116	170400	890540600	58300	58300	58300	58300	300
123	20240116	170300	890540600	58300	58300	58300	58300	0
124	20240116	170200	890540600	58300	58300	58300	58300	0
125	20240116	170100	890540600	58300	58300	58300	58300	0
126	20240116	170000	890540600	58300	58300	58300	58300	0
127	20240116	165900	890540600	58300	58300	58300	58300	0
128	20240116	165800	890540600	58300	58300	58300	58300	0
129	20240116	165700	890540600	58300	58300	58300	58300	0
130	20240116	165600	890540600	58300	58300	58300	58300	0
131	20240116	165500	890540600	58300	58300	58300	58300	0
132	20240116	165400	890540600	58300	58300	58300	58300	0
133	20240116	165300	890540600	58300	58300	58300	58300	0
134	20240116	165200	890540600	58300	58300	58300	58300	0
135	20240116	165100	890540600	58300	58300	58300	58300	0
136	20240116	165000	890540600	58300	58300	58300	58300	0
137	20240116	164900	890540600	58300	58300	58300	58300	0
138	20240116	164800	890540600	58300	58300	58300	58300	0
139	20240116	164700	890540600	58300	58300	58300	58300	0
140	20240116	164600	890540600	58300	58300	58300	58300	0
141	20240116	164500	890540600	58300	58300	58300	58300	0
142	20240116	164400	890540600	58300	58300	58300	58300	0
143	20240116	164300	890540600	58300	58300	58300	58300	0
144	20240116	164200	890540600	58300	58300	58300	58300	0
145	20240116	164100	890540600	58300	58300	58300	58300	0
146	20240116	164000	890540600	58300	58300	58300	58300	0
147	20240116	163900	890540600	58300	58300	58300	58300	0
148	20240116	163800	890540600	58300	58300	58300	58300	0
149	20240116	163700	890540600	58300	58300	58300	58300	0
150	20240116	163600	890540600	58300	58300	58300	58300	0
151	20240116	163500	890540600	58300	58300	58300	58300	0
152	20240116	163400	890540600	58300	58300	58300	58300	300
153	20240116	163300	890540600	58300	58300	58300	58300	0
154	20240116	163200	890540600	58300	58300	58300	58300	0
155	20240116	163100	890540600	58300	58300	58300	58300	0
156	20240116	163000	890540600	58300	58300	58300	58300	0
157	20240116	162900	890540600	58300	58300	58300	58300	0
158	20240116	162800	890540600	58300	58300	58300	58300	0
159	20240116	162700	890540600	58300	58300	58300	58300	0
160	20240116	162600	890540600	58300	58300	58300	58300	0
161	20240116	162500	890540600	58300	58300	58300	58300	0
162	20240116	162400	890540600	58300	58300	58300	58300	0
163	20240116	162300	890540600	58300	58300	58300	58300	0
164	20240116	162200	890540600	58300	58300	58300	58300	0
165	20240116	162100	890540600	58300	58300	58300	58300	0
166	20240116	162000	890540600	58300	58300	58300	58300	0
167	20240116	161900	890540600	58300	58300	58300	58300	0
168	20240116	161800	890540600	58300	58300	58300	58300	0
169	20240116	161700	890540600	58300	58300	58300	58300	0
170	20240116	161600	890540600	58300	58300	58300	58300	0
171	20240116	161500	890540600	58300	58300	58300	58300	0
172	20240116	161400	890540600	58300	58300	58300	58300	0
173	20240116	161300	890540600	58300	58300	58300	58300	0
174	20240116	161200	890540600	58300	58300	58300	58300	0
175	20240116	161100	890540600	58300	58300	58300	58300	0
176	20240116	161000	890540600	58300	58300	58300	58300	0
177	20240116	160900	890540600	58300	58300	58300	58300	0
178	20240116	160800	890540600	58300	58300	58300	58300	0
179	20240116	160700	890540600	58300	58300	58300	58300	0
180	20240116	160600	890540600	58300	58300	58300	58300	0
181	20240116	160500	890540600	58300	58300	58300	58300	0
182	20240116	160400	890540600	58300	58300	58300	58300	300
