KissMeData/004690/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184300	2390723800	92300	92300	92300	92300	197
3	20240108	184200	2390723800	92300	92300	92300	92300	0
4	20240108	184100	2390723800	92300	92300	92300	92300	0
5	20240108	184000	2390723800	92300	92300	92300	92300	0
6	20240108	183900	2390723800	92300	92300	92300	92300	0
7	20240108	183800	2390723800	92300	92300	92300	92300	0
8	20240108	183700	2390723800	92300	92300	92300	92300	0
9	20240108	183600	2390723800	92300	92300	92300	92300	0
10	20240108	183500	2390723800	92300	92300	92300	92300	0
11	20240108	183400	2390723800	92300	92300	92300	92300	0
12	20240108	183300	2390723800	92300	92300	92300	92300	0
13	20240108	183200	2390723800	92300	92300	92300	92300	0
14	20240108	183100	2390723800	92300	92300	92300	92300	0
15	20240108	183000	2390723800	92300	92300	92300	92300	0
16	20240108	182900	2390723800	92300	92300	92300	92300	0
17	20240108	182800	2390723800	92300	92300	92300	92300	0
18	20240108	182700	2390723800	92300	92300	92300	92300	0
19	20240108	182600	2390723800	92300	92300	92300	92300	0
20	20240108	182500	2390723800	92300	92300	92300	92300	0
21	20240108	182400	2390723800	92300	92300	92300	92300	0
22	20240108	182300	2390723800	92300	92300	92300	92300	0
23	20240108	182200	2390723800	92300	92300	92300	92300	0
24	20240108	182100	2390723800	92300	92300	92300	92300	0
25	20240108	182000	2390723800	92300	92300	92300	92300	0
26	20240108	181900	2390723800	92300	92300	92300	92300	0
27	20240108	181800	2390723800	92300	92300	92300	92300	0
28	20240108	181700	2390723800	92300	92300	92300	92300	0
29	20240108	181600	2390723800	92300	92300	92300	92300	0
30	20240108	181500	2390723800	92300	92300	92300	92300	0
31	20240108	181400	2390723800	92300	92300	92300	92300	0
32	20240108	181300	2390723800	92300	92300	92300	92300	197
33	20240108	181200	2390723800	92300	92300	92300	92300	0
34	20240108	181100	2390723800	92300	92300	92300	92300	0
35	20240108	181000	2390723800	92300	92300	92300	92300	0
36	20240108	180900	2390723800	92300	92300	92300	92300	0
37	20240108	180800	2390723800	92300	92300	92300	92300	0
38	20240108	180700	2390723800	92300	92300	92300	92300	0
39	20240108	180600	2390723800	92300	92300	92300	92300	0
40	20240108	180500	2390723800	92300	92300	92300	92300	0
41	20240108	180400	2390723800	92300	92300	92300	92300	0
42	20240108	180300	2390723800	92300	92300	92300	92300	0
43	20240108	180200	2390723800	92300	92300	92300	92300	0
44	20240108	180100	2390723800	92300	92300	92300	92300	0
45	20240108	180000	2390723800	92300	92300	92300	92300	0
46	20240108	175900	2390723800	92300	92300	92300	92300	0
47	20240108	175800	2390723800	92300	92300	92300	92300	0
48	20240108	175700	2390723800	92300	92300	92300	92300	0
49	20240108	175600	2390723800	92300	92300	92300	92300	0
50	20240108	175500	2390723800	92300	92300	92300	92300	0
51	20240108	175400	2390723800	92300	92300	92300	92300	0
52	20240108	175300	2390723800	92300	92300	92300	92300	0
53	20240108	175200	2390723800	92300	92300	92300	92300	0
54	20240108	175100	2390723800	92300	92300	92300	92300	0
55	20240108	175000	2390723800	92300	92300	92300	92300	0
56	20240108	174900	2390723800	92300	92300	92300	92300	0
57	20240108	174800	2390723800	92300	92300	92300	92300	0
58	20240108	174700	2390723800	92300	92300	92300	92300	0
59	20240108	174600	2390723800	92300	92300	92300	92300	0
60	20240108	174500	2390723800	92300	92300	92300	92300	0
61	20240108	174400	2390723800	92300	92300	92300	92300	0
62	20240108	174300	2390723800	92300	92300	92300	92300	197
63	20240108	174200	2390723800	92300	92300	92300	92300	0
64	20240108	174100	2390723800	92300	92300	92300	92300	0
65	20240108	174000	2390723800	92300	92300	92300	92300	0
66	20240108	173900	2390723800	92300	92300	92300	92300	0
67	20240108	173800	2390723800	92300	92300	92300	92300	0
68	20240108	173700	2390723800	92300	92300	92300	92300	0
69	20240108	173600	2390723800	92300	92300	92300	92300	0
70	20240108	173500	2390723800	92300	92300	92300	92300	0
71	20240108	173400	2390723800	92300	92300	92300	92300	0
72	20240108	173300	2390723800	92300	92300	92300	92300	0
73	20240108	173200	2390723800	92300	92300	92300	92300	0
74	20240108	173100	2390723800	92300	92300	92300	92300	0
75	20240108	173000	2390723800	92300	92300	92300	92300	0
