KissMeData/006110/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184700	3674591900	97200	97200	97200	97200	844
3	20240117	184600	3674591900	97200	97200	97200	97200	0
4	20240117	184500	3674591900	97200	97200	97200	97200	0
5	20240117	184400	3674591900	97200	97200	97200	97200	0
6	20240117	184300	3674591900	97200	97200	97200	97200	0
7	20240117	184200	3674591900	97200	97200	97200	97200	0
8	20240117	184100	3674591900	97200	97200	97200	97200	0
9	20240117	184000	3674591900	97200	97200	97200	97200	0
10	20240117	183900	3674591900	97200	97200	97200	97200	0
11	20240117	183800	3674591900	97200	97200	97200	97200	0
12	20240117	183700	3674591900	97200	97200	97200	97200	0
13	20240117	183600	3674591900	97200	97200	97200	97200	0
14	20240117	183500	3674591900	97200	97200	97200	97200	0
15	20240117	183400	3674591900	97200	97200	97200	97200	0
16	20240117	183300	3674591900	97200	97200	97200	97200	0
17	20240117	183200	3674591900	97200	97200	97200	97200	0
18	20240117	183100	3674591900	97200	97200	97200	97200	0
19	20240117	183000	3674591900	97200	97200	97200	97200	0
20	20240117	182900	3674591900	97200	97200	97200	97200	0
21	20240117	182800	3674591900	97200	97200	97200	97200	0
22	20240117	182700	3674591900	97200	97200	97200	97200	0
23	20240117	182600	3674591900	97200	97200	97200	97200	0
24	20240117	182500	3674591900	97200	97200	97200	97200	0
25	20240117	182400	3674591900	97200	97200	97200	97200	0
26	20240117	182300	3674591900	97200	97200	97200	97200	0
27	20240117	182200	3674591900	97200	97200	97200	97200	0
28	20240117	182100	3674591900	97200	97200	97200	97200	0
29	20240117	182000	3674591900	97200	97200	97200	97200	0
30	20240117	181900	3674591900	97200	97200	97200	97200	0
31	20240117	181800	3674591900	97200	97200	97200	97200	0
32	20240117	181700	3674591900	97200	97200	97200	97200	844
33	20240117	181600	3674591900	97200	97200	97200	97200	0
34	20240117	181500	3674591900	97200	97200	97200	97200	0
35	20240117	181400	3674591900	97200	97200	97200	97200	0
36	20240117	181300	3674591900	97200	97200	97200	97200	0
37	20240117	181200	3674591900	97200	97200	97200	97200	0
38	20240117	181100	3674591900	97200	97200	97200	97200	0
39	20240117	181000	3674591900	97200	97200	97200	97200	0
40	20240117	180900	3674591900	97200	97200	97200	97200	0
41	20240117	180800	3674591900	97200	97200	97200	97200	0
42	20240117	180700	3674591900	97200	97200	97200	97200	0
43	20240117	180600	3674591900	97200	97200	97200	97200	0
44	20240117	180500	3674591900	97200	97200	97200	97200	0
45	20240117	180400	3674591900	97200	97200	97200	97200	0
46	20240117	180300	3674591900	97200	97200	97200	97200	0
47	20240117	180200	3674591900	97200	97200	97200	97200	0
48	20240117	180100	3674591900	97200	97200	97200	97200	0
49	20240117	180000	3674591900	97200	97200	97200	97200	0
50	20240117	175900	3674591900	97200	97200	97200	97200	0
51	20240117	175800	3674591900	97200	97200	97200	97200	0
52	20240117	175700	3674591900	97200	97200	97200	97200	0
53	20240117	175600	3674591900	97200	97200	97200	97200	0
54	20240117	175500	3674591900	97200	97200	97200	97200	0
55	20240117	175400	3674591900	97200	97200	97200	97200	0
56	20240117	175300	3674591900	97200	97200	97200	97200	0
57	20240117	175200	3674591900	97200	97200	97200	97200	0
58	20240117	175100	3674591900	97200	97200	97200	97200	0
59	20240117	175000	3674591900	97200	97200	97200	97200	0
60	20240117	174900	3674591900	97200	97200	97200	97200	0
61	20240117	174800	3674591900	97200	97200	97200	97200	0
62	20240117	174700	3674591900	97200	97200	97200	97200	844