183	20240116	160300	890540600	58300	58300	58300	58300	0
184	20240116	160200	890540600	58300	58300	58300	58300	0
185	20240116	160100	890540600	58300	58300	58300	58300	0
186	20240116	160000	890540600	58300	58300	58300	58300	0
187	20240116	155900	890540600	58300	58300	58300	58300	0
188	20240116	155800	890540600	58300	58300	58300	58300	0
189	20240116	155700	890540600	58300	58300	58300	58300	0
190	20240116	155600	890540600	58300	58300	58300	58300	0
191	20240116	155500	890540600	58300	58300	58300	58300	0
192	20240116	155400	890540600	58300	58300	58300	58300	0
193	20240116	155300	890540600	58300	58300	58300	58300	0
194	20240116	155200	890540600	58300	58300	58300	58300	0
195	20240116	155100	890540600	58300	58300	58300	58300	0
196	20240116	155000	890540600	58300	58300	58300	58300	0
197	20240116	154900	890540600	58300	58300	58300	58300	0
198	20240116	154800	890540600	58300	58300	58300	58300	0
199	20240116	154700	890540600	58300	58300	58300	58300	0
200	20240116	154600	890540600	58300	58300	58300	58300	0
201	20240116	154500	890540600	58300	58300	58300	58300	0
202	20240116	154400	890540600	58300	58300	58300	58300	0
203	20240116	154300	890540600	58300	58300	58300	58300	0
204	20240116	154200	890540600	58300	58300	58300	58300	0
205	20240116	154100	890540600	58300	58300	58300	58300	0
206	20240116	154000	890540600	58300	58300	58300	58300	0
207	20240116	153900	890540600	58300	58300	58300	58300	0
208	20240116	153800	890540600	58300	58300	58300	58300	0
209	20240116	153700	890540600	58300	58300	58300	58300	0
210	20240116	153600	890540600	58300	58300	58300	58300	0
211	20240116	153500	890540600	58300	58300	58300	58300	0
212	20240116	153400	890540600	58300	58300	58300	58300	300
213	20240116	153300	890540600	58300	58300	58300	58300	0
214	20240116	153200	890540600	58300	58300	58300	58300	0
215	20240116	153100	890540600	58300	58300	58300	58300	0
216	20240116	153000	890540600	58300	58300	58300	58300	300
217	20240116	152900	873050600	58000	58000	58000	58000	0
218	20240116	152800	873050600	58000	58000	58000	58000	0
219	20240116	152700	873050600	58000	58000	58000	58000	0
220	20240116	152600	873050600	58000	58000	58000	58000	0
221	20240116	152500	873050600	58000	58000	58000	58000	0
222	20240116	152400	873050600	58000	58000	58000	58000	0
223	20240116	152300	873050600	58000	58000	58000	58000	0
224	20240116	152200	873050600	58000	58000	58000	58000	0
225	20240116	152100	873050600	58000	58000	58000	58000	0
226	20240116	152000	873050600	58000	58000	58000	58000	0
227	20240116	151900	873050600	58000	58100	58300	58000	10
228	20240116	151800	872469800	58100	58300	58300	58100	53
229	20240116	151700	869380500	58100	58200	58200	58100	20
230	20240116	151600	868217500	58100	58100	58100	58100	86
231	20240116	151500	863220900	58000	58000	58000	58000	15
232	20240116	151400	862350900	58100	58100	58100	58100	0
233	20240116	151300	862350900	58100	58000	58100	58000	42
234	20240116	151200	859912800	58000	58000	58000	58000	15
235	20240116	151100	859042800	58100	58100	58100	58100	0
236	20240116	151000	859042800	58100	58000	58100	58000	10
237	20240116	150900	858462600	58000	58100	58100	58000	67
238	20240116	150800	854571400	58100	58100	58100	58100	2
239	20240116	150700	854455200	58100	58000	58100	58000	22
240	20240116	150600	853178000	58100	58100	58100	58100	2
241	20240116	150500	853061800	58100	58100	58100	58100	1
242	20240116	150400	853003700	58100	58100	58100	58000	81
243	20240116	150300	848298600	58000	58000	58000	58000	15