76	20240108	172900	2390723800	92300	92300	92300	92300	0
77	20240108	172800	2390723800	92300	92300	92300	92300	0
78	20240108	172700	2390723800	92300	92300	92300	92300	0
79	20240108	172600	2390723800	92300	92300	92300	92300	0
80	20240108	172500	2390723800	92300	92300	92300	92300	0
81	20240108	172400	2390723800	92300	92300	92300	92300	0
82	20240108	172300	2390723800	92300	92300	92300	92300	0
83	20240108	172200	2390723800	92300	92300	92300	92300	0
84	20240108	172100	2390723800	92300	92300	92300	92300	0
85	20240108	172000	2390723800	92300	92300	92300	92300	0
86	20240108	171900	2390723800	92300	92300	92300	92300	0
87	20240108	171800	2390723800	92300	92300	92300	92300	0
88	20240108	171700	2390723800	92300	92300	92300	92300	0
89	20240108	171600	2390723800	92300	92300	92300	92300	0
90	20240108	171500	2390723800	92300	92300	92300	92300	0
91	20240108	171400	2390723800	92300	92300	92300	92300	0
92	20240108	171300	2390723800	92300	92300	92300	92300	197
93	20240108	171200	2390723800	92300	92300	92300	92300	0
94	20240108	171100	2390723800	92300	92300	92300	92300	0
95	20240108	171000	2390723800	92300	92300	92300	92300	0
96	20240108	170900	2390723800	92300	92300	92300	92300	0
97	20240108	170800	2390723800	92300	92300	92300	92300	0
98	20240108	170700	2390723800	92300	92300	92300	92300	0
99	20240108	170600	2390723800	92300	92300	92300	92300	0
100	20240108	170500	2390723800	92300	92300	92300	92300	0
101	20240108	170400	2390723800	92300	92300	92300	92300	0
102	20240108	170300	2390723800	92300	92300	92300	92300	0
103	20240108	170200	2390723800	92300	92300	92300	92300	0
104	20240108	170100	2390723800	92300	92300	92300	92300	0
105	20240108	170000	2390723800	92300	92300	92300	92300	0
106	20240108	165900	2390723800	92300	92300	92300	92300	0
107	20240108	165800	2390723800	92300	92300	92300	92300	0
108	20240108	165700	2390723800	92300	92300	92300	92300	0
109	20240108	165600	2390723800	92300	92300	92300	92300	0
110	20240108	165500	2390723800	92300	92300	92300	92300	0
111	20240108	165400	2390723800	92300	92300	92300	92300	0
112	20240108	165300	2390723800	92300	92300	92300	92300	0
113	20240108	165200	2390723800	92300	92300	92300	92300	0
114	20240108	165100	2390723800	92300	92300	92300	92300	0
115	20240108	165000	2390723800	92300	92300	92300	92300	0
116	20240108	164900	2390723800	92300	92300	92300	92300	0
117	20240108	164800	2390723800	92300	92300	92300	92300	0
118	20240108	164700	2390723800	92300	92300	92300	92300	0
119	20240108	164600	2390723800	92300	92300	92300	92300	0
120	20240108	164500	2390723800	92300	92300	92300	92300	0
121	20240108	164400	2390723800	92300	92300	92300	92300	0
122	20240108	164300	2390723800	92300	92300	92300	92300	197
123	20240108	164200	2390723800	92300	92300	92300	92300	0
124	20240108	164100	2390723800	92300	92300	92300	92300	0
125	20240108	164000	2390723800	92300	92300	92300	92300	0
126	20240108	163900	2390723800	92300	92300	92300	92300	0
127	20240108	163800	2390723800	92300	92300	92300	92300	0
128	20240108	163700	2390723800	92300	92300	92300	92300	0
129	20240108	163600	2390723800	92300	92300	92300	92300	0
130	20240108	163500	2390723800	92300	92300	92300	92300	0
131	20240108	163400	2390723800	92300	92300	92300	92300	0
132	20240108	163300	2390723800	92300	92300	92300	92300	0
133	20240108	163200	2390723800	92300	92300	92300	92300	0
134	20240108	163100	2390723800	92300	92300	92300	92300	0
135	20240108	163000	2390723800	92300	92300	92300	92300	0
136	20240108	162900	2390723800	92300	92300	92300	92300	0
137	20240108	162800	2390723800	92300	92300	92300	92300	0
138	20240108	162700	2390723800	92300	92300	92300	92300	0
139	20240108	162600	2390723800	92300	92300	92300	92300	0
140	20240108	162500	2390723800	92300	92300	92300	92300	0
141	20240108	162400	2390723800	92300	92300	92300	92300	0
142	20240108	162300	2390723800	92300	92300	92300	92300	0
143	20240108	162200	2390723800	92300	92300	92300	92300	0
144	20240108	162100	2390723800	92300	92300	92300	92300	0
145	20240108	162000	2390723800	92300	92300	92300	92300	0
146	20240108	161900	2390723800	92300	92300	92300	92300	0
147	20240108	161800	2390723800	92300	92300	92300	92300	0
148	20240108	161700	2390723800	92300	92300	92300	92300	0