244	20240116	150200	847428600	58000	58000	58000	58000	0
245	20240116	150100	847428600	58000	58100	58100	58000	415
246	20240116	150000	823358500	58100	58100	58100	58100	1
247	20240116	145900	823300400	58100	58100	58100	58100	6
248	20240116	145800	822951800	58000	58000	58000	58000	10
249	20240116	145700	822371800	58000	58000	58000	58000	0
250	20240116	145600	822371800	58000	58000	58000	58000	12
251	20240116	145500	821675800	58000	58000	58000	58000	2
252	20240116	145400	821559800	58100	58100	58100	58100	0
253	20240116	145300	821559800	58100	58100	58100	58100	3
254	20240116	145200	821385500	58100	58100	58100	58100	0
255	20240116	145100	821385500	58100	58100	58100	58100	93
256	20240116	145000	815982200	58100	58000	58100	58000	12
257	20240116	144900	815286000	58100	58100	58100	58100	1
258	20240116	144800	815227900	58100	58100	58100	58100	1
259	20240116	144700	815169800	58000	58100	58100	58000	13
260	20240116	144600	814415600	58100	58100	58100	58100	0
261	20240116	144500	814415600	58100	58000	58100	58000	11
262	20240116	144400	813777500	58000	58000	58000	58000	0
263	20240116	144300	813777500	58000	58000	58000	58000	20
264	20240116	144200	812617500	58000	58000	58000	58000	10
265	20240116	144100	812037500	58100	58100	58100	58100	0
266	20240116	144000	812037500	58100	58100	58100	58100	1
267	20240116	143900	811979400	58100	58100	58100	58100	1
268	20240116	143800	811921300	58100	58100	58100	58000	20
269	20240116	143700	810760200	58100	58100	58100	58100	2
270	20240116	143600	810644000	58100	58000	58100	58000	11
271	20240116	143500	810005900	58100	58100	58100	58100	1
272	20240116	143400	809947800	58100	58000	58100	58000	11
273	20240116	143300	809309700	58000	58000	58000	58000	0
274	20240116	143200	809309700	58000	58000	58000	58000	1
275	20240116	143100	809251700	58000	58000	58000	58000	12
276	20240116	143000	808555700	58000	58000	58000	58000	0
277	20240116	142900	808555700	58000	58000	58000	58000	50
278	20240116	142800	805655700	58000	58000	58100	58000	156
279	20240116	142700	796601700	58000	58000	58000	58000	0
280	20240116	142600	796601700	58000	58000	58000	58000	0
281	20240116	142500	796601700	58000	58000	58000	58000	10
282	20240116	142400	796021700	58100	58000	58100	58000	6
283	20240116	142300	795673600	58100	58100	58100	58000	13
284	20240116	142200	794919300	58100	58100	58100	58100	3
285	20240116	142100	794745000	58100	58100	58100	58100	0
286	20240116	142000	794745000	58100	58000	58100	58000	11
287	20240116	141900	794106900	58000	58000	58000	58000	0
288	20240116	141800	794106900	58000	58000	58000	58000	540
289	20240116	141700	762786900	58000	58100	58200	58000	2791
290	20240116	141600	600801100	58200	58200	58200	58200	2
291	20240116	141500	600684700	58100	58100	58100	58100	0
292	20240116	141400	600684700	58100	58200	58200	58100	11
293	20240116	141300	600045500	58200	58200	58200	58200	12
294	20240116	141200	599347100	58200	58200	58200	58200	27
295	20240116	141100	597775700	58200	58200	58200	58200	0
296	20240116	141000	597775700	58200	58300	58300	58200	151
297	20240116	140900	588987400	58300	58300	58300	58300	4
298	20240116	140800	588754200	58200	58200	58200	58200	0
299	20240116	140700	588754200	58200	58200	58200	58200	0
300	20240116	140600	588754200	58200	58200	58200	58200	10
301	20240116	140500	588172200	58300	58200	58300	58200	4
302	20240116	140400	587939200	58200	58200	58200	58200	0
303	20240116	140300	587939200	58200	58300	58300	58200	40
304	20240116	140200	585608200	58200	58200	58200	58200	201
305	20240116	140100	573910000	58200	58200	58200	58200	310
306	20240116	140000	555868000	58200	58200	58200	58200	1
307	20240116	135900	555809800	58200	58200	58200	58200	0
308	20240116	135800	555809800	58200	58200	58200	58200	10
309	20240116	135700	555227800	58200	58200	58200	58200	15
310	20240116	135600	554354800	58200	58200	58200	58200	9
311	20240116	135500	553831000	58200	58200	58200	58200	47
312	20240116	135400	551095600	58200	58200	58200	58200	0
313	20240116	135300	551095600	58200	58200	58200	58200	10
314	20240116	135200	550513600	58300	58200	58300	58200	6
315	20240116	135100	550164100	58200	58200	58200	58200	50
316	20240116	135000	547254100	58200	58200	58200	58200	10
317	20240116	134900	546672100	58200	58200	58200	58200	0
318	20240116	134800	546672100	58200	58200	58200	58200	0
319	20240116	134700	546672100	58200	58300	58300	58200	576
320	20240116	134600	513148700	58200	58200	58200	58200	0
321	20240116	134500	513148700	58200	58200	58200	58200	0
322	20240116	134400	513148700	58200	58200	58200	58200	10
323	20240116	134300	512566700	58200	58200	58200	58200	0
324	20240116	134200	512566700	58200	58300	58300	58200	53
325	20240116	134100	509477800	58300	58300	58300	58300	0
326	20240116	134000	509477800	58300	58300	58300	58300	0
327	20240116	133900	509477800	58300	58300	58300	58300	48
328	20240116	133800	506679400	58400	58400	58400	58400	0
329	20240116	133700	506679400	58400	58400	58400	58400	6
330	20240116	133600	506329000	58300	58300	58300	58300	10
331	20240116	133500	505746000	58300	58300	58300	58300	3
332	20240116	133400	505571100	58300	58300	58300	58300	0
333	20240116	133300	505571100	58300	58300	58300	58300	10
334	20240116	133200	504988100	58300	58300	58300	58300	0
335	20240116	133100	504988100	58300	58300	58300	58300	10
336	20240116	133000	504405100	58400	58400	58400	58400	0
337	20240116	132900	504405100	58400	58400	58400	58400	1
338	20240116	132800	504346700	58300	58300	58300	58300	10
339	20240116	132700	503763700	58300	58400	58400	58300	11
340	20240116	132600	503122300	58400	58400	58400	58400	6
341	20240116	132500	502771900	58300	58400	58400	58300	13
342	20240116	132400	502013700	58400	58400	58400	58400	31
343	20240116	132300	500203300	58300	58300	58300	58300	10
344	20240116	132200	499620300	58300	58300	58300	58300	10
345	20240116	132100	499037300	58300	58300	58300	58300	1
346	20240116	132000	498979000	58300	58300	58300	58300	10
347	20240116	131900	498396000	58300	58300	58300	58300	0
348	20240116	131800	498396000	58300	58300	58300	58300	0
349	20240116	131700	498396000	58300	58300	58300	58300	10
350	20240116	131600	497813000	58400	58400	58400	58400	1
351	20240116	131500	497754600	58300	58300	58300	58300	0
352	20240116	131400	497754600	58300	58300	58300	58300	10
353	20240116	131300	497171600	58300	58300	58300	58300	0
354	20240116	131200	497171600	58300	58300	58300	58300	0
355	20240116	131100	497171600	58300	58300	58300	58300	81
356	20240116	131000	492449300	58300	58300	58300	58300	0
357	20240116	130900	492449300	58300	58300	58300	58300	10
358	20240116	130800	491866300	58300	58300	58300	58300	67
359	20240116	130700	487960200	58300	58300	58300	58300	1
360	20240116	130600	487901900	58300	58300	58300	58300	10
361	20240116	130500	487318900	58400	58400	58400	58400	2
362	20240116	130400	487202100	58400	58400	58400	58400	0
363	20240116	130300	487202100	58400	58400	58400	58400	10
364	20240116	130200	486618100	58400	58400	58400	58400	2