149	20240108	161600	2390723800	92300	92300	92300	92300	0
150	20240108	161500	2390723800	92300	92300	92300	92300	0
151	20240108	161400	2390723800	92300	92300	92300	92300	0
152	20240108	161300	2390723800	92300	92300	92300	92300	197
153	20240108	161200	2390723800	92300	92300	92300	92300	0
154	20240108	161100	2390723800	92300	92300	92300	92300	0
155	20240108	161000	2390723800	92300	92300	92300	92300	0
156	20240108	160900	2390723800	92300	92300	92300	92300	0
157	20240108	160800	2390723800	92300	92300	92300	92300	0
158	20240108	160700	2390723800	92300	92300	92300	92300	0
159	20240108	160600	2390723800	92300	92300	92300	92300	0
160	20240108	160500	2390723800	92300	92300	92300	92300	0
161	20240108	160400	2390723800	92300	92300	92300	92300	0
162	20240108	160300	2390723800	92300	92300	92300	92300	0
163	20240108	160200	2390723800	92300	92300	92300	92300	0
164	20240108	160100	2390723800	92300	92300	92300	92300	0
165	20240108	160000	2390723800	92300	92300	92300	92300	0
166	20240108	155900	2390723800	92300	92300	92300	92300	0
167	20240108	155800	2390723800	92300	92300	92300	92300	0
168	20240108	155700	2390723800	92300	92300	92300	92300	0
169	20240108	155600	2390723800	92300	92300	92300	92300	0
170	20240108	155500	2390723800	92300	92300	92300	92300	0
171	20240108	155400	2390723800	92300	92300	92300	92300	0
172	20240108	155300	2390723800	92300	92300	92300	92300	0
173	20240108	155200	2390723800	92300	92300	92300	92300	0
174	20240108	155100	2390723800	92300	92300	92300	92300	0
175	20240108	155000	2390723800	92300	92300	92300	92300	0
176	20240108	154900	2390723800	92300	92300	92300	92300	0
177	20240108	154800	2390723800	92300	92300	92300	92300	0
178	20240108	154700	2390723800	92300	92300	92300	92300	0
179	20240108	154600	2390723800	92300	92300	92300	92300	0
180	20240108	154500	2390723800	92300	92300	92300	92300	0
181	20240108	154400	2390723800	92300	92300	92300	92300	0
182	20240108	154300	2390723800	92300	92300	92300	92300	197
183	20240108	154200	2390723800	92300	92300	92300	92300	0
184	20240108	154100	2390723800	92300	92300	92300	92300	0
185	20240108	154000	2390723800	92300	92300	92300	92300	0
186	20240108	153900	2390723800	92300	92300	92300	92300	0
187	20240108	153800	2390723800	92300	92300	92300	92300	0
188	20240108	153700	2390723800	92300	92300	92300	92300	0
189	20240108	153600	2390723800	92300	92300	92300	92300	0
190	20240108	153500	2390723800	92300	92300	92300	92300	0
191	20240108	153400	2390723800	92300	92300	92300	92300	0
192	20240108	153300	2390723800	92300	92300	92300	92300	0
193	20240108	153200	2390723800	92300	92300	92300	92300	0
194	20240108	153100	2390723800	92300	92300	92300	92300	0
195	20240108	153000	2390723800	92300	92300	92300	92300	197
196	20240108	152900	2372540700	92600	92600	92600	92600	0
197	20240108	152800	2372540700	92600	92600	92600	92600	0
198	20240108	152700	2372540700	92600	92600	92600	92600	0
199	20240108	152600	2372540700	92600	92600	92600	92600	0
200	20240108	152500	2372540700	92600	92600	92600	92600	0
201	20240108	152400	2372540700	92600	92600	92600	92600	0
202	20240108	152300	2372540700	92600	92600	92600	92600	0
203	20240108	152200	2372540700	92600	92600	92600	92600	0
204	20240108	152100	2372540700	92600	92600	92600	92600	0
205	20240108	152000	2372540700	92600	92600	92600	92600	0
206	20240108	151900	2372540700	92600	92400	92600	92400	36
207	20240108	151800	2369210700	92400	92500	92500	92400	51
208	20240108	151700	2364493900	92400	92400	92500	92400	17
209	20240108	151600	2362922100	92400	92300	92400	92200	206
210	20240108	151500	2343908200	92200	92200	92200	92200	1
211	20240108	151400	2343816000	92200	92300	92300	92200	26
212	20240108	151300	2341417200	92300	92200	92300	92200	32
213	20240108	151200	2338463900	92300	92300	92300	92300	34
214	20240108	151100	2335325700	92300	92300	92300	92200	14
215	20240108	151000	2334033600	92200	92200	92200	92200	3
216	20240108	150900	2333757000	92200	92300	92300	92200	26
217	20240108	150800	2331359600	92300	92300	92300	92300	55
218	20240108	150700	2326283100	92300	92300	92300	92300	340
219	20240108	150600	2294901100	92300	92300	92300	92300	2
220	20240108	150500	2294716500	92400	92400	92400	92400	0
221	20240108	150400	2294716500	92400	92400	92400	92400	6