365	20240116	130100	486501300	58500	58500	58500	58500	7
366	20240116	130000	486091800	58400	58500	58500	58400	11
367	20240116	125900	485449300	58400	58400	58400	58400	0
368	20240116	125800	485449300	58400	58400	58400	58400	10
369	20240116	125700	484865300	58500	58500	58500	58500	1
370	20240116	125600	484806800	58500	58500	58500	58500	0
371	20240116	125500	484806800	58500	58400	58500	58400	13
372	20240116	125400	484047400	58500	58500	58500	58500	0
373	20240116	125300	484047400	58500	58500	58500	58500	7
374	20240116	125200	483637900	58400	58500	58500	58400	15
375	20240116	125100	482761400	58400	58400	58400	58400	9
376	20240116	125000	482235800	58400	58400	58400	58400	0
377	20240116	124900	482235800	58400	58500	58500	58400	21
378	20240116	124800	481008300	58500	58500	58500	58500	7
379	20240116	124700	480598800	58400	58300	58400	58300	36
380	20240116	124600	478497400	58400	58400	58400	58400	6
381	20240116	124500	478147000	58400	58400	58400	58400	0
382	20240116	124400	478147000	58400	58300	58400	58300	24
383	20240116	124300	476746400	58400	58400	58400	58400	0
384	20240116	124200	476746400	58400	58400	58400	58300	36
385	20240116	124100	474645100	58300	58400	58400	58300	15
386	20240116	124000	473770100	58400	58400	58400	58400	12
387	20240116	123900	473069300	58300	58300	58300	58300	10
388	20240116	123800	472486300	58300	58300	58300	58300	0
389	20240116	123700	472486300	58300	58300	58300	58300	41
390	20240116	123600	470096000	58300	58300	58400	58300	24
391	20240116	123500	468695500	58300	58400	58400	58300	2
392	20240116	123400	468578800	58400	58300	58400	58300	2
393	20240116	123300	468462100	58300	58400	58400	58300	15
394	20240116	123200	467587100	58400	58400	58400	58400	12
395	20240116	123100	466886300	58300	58300	58300	58300	0
396	20240116	123000	466886300	58300	58300	58300	58300	10
397	20240116	122900	466303300	58300	58300	58300	58300	0
398	20240116	122800	466303300	58300	58300	58300	58300	10
399	20240116	122700	465720300	58300	58300	58300	58300	325
400	20240116	122600	446772800	58300	58300	58300	58300	0
401	20240116	122500	446772800	58300	58300	58300	58300	10
402	20240116	122400	446189800	58300	58300	58300	58300	0
403	20240116	122300	446189800	58300	58300	58300	58300	0
404	20240116	122200	446189800	58300	58300	58300	58300	10
405	20240116	122100	445606800	58300	58300	58300	58300	70
406	20240116	122000	441525800	58300	58300	58300	58300	0
407	20240116	121900	441525800	58300	58300	58300	58300	17
408	20240116	121800	440534700	58400	58400	58400	58400	1
409	20240116	121700	440476300	58300	58300	58300	58300	10
410	20240116	121600	439893300	58400	58400	58400	58400	1
411	20240116	121500	439834900	58400	58400	58400	58400	3
412	20240116	121400	439659700	58300	58300	58300	58300	10
413	20240116	121300	439076700	58300	58300	58300	58300	0
414	20240116	121200	439076700	58300	58300	58300	58300	0
415	20240116	121100	439076700	58300	58300	58300	58300	10
416	20240116	121000	438493700	58400	58400	58400	58400	0
417	20240116	120900	438493700	58400	58400	58400	58400	1
418	20240116	120800	438435300	58300	58400	58400	58300	11
419	20240116	120700	437793900	58300	58300	58300	58300	0
420	20240116	120600	437793900	58300	58300	58300	58300	13
421	20240116	120500	437036000	58300	58300	58300	58300	0
422	20240116	120400	437036000	58300	58300	58300	58300	0
423	20240116	120300	437036000	58300	58300	58300	58300	110
424	20240116	120200	430623000	58300	58300	58300	58300	0