222	20240108	150300	2294162100	92300	92300	92300	92300	1
223	20240108	150200	2294069800	92300	92300	92300	92300	2
224	20240108	150100	2293885200	92400	92400	92400	92400	4
225	20240108	150000	2293515600	92400	92400	92400	92400	32
226	20240108	145900	2290558800	92300	92400	92400	92300	2
227	20240108	145800	2290374100	92400	92400	92400	92400	10
228	20240108	145700	2289450100	92300	92300	92300	92300	0
229	20240108	145600	2289450100	92300	92400	92400	92300	32
230	20240108	145500	2286496400	92400	92400	92400	92400	0
231	20240108	145400	2286496400	92400	92400	92400	92400	11
232	20240108	145300	2285480000	92400	92400	92400	92400	3
233	20240108	145200	2285202800	92300	92300	92300	92300	33
234	20240108	145100	2282156900	92400	92400	92400	92400	0
235	20240108	145000	2282156900	92400	92400	92400	92400	2
236	20240108	144900	2281972100	92300	92300	92300	92300	0
237	20240108	144800	2281972100	92300	92300	92300	92300	1
238	20240108	144700	2281879800	92300	92400	92400	92300	182
239	20240108	144600	2265081100	92300	92300	92300	92300	84
240	20240108	144500	2257327900	92300	92300	92300	92300	22
241	20240108	144400	2255297300	92300	92300	92300	92300	3
242	20240108	144300	2255020400	92300	92300	92300	92300	1
243	20240108	144200	2254928100	92300	92300	92300	92300	5
244	20240108	144100	2254466600	92200	92300	92300	92200	67
245	20240108	144000	2248289100	92300	92300	92300	92300	3
246	20240108	143900	2248012200	92300	92300	92300	92300	0
247	20240108	143800	2248012200	92300	92300	92300	92300	108
248	20240108	143700	2238043800	92300	92300	92300	92300	63
249	20240108	143600	2232228900	92200	92200	92200	92200	0
250	20240108	143500	2232228900	92200	92200	92200	92200	0
251	20240108	143400	2232228900	92200	92200	92200	92200	77
252	20240108	143300	2225129500	92200	92200	92200	92200	16
253	20240108	143200	2223654300	92200	92200	92200	92200	3
254	20240108	143100	2223377700	92100	92100	92100	92100	10
255	20240108	143000	2222456700	92200	92200	92200	92100	41
256	20240108	142900	2218679000	92100	92200	92200	92100	70
257	20240108	142800	2212227000	92200	92200	92200	92200	710
258	20240108	142700	2146765000	92200	92300	92300	92200	219
259	20240108	142600	2126554400	92300	92300	92300	92300	20
260	20240108	142500	2124708400	92400	92400	92400	92400	0
261	20240108	142400	2124708400	92400	92300	92400	92200	261
262	20240108	142300	2100610100	92200	92200	92200	92200	0
263	20240108	142200	2100610100	92200	92200	92200	92200	31
264	20240108	142100	2097751900	92300	92300	92300	92300	20
265	20240108	142000	2095905900	92200	92300	92300	92200	145
266	20240108	141900	2082524400	92300	92200	92300	92200	25
267	20240108	141800	2080218900	92300	92300	92300	92300	115
268	20240108	141700	2069604400	92200	92200	92200	92200	33
269	20240108	141600	2066561800	92200	92200	92200	92200	0
270	20240108	141500	2066561800	92200	92200	92200	92200	20
271	20240108	141400	2064717800	92300	92300	92300	92300	11
272	20240108	141300	2063702500	92200	92300	92300	92200	130
273	20240108	141200	2051705500	92300	92300	92300	92300	3
274	20240108	141100	2051428600	92200	92200	92200	92200	20
275	20240108	141000	2049584600	92200	92300	92300	92200	42
276	20240108	140900	2045711400	92200	92200	92200	92200	20
277	20240108	140800	2043867400	92300	92200	92300	92200	29
278	20240108	140700	2041192700	92300	92300	92300	92300	19
279	20240108	140600	2039439000	92200	92200	92300	92200	37
280	20240108	140500	2036027400	92300	92300	92300	92300	12
281	20240108	140400	2034919800	92300	92200	92300	92200	21
282	20240108	140300	2032983500	92200	92200	92200	92200	0
283	20240108	140200	2032983500	92200	92300	92300	92200	29
284	20240108	140100	2030308800	92300	92300	92300	92300	0
285	20240108	140000	2030308800	92300	92300	92300	92300	62
286	20240108	135900	2024586200	92300	92400	92400	92300	18
287	20240108	135800	2022924200	92300	92300	92300	92200	45
288	20240108	135700	2018772700	92300	92200	92300	92200	28
289	20240108	135600	2016190700	92300	92300	92300	92300	10
290	20240108	135500	2015267700	92300	92400	92400	92200	30
291	20240108	135400	2012500200	92300	92300	92300	92300	3
292	20240108	135300	2012223300	92200	92200	92200	92200	20
293	20240108	135200	2010379300	92200	92300	92300	92200	12
294	20240108	135100	2009272200	92300	92300	92300	92300	28
295	20240108	135000	2006687800	92200	92200	92200	92200	0
296	20240108	134900	2006687800	92200	92400	92400	92200	24
297	20240108	134800	2004474200	92300	92300	92300	92300	167
298	20240108	134700	1989060100	92400	92400	92400	92300	33
299	20240108	134600	1986012900	92400	92300	92400	92300	22
300	20240108	134500	1983982100	92300	92300	92300	92300	30
301	20240108	134400	1981213100	92300	92300	92300	92300	42
302	20240108	134300	1977336500	92300	92300	92300	92300	9
303	20240108	134200	1976505800	92300	92300	92400	92200	338
304	20240108	134100	1945331000	92300	92300	92300	92300	6
305	20240108	134000	1944777200	92300	92300	92300	92300	26
306	20240108	133900	1942377400	92300	92300	92300	92300	0
307	20240108	133800	1942377400	92300	92300	92300	92300	27
308	20240108	133700	1939885300	92300	92300	92300	92300	9
309	20240108	133600	1939054600	92200	92200	92300	92200	35
310	20240108	133500	1935827300	92200	92200	92200	92200	20
311	20240108	133400	1933983300	92300	92300	92400	92300	6
312	20240108	133300	1933429200	92300	92300	92300	92300	130
313	20240108	133200	1921430200	92400	92400	92400	92400	0
314	20240108	133100	1921430200	92400	92400	92400	92300	32
315	20240108	133000	1918475400	92400	92400	92400	92400	3
316	20240108	132900	1918198200	92400	92400	92400	92400	36
317	20240108	132800	1914871800	92400	92400	92400	92400	2
318	20240108	132700	1914687000	92400	92400	92400	92400	21
319	20240108	132600	1912746600	92600	92600	92600	92600	2
320	20240108	132500	1912561400	92300	92400	92500	92300	188
321	20240108	132400	1895179200	92400	92400	92400	92400	22
322	20240108	132300	1893146400	92500	92500	92500	92500	3
323	20240108	132200	1892868900	92400	92400	92400	92300	132
324	20240108	132100	1880674100	92400	92400	92400	92400	1
325	20240108	132000	1880581700	92300	92400	92400	92300	27
326	20240108	131900	1878089000	92400	92300	92400	92300	22
327	20240108	131800	1876058200	92300	92300	92300	92300	65
328	20240108	131700	1870058700	92300	92300	92300	92300	0
329	20240108	131600	1870058700	92300	92400	92400	92300	31
330	20240108	131500	1867196300	92300	92300	92300	92300	5
331	20240108	131400	1866734800	92400	92400	92400	92400	17
332	20240108	131300	1865164000	92400	92300	92400	92300	23
333	20240108	131200	1863040800	92400	92400	92400	92400	129
334	20240108	131100	1851121200	92400	92300	92400	92300	97
335	20240108	131000	1842160400	92300	92300	92300	92300	54
336	20240108	130900	1837176200	92300	92300	92300	92200	25
337	20240108	130800	1834870700	92200	92200	92200	92200	0
338	20240108	130700	1834870700	92200	92300	92300	92200	39
339	20240108	130600	1831274200	92300	92200	92300	92200	34
340	20240108	130500	1828137700	92300	92300	92300	92300	4
341	20240108	130400	1827768500	92300	92300	92300	92300	26
342	20240108	130300	1825368700	92300	92300	92300	92200	52
343	20240108	130200	1820571100	92300	92300	92300	92300	62
344	20240108	130100	1814848500	92300	92400	92400	92300	15
345	20240108	130000	1813463000	92300	92200	92300	92200	283
346	20240108	125900	1787365000	92200	92300	92300	92200	67
347	20240108	125800	1781187100	92200	92300	92300	92200	818
348	20240108	125700	1705726400	92300	92300	92300	92300	29
349	20240108	125600	1703049700	92400	92400	92400	92300	32
350	20240108	125500	1700094900	92400	92300	92400	92300	65
351	20240108	125400	1694095300	92400	92400	92400	92300	210
352	20240108	125300	1674693300	92300	92300	92400	92300	156
353	20240108	125200	1660279100	92400	92500	92500	92300	350
354	20240108	125100	1627944300	92400	92400	92400	92400	20
355	20240108	125000	1626096300	92500	92500	92500	92400	16
356	20240108	124900	1624616900	92400	92600	92600	92300	2516
357	20240108	124800	1391926100	92600	92600	92600	92600	0
358	20240108	124700	1391926100	92600	92700	92700	92600	25
359	20240108	124600	1389610600	92600	92600	92600	92600	2
360	20240108	124500	1389425400	92600	92600	92600	92600	24
361	20240108	124400	1387203000	92600	92600	92600	92600	0
362	20240108	124300	1387203000	92600	92600	92600	92600	20
363	20240108	124200	1385351000	92700	92700	92700	92700	5
364	20240108	124100	1384887500	92700	92700	92700	92600	36
365	20240108	124000	1381552300	92700	92600	92700	92600	35
366	20240108	123900	1378309800	92700	92800	92800	92700	262