425	20240116	120100	430623000	58300	58300	58300	58300	5
426	20240116	120000	430331500	58300	58300	58300	58300	10
427	20240116	115900	429748500	58300	58300	58300	58300	0
428	20240116	115800	429748500	58300	58300	58300	58300	0
429	20240116	115700	429748500	58300	58300	58300	58300	10
430	20240116	115600	429165500	58400	58400	58400	58400	0
431	20240116	115500	429165500	58400	58400	58400	58400	1
432	20240116	115400	429107100	58400	58400	58400	58400	50
433	20240116	115300	426187100	58400	58400	58400	58400	2
434	20240116	115200	426070300	58400	58400	58400	58400	132
435	20240116	115100	418361500	58500	58500	58500	58500	8
436	20240116	115000	417893500	58400	58400	58400	58400	11
437	20240116	114900	417251100	58400	58400	58400	58400	14
438	20240116	114800	416433500	58400	58400	58400	58400	205
439	20240116	114700	404461500	58400	58400	58400	58400	11
440	20240116	114600	403819100	58300	58300	58300	58300	10
441	20240116	114500	403236100	58300	58300	58300	58300	0
442	20240116	114400	403236100	58300	58300	58300	58300	10
443	20240116	114300	402653100	58500	58500	58500	58500	1
444	20240116	114200	402594600	58300	58300	58300	58300	5
445	20240116	114100	402303100	58300	58400	58400	58300	97
446	20240116	114000	396639300	58400	58400	58400	58400	8
447	20240116	113900	396172100	58400	58400	58400	58400	10
448	20240116	113800	395588100	58400	58400	58400	58400	10
449	20240116	113700	395004100	58400	58400	58400	58400	0
450	20240116	113600	395004100	58400	58400	58400	58400	0
451	20240116	113500	395004100	58400	58400	58400	58400	20
452	20240116	113400	393836100	58400	58400	58400	58400	20
453	20240116	113300	392668100	58300	58300	58300	58300	10
454	20240116	113200	392085100	58400	58300	58400	58300	103
455	20240116	113100	386075200	58300	58300	58300	58300	0
456	20240116	113000	386075200	58300	58400	58400	58300	11
457	20240116	112900	385433800	58400	58400	58400	58300	8
458	20240116	112800	384967100	58300	58300	58300	58300	220
459	20240116	112700	372141100	58300	58400	58400	58300	11
460	20240116	112600	371499700	58400	58400	58400	58400	2
461	20240116	112500	371382900	58400	58400	58400	58400	264
462	20240116	112400	355965300	58400	58400	58400	58400	31
463	20240116	112300	354154900	58400	58400	58400	58400	0
464	20240116	112200	354154900	58400	58400	58400	58400	10
465	20240116	112100	353570900	58400	58400	58400	58400	9
466	20240116	112000	353045300	58400	58400	58400	58400	0
467	20240116	111900	353045300	58400	58400	58400	58400	10
468	20240116	111800	352461300	58400	58400	58400	58400	13
469	20240116	111700	351702100	58500	58500	58500	58500	0
470	20240116	111600	351702100	58500	58500	58500	58400	16
471	20240116	111500	350767100	58500	58500	58500	58500	0
472	20240116	111400	350767100	58500	58400	58500	58400	13
473	20240116	111300	350007600	58400	58400	58400	58400	1
474	20240116	111200	349949200	58400	58400	58400	58400	0
475	20240116	111100	349949200	58400	58500	58500	58400	11
476	20240116	111000	349306700	58400	58400	58400	58400	0
477	20240116	110900	349306700	58400	58400	58400	58400	0
478	20240116	110800	349306700	58400	58400	58400	58400	25
479	20240116	110700	347846700	58400	58400	58400	58400	0
480	20240116	110600	347846700	58400	58500	58500	58400	42
481	20240116	110500	345393400	58400	58400	58400	58400	10
482	20240116	110400	344809400	58500	58500	58500	58500	0
483	20240116	110300	344809400	58500	58400	58500	58400	35
484	20240116	110200	342762900	58500	58500	58500	58500	15
485	20240116	110100	341885400	58500	58500	58500	58500	15
486	20240116	110000	341007900	58500	58500	58500	58400	32
487	20240116	105900	339136900	58500	58500	58500	58500	5
488	20240116	105800	338844400	58500	58500	58500	58500	20
489	20240116	105700	337674400	58500	58500	58500	58400	75
490	20240116	105600	333287900	58400	58400	58400	58400	5
491	20240116	105500	332995900	58400	58400	58400	58400	0
492	20240116	105400	332995900	58400	58500	58500	58400	11
493	20240116	105300	332353400	58500	58500	58500	58500	0
494	20240116	105200	332353400	58500	58400	58500	58400	12
495	20240116	105100	331652400	58500	58400	58500	58400	3
496	20240116	105000	331477100	58400	58400	58400	58400	0
497	20240116	104900	331477100	58400	58500	58500	58400	13
498	20240116	104800	330717600	58400	58400	58400	58400	0
499	20240116	104700	330717600	58400	58400	58400	58400	0
500	20240116	104600	330717600	58400	58400	58400	58400	17
501	20240116	104500	329724800	58500	58500	58500	58500	1
502	20240116	104400	329666300	58500	58500	58500	58500	17
503	20240116	104300	328671800	58500	58500	58500	58500	11
504	20240116	104200	328028300	58400	58400	58400	58400	209
505	20240116	104100	315822700	58500	58500	58500	58500	0
506	20240116	104000	315822700	58500	58500	58500	58500	25
507	20240116	103900	314360200	58500	58400	58500	58400	135
508	20240116	103800	306473000	58300	58300	58300	58300	58
509	20240116	103700	303091600	58300	58300	58300	58300	0
510	20240116	103600	303091600	58300	58400	58400	58300	7
511	20240116	103500	302683200	58400	58400	58400	58400	4
512	20240116	103400	302449600	58300	58400	58400	58300	21
513	20240116	103300	301224200	58300	58400	58400	58300	40
514	20240116	103200	298891200	58400	58400	58400	58400	1
515	20240116	103100	298832800	58400	58300	58400	58300	22
516	20240116	103000	297550100	58300	58400	58400	58300	7
517	20240116	102900	297141800	58400	58400	58400	58400	20
518	20240116	102800	295973800	58300	58300	58300	58300	20
519	20240116	102700	294807800	58400	58400	58400	58400	1
520	20240116	102600	294749400	58400	58400	58400	58400	6
521	20240116	102500	294399000	58300	58300	58300	58300	11
522	20240116	102400	293757700	58400	58500	58500	58400	52
523	20240116	102300	290720200	58500	58400	58500	58400	47
524	20240116	102200	287970800	58400	58400	58400	58400	207
525	20240116	102100	275882000	58500	58500	58500	58500	0
526	20240116	102000	275882000	58500	58500	58500	58500	74
527	20240116	101900	271553000	58500	58500	58500	58400	9
528	20240116	101800	271026600	58400	58400	58400	58400	42
529	20240116	101700	268573800	58400	58400	58400	58400	1
530	20240116	101600	268515400	58400	58400	58400	58400	3
531	20240116	101500	268340200	58400	58400	58400	58400	0
532	20240116	101400	268340200	58400	58400	58400	58400	2
533	20240116	101300	268223400	58400	58400	58400	58400	153
534	20240116	101200	259288200	58500	58500	58500	58500	31
535	20240116	101100	257474700	58500	58500	58500	58500	5
536	20240116	101000	257182200	58400	58400	58400	58400	92
537	20240116	100900	251809400	58400	58400	58400	58400	8
538	20240116	100800	251342200	58400	58400	58400	58400	7
539	20240116	100700	250933400	58400	58400	58400	58400	8
540	20240116	100600	250466200	58400	58400	58400	58400	2
541	20240116	100500	250349400	58300	58400	58400	58300	220
542	20240116	100400	237521900	58300	58400	58400	58300	52
543	20240116	100300	234485300	58300	58300	58300	58300	6
544	20240116	100200	234135500	58400	58400	58400	58400	1
545	20240116	100100	234077100	58300	58400	58400	58300	8