367	20240108	123800	1354021700	92700	92800	92800	92700	21
368	20240108	123700	1352074900	92700	92700	92700	92700	0
369	20240108	123600	1352074900	92700	92700	92700	92700	21
370	20240108	123500	1350128200	92700	92800	92800	92700	6
371	20240108	123400	1349571500	92800	92800	92800	92700	22
372	20240108	123300	1347531900	92800	92700	92800	92700	2
373	20240108	123200	1347346400	92800	92800	92800	92700	30
374	20240108	123100	1344564500	92800	92800	92800	92800	6
375	20240108	123000	1344007700	92700	92700	92800	92700	25
376	20240108	122900	1341690000	92800	92700	92800	92700	60
377	20240108	122800	1336124000	92800	92800	92800	92800	0
378	20240108	122700	1336124000	92800	92700	92800	92700	177
379	20240108	122600	1319715500	92700	92700	92700	92700	1
380	20240108	122500	1319622800	92700	92700	92700	92700	20
381	20240108	122400	1317768800	92800	92800	92800	92800	30
382	20240108	122300	1314984800	92800	92800	92800	92700	29
383	20240108	122200	1312295600	92800	92800	92800	92800	1
384	20240108	122100	1312202800	92800	92800	92800	92700	25
385	20240108	122000	1309884800	92800	92800	92800	92800	7
386	20240108	121900	1309235200	92700	92700	92800	92700	33
387	20240108	121800	1306174900	92700	92700	92700	92700	20
388	20240108	121700	1304320900	92800	92800	92800	92800	119
389	20240108	121600	1293277700	92700	92700	92700	92700	21
390	20240108	121500	1291331000	92800	92800	92800	92800	4
391	20240108	121400	1290959800	92800	92700	92800	92700	22
392	20240108	121300	1288920300	92700	92800	92800	92700	8
393	20240108	121200	1288178100	92700	92700	92700	92700	21
394	20240108	121100	1286231400	92700	92700	92700	92700	1
395	20240108	121000	1286138700	92800	92700	92800	92700	34
396	20240108	120900	1282986000	92800	92800	92800	92800	6
397	20240108	120800	1282429200	92700	92700	92700	92700	20
398	20240108	120700	1280575200	92800	92800	92800	92700	33
399	20240108	120600	1277514800	92800	92800	92800	92800	1
400	20240108	120500	1277422000	92800	92700	92800	92700	47
401	20240108	120400	1273063500	92700	92700	92700	92700	33
402	20240108	120300	1270004400	92600	92600	92600	92600	20
403	20240108	120200	1268152400	92600	92600	92600	92600	1
404	20240108	120100	1268059800	92600	92600	92600	92600	20
405	20240108	120000	1266207800	92700	92700	92700	92700	7
406	20240108	115900	1265558900	92600	92600	92600	92600	20
407	20240108	115800	1263706900	92600	92600	92600	92600	1
408	20240108	115700	1263614300	92600	92600	92600	92600	20
409	20240108	115600	1261762300	92700	92600	92700	92600	26
410	20240108	115500	1259354100	92700	92600	92700	92600	11
411	20240108	115400	1258334800	92600	92700	92700	92600	22
412	20240108	115300	1256296600	92700	92800	92900	92600	219
413	20240108	115200	1235973600	92600	92600	92600	92600	21
414	20240108	115100	1234029000	92800	92800	92800	92800	6
415	20240108	115000	1233472200	92600	92700	92700	92600	91
416	20240108	114900	1225038500	92700	92700	92700	92700	102
417	20240108	114800	1215583100	92700	92700	92700	92600	28
418	20240108	114700	1212989500	92700	92600	92700	92600	21
419	20240108	114600	1211042900	92600	92600	92600	92600	20
420	20240108	114500	1209190900	92600	92600	92600	92500	85
421	20240108	114400	1201320000	92600	92600	92600	92600	20
422	20240108	114300	1199468000	92600	92700	92700	92600	26
423	20240108	114200	1197060100	92700	92600	92700	92600	6
424	20240108	114100	1196504300	92500	92500	92500	92500	19
425	20240108	114000	1194746800	92700	92600	92700	92600	7
426	20240108	113900	1194098000	92500	92600	92600	92500	62
427	20240108	113800	1188358800	92600	92600	92600	92600	5
428	20240108	113700	1187895800	92500	92700	92700	92500	24
429	20240108	113600	1185674800	92700	92700	92700	92700	1
430	20240108	113500	1185582100	92500	92600	92600	92500	32
431	20240108	113400	1182620900	92600	92600	92600	92600	23
432	20240108	113300	1180491100	92600	92600	92600	92600	103
433	20240108	113200	1170953300	92600	92600	92600	92500	23
434	20240108	113100	1168825600	92500	92600	92600	92500	95
435	20240108	113000	1160028700	92700	92500	92700	92500	20
436	20240108	112900	1158178500	92500	92500	92500	92500	0
437	20240108	112800	1158178500	92500	92600	92600	92500	33
438	20240108	112700	1155124700	92600	92600	92600	92600	51
439	20240108	112600	1150402100	92600	92600	92600	92500	40
440	20240108	112500	1146700000	92500	92500	92500	92500	31
441	20240108	112400	1143832500	92500	92600	92600	92500	36
442	20240108	112300	1140501000	92500	92500	92500	92500	20
443	20240108	112200	1138651000	92600	92600	92600	92600	66
444	20240108	112100	1132539400	92600	92500	92600	92500	30
445	20240108	112000	1129763400	92600	92600	92600	92600	0
446	20240108	111900	1129763400	92600	92600	92600	92500	357
447	20240108	111800	1096706200	92600	92600	92600	92500	619
448	20240108	111700	1039386900	92700	92600	92700	92600	44
449	20240108	111600	1035310200	92600	92600	92600	92600	0
450	20240108	111500	1035310200	92600	92700	92700	92600	21
451	20240108	111400	1033365500	92700	92600	92700	92600	95
452	20240108	111300	1024559500	92600	92600	92600	92600	20
453	20240108	111200	1022707500	92700	92600	92700	92600	20
454	20240108	111100	1020855400	92600	92600	92600	92600	54
455	20240108	111000	1015855000	92600	92600	92600	92600	21
456	20240108	110900	1013910400	92700	92700	92800	92700	501
457	20240108	110800	967456900	92700	92700	92700	92700	19
458	20240108	110700	965695600	92800	92800	92800	92800	3
459	20240108	110600	965417200	92800	92700	92800	92700	22
460	20240108	110500	963377700	92700	92700	92700	92700	0
461	20240108	110400	963377700	92700	92700	92700	92700	20
462	20240108	110300	961523700	92800	92700	92800	92700	31
463	20240108	110200	958648000	92800	92800	92800	92800	73
464	20240108	110100	951873600	92700	92800	92800	92700	110
465	20240108	110000	941665700	92800	92800	92800	92800	0
466	20240108	105900	941665700	92800	92900	92900	92800	27
467	20240108	105800	939159500	92800	92800	92800	92800	0
468	20240108	105700	939159500	92800	92900	92900	92800	31
469	20240108	105600	936281600	92800	92800	92800	92800	0
470	20240108	105500	936281600	92800	92900	92900	92800	35
471	20240108	105400	933032100	92800	92800	92800	92800	1
472	20240108	105300	932939300	92900	92800	92900	92800	20
473	20240108	105200	931083200	92800	92800	92800	92800	10
474	20240108	105100	930155200	92800	92700	92900	92700	28
475	20240108	105000	927556200	92800	92800	92800	92800	19
476	20240108	104900	925793000	92800	92800	92800	92800	4
477	20240108	104800	925421800	92800	92800	92800	92800	23
478	20240108	104700	923287400	92900	92900	92900	92900	2
479	20240108	104600	923101600	92800	92800	92800	92800	19
480	20240108	104500	921338400	92800	92800	92800	92800	7
481	20240108	104400	920688800	92800	92800	92800	92800	38
482	20240108	104300	917162400	92800	92800	92800	92800	2
483	20240108	104200	916976800	92800	92900	92900	92800	51
484	20240108	104100	912240800	92900	92900	92900	92900	39
485	20240108	104000	908617700	92800	92800	92800	92800	20
486	20240108	103900	906761700	92800	92800	92800	92800	19
487	20240108	103800	904998500	92800	92800	92800	92800	29
488	20240108	103700	902307300	92700	92700	92700	92700	21
489	20240108	103600	900360600	92700	92700	92700	92700	0
490	20240108	103500	900360600	92700	92700	92700	92700	217
491	20240108	103400	880244700	92700	92700	92700	92700	0
492	20240108	103300	880244700	92700	92800	92800	92700	37
493	20240108	103200	876814200	92700	92700	92700	92700	0
494	20240108	103100	876814200	92700	92800	92800	92700	23
495	20240108	103000	874681800	92700	92800	92800	92700	17
496	20240108	102900	873104300	92700	92700	92700	92700	131
497	20240108	102800	860960600	92700	92700	92700	92700	19
498	20240108	102700	859199300	92900	92800	92900	92800	15
499	20240108	102600	857807000	92800	92900	92900	92700	76
500	20240108	102500	850754100	93000	93000	93000	93000	6
501	20240108	102400	850196100	92900	92900	93000	92800	170
502	20240108	102300	834393200	92800	92800	92800	92800	1
503	20240108	102200	834300400	92800	92800	92900	92800	78
504	20240108	102100	827060000	92800	92800	92800	92800	0
505	20240108	102000	827060000	92800	92800	92800	92800	19
506	20240108	101900	825296800	92800	92700	92800	92700	23
507	20240108	101800	823163100	92800	92800	92800	92800	27
508	20240108	101700	820657500	92700	92700	92700	92700	19
509	20240108	101600	818896200	92800	92800	92800	92800	10
510	20240108	101500	817968200	92700	92800	92800	92700	20
511	20240108	101400	816113600	92800	92800	92800	92800	3
512	20240108	101300	815835200	92800	92800	92800	92700	48