546	20240116	100000	233610200	58400	58400	58400	58400	12
547	20240116	095900	232909400	58300	58300	58300	58300	0
548	20240116	095800	232909400	58300	58300	58300	58300	2
549	20240116	095700	232792800	58400	58300	58400	58300	61
550	20240116	095600	229236300	58300	58200	58300	58200	7
551	20240116	095500	228828800	58200	58200	58300	58200	154
552	20240116	095400	219860900	58300	58300	58300	58300	35
553	20240116	095300	217820400	58300	58300	58300	58300	8
554	20240116	095200	217354000	58300	58300	58300	58300	1
555	20240116	095100	217295700	58300	58300	58300	58300	0
556	20240116	095000	217295700	58300	58300	58300	58300	1
557	20240116	094900	217237400	58300	58300	58300	58300	0
558	20240116	094800	217237400	58300	58300	58300	58300	2
559	20240116	094700	217120800	58300	58400	58400	58300	777
560	20240116	094600	171787400	58500	58500	58500	58500	1
561	20240116	094500	171728900	58500	58500	58500	58500	0
562	20240116	094400	171728900	58500	58500	58500	58500	3
563	20240116	094300	171553400	58600	58600	58600	58600	7
564	20240116	094200	171143200	58500	58500	58500	58500	236
565	20240116	094100	157337200	58600	58600	58600	58600	0
566	20240116	094000	157337200	58600	58600	58600	58600	0
567	20240116	093900	157337200	58600	58600	58600	58600	2
568	20240116	093800	157220000	58600	58600	58600	58600	0
569	20240116	093700	157220000	58600	58600	58600	58600	0
570	20240116	093600	157220000	58600	58600	58600	58600	4
571	20240116	093500	156985600	58600	58500	58600	58500	65
572	20240116	093400	153182400	58500	58400	58500	58400	95
573	20240116	093300	147631400	58500	58500	58500	58500	5
574	20240116	093200	147338900	58600	58600	58600	58600	0
575	20240116	093100	147338900	58600	58500	58600	58500	252
576	20240116	093000	132596800	58600	58600	58600	58600	1
577	20240116	092900	132538200	58500	58500	58500	58500	10
578	20240116	092800	131953200	58500	58500	58600	58500	84
579	20240116	092700	127039100	58600	58600	58600	58600	11
580	20240116	092600	126394500	58600	58600	58600	58600	10
581	20240116	092500	125808500	58600	58600	58600	58600	581
582	20240116	092400	91761900	58700	58700	58700	58700	1
583	20240116	092300	91703200	58700	58700	58700	58700	443
584	20240116	092200	65699100	58800	58800	58800	58800	4
585	20240116	092100	65463900	58900	58900	58900	58900	4
586	20240116	092000	65228300	58800	58800	58800	58800	38
587	20240116	091900	62993900	58800	58800	58800	58700	53
588	20240116	091800	59877700	58800	58800	58800	58800	1
589	20240116	091700	59818900	58800	58800	58800	58800	0
590	20240116	091600	59818900	58800	58900	58900	58800	2
591	20240116	091500	59701200	58900	58800	58900	58800	45
592	20240116	091400	57053700	58800	58800	58800	58800	10
593	20240116	091300	56465700	58800	58800	58800	58800	13
594	20240116	091200	55701300	58800	58800	58800	58800	1
595	20240116	091100	55642500	58800	58800	58800	58800	0
596	20240116	091000	55642500	58800	58800	58800	58800	2
597	20240116	090900	55524900	58900	58900	58900	58900	446
598	20240116	090800	29255500	58900	59000	59000	58900	2
599	20240116	090700	29137600	59000	58900	59000	58900	19
600	20240116	090600	28017100	58900	58900	58900	58900	0
601	20240116	090500	28017100	58900	58900	58900	58900	50
602	20240116	090400	25072100	58900	58900	58900	58900	131
603	20240116	090300	17356200	58900	58900	58900	58900	72
604	20240116	090200	13115400	59000	59000	59000	59000	7
605	20240116	090100	12702400	59000	58900	59000	58900	77
606	20240116	090000	8159900	58900	58700	58900	58700	139