513	20240108	101200	811382700	92700	92800	92800	92700	2
514	20240108	101100	811197200	92700	92800	92800	92700	21
515	20240108	101000	809249700	92800	92800	92800	92800	1
516	20240108	100900	809156900	92900	92800	92900	92800	218
517	20240108	100800	788905300	92800	92700	92800	92700	17
518	20240108	100700	787328700	92800	92800	92800	92800	10
519	20240108	100600	786400700	92900	92800	92900	92800	25
520	20240108	100500	784080300	92900	92800	92900	92800	34
521	20240108	100400	780923100	92800	92600	92800	92600	106
522	20240108	100300	771096900	92700	92800	92800	92700	225
523	20240108	100200	750222900	92700	92800	92800	92700	28
524	20240108	100100	747626600	92700	92700	92700	92700	245
525	20240108	100000	724915100	92700	92700	92700	92600	24
526	20240108	095900	722692500	92700	92600	92700	92600	55
527	20240108	095800	717599400	92600	92800	92800	92500	781
528	20240108	095700	645236700	92800	92700	92800	92700	14
529	20240108	095600	643937800	92700	92800	92800	92700	240
530	20240108	095500	621669700	92800	92800	92800	92800	22
531	20240108	095400	619628100	92800	92800	92800	92800	3
532	20240108	095300	619349700	92900	92900	93000	92900	35
533	20240108	095200	616097600	92900	93000	93000	92900	31
534	20240108	095100	613216500	93000	93000	93000	93000	1
535	20240108	095000	613123500	93000	93000	93000	93000	0
536	20240108	094900	613123500	93000	93200	93800	93000	56
537	20240108	094800	607893700	93300	92800	93300	92800	451
538	20240108	094700	566005400	92900	92900	92900	92900	2
539	20240108	094600	565819600	92900	93000	93000	92900	177
540	20240108	094500	549371000	93000	93000	93000	93000	41
541	20240108	094400	545558000	93000	93000	93000	93000	156
542	20240108	094300	531050000	93000	92900	93000	92900	111
543	20240108	094200	520737400	92900	92900	92900	92900	47
544	20240108	094100	516371100	92900	92900	92900	92900	5
545	20240108	094000	515906600	92800	92900	92900	92800	198
546	20240108	093900	497522500	92900	92900	92900	92900	8
547	20240108	093800	496779300	92900	92800	92900	92800	38
548	20240108	093700	493249900	92800	92800	92800	92800	0
549	20240108	093600	493249900	92800	92900	92900	92800	67
550	20240108	093500	487031000	92900	92900	92900	92900	2
551	20240108	093400	486845200	92900	92900	92900	92900	3
552	20240108	093300	486566500	92900	92800	92900	92800	56
553	20240108	093200	481364200	92900	92900	92900	92800	30
554	20240108	093100	478577800	92900	92800	92900	92800	12
555	20240108	093000	477463100	92800	92900	92900	92800	27
556	20240108	092900	474957300	92900	92800	92900	92800	104
557	20240108	092800	465306000	92700	92800	92800	92700	25
558	20240108	092700	462988000	92800	92900	92900	92700	913
559	20240108	092600	378320800	92900	92900	92900	92900	10
560	20240108	092500	377391800	92900	92900	92900	92800	58
561	20240108	092400	372007200	92900	92900	92900	92900	17
562	20240108	092300	370427900	93000	93000	93000	93000	2
563	20240108	092200	370241900	92900	92900	92900	92800	54
564	20240108	092100	365228200	92900	92900	92900	92900	14
565	20240108	092000	363927600	92800	92900	92900	92800	11
566	20240108	091900	362906000	92900	93000	93000	92900	220
567	20240108	091800	342466800	93000	93100	93100	93000	27
568	20240108	091700	339953300	93100	93100	93200	93100	7
569	20240108	091600	339301500	93200	93000	93200	93000	427
570	20240108	091500	299580400	92900	92900	93000	92900	204
571	20240108	091400	280626800	93000	92900	93000	92900	2
572	20240108	091300	280440900	92900	92900	92900	92800	202
573	20240108	091200	261685100	92900	93000	93000	92900	147
574	20240108	091100	248015000	93000	92800	93000	92800	84
575	20240108	091000	240212600	92800	92800	92800	92700	252
576	20240108	090900	216828600	92700	92700	92700	92700	150
577	20240108	090800	202923600	92700	93000	93000	92700	304
578	20240108	090700	174695000	93000	93100	93100	92900	307
579	20240108	090600	146141200	93100	93000	93100	92900	98
580	20240108	090500	137027100	92900	93200	93200	92900	366
581	20240108	090400	102953700	93200	93200	93200	93200	30
582	20240108	090300	100157700	93000	93100	93100	93000	30
583	20240108	090200	97367000	93000	93200	93200	93000	352
584	20240108	090100	64589900	93200	93200	93200	93200	52
585	20240108	090000	59743500	93100	93200	93200	92900	642