63	20240117	174600	3674591900	97200	97200	97200	97200	0
64	20240117	174500	3674591900	97200	97200	97200	97200	0
65	20240117	174400	3674591900	97200	97200	97200	97200	0
66	20240117	174300	3674591900	97200	97200	97200	97200	0
67	20240117	174200	3674591900	97200	97200	97200	97200	0
68	20240117	174100	3674591900	97200	97200	97200	97200	0
69	20240117	174000	3674591900	97200	97200	97200	97200	0
70	20240117	173900	3674591900	97200	97200	97200	97200	0
71	20240117	173800	3674591900	97200	97200	97200	97200	0
72	20240117	173700	3674591900	97200	97200	97200	97200	0
73	20240117	173600	3674591900	97200	97200	97200	97200	0
74	20240117	173500	3674591900	97200	97200	97200	97200	0
75	20240117	173400	3674591900	97200	97200	97200	97200	0
76	20240117	173300	3674591900	97200	97200	97200	97200	0
77	20240117	173200	3674591900	97200	97200	97200	97200	0
78	20240117	173100	3674591900	97200	97200	97200	97200	0
79	20240117	173000	3674591900	97200	97200	97200	97200	0
80	20240117	172900	3674591900	97200	97200	97200	97200	0
81	20240117	172800	3674591900	97200	97200	97200	97200	0
82	20240117	172700	3674591900	97200	97200	97200	97200	0
83	20240117	172600	3674591900	97200	97200	97200	97200	0
84	20240117	172500	3674591900	97200	97200	97200	97200	0
85	20240117	172400	3674591900	97200	97200	97200	97200	0
86	20240117	172300	3674591900	97200	97200	97200	97200	0
87	20240117	172200	3674591900	97200	97200	97200	97200	0
88	20240117	172100	3674591900	97200	97200	97200	97200	0
89	20240117	172000	3674591900	97200	97200	97200	97200	0
90	20240117	171900	3674591900	97200	97200	97200	97200	0
91	20240117	171800	3674591900	97200	97200	97200	97200	0
92	20240117	171700	3674591900	97200	97200	97200	97200	844
93	20240117	171600	3674591900	97200	97200	97200	97200	0
94	20240117	171500	3674591900	97200	97200	97200	97200	0
95	20240117	171400	3674591900	97200	97200	97200	97200	0
96	20240117	171300	3674591900	97200	97200	97200	97200	0
97	20240117	171200	3674591900	97200	97200	97200	97200	0
98	20240117	171100	3674591900	97200	97200	97200	97200	0
99	20240117	171000	3674591900	97200	97200	97200	97200	0
100	20240117	170900	3674591900	97200	97200	97200	97200	0
101	20240117	170800	3674591900	97200	97200	97200	97200	0
102	20240117	170700	3674591900	97200	97200	97200	97200	0
103	20240117	170600	3674591900	97200	97200	97200	97200	0
104	20240117	170500	3674591900	97200	97200	97200	97200	0
105	20240117	170400	3674591900	97200	97200	97200	97200	0
106	20240117	170300	3674591900	97200	97200	97200	97200	0
107	20240117	170200	3674591900	97200	97200	97200	97200	0
108	20240117	170100	3674591900	97200	97200	97200	97200	0
109	20240117	170000	3674591900	97200	97200	97200	97200	0
110	20240117	165900	3674591900	97200	97200	97200	97200	0
111	20240117	165800	3674591900	97200	97200	97200	97200	0
112	20240117	165700	3674591900	97200	97200	97200	97200	0
113	20240117	165600	3674591900	97200	97200	97200	97200	0
114	20240117	165500	3674591900	97200	97200	97200	97200	0
115	20240117	165400	3674591900	97200	97200	97200	97200	0
116	20240117	165300	3674591900	97200	97200	97200	97200	0
117	20240117	165200	3674591900	97200	97200	97200	97200	0
118	20240117	165100	3674591900	97200	97200	97200	97200	0
119	20240117	165000	3674591900	97200	97200	97200	97200	0
120	20240117	164900	3674591900	97200	97200	97200	97200	0
121	20240117	164800	3674591900	97200	97200	97200	97200	0
122	20240117	164700	3674591900	97200	97200	97200	97200	844
123	20240117	164600	3674591900	97200	97200	97200	97200	0
124	20240117	164500	3674591900	97200	97200	97200	97200	0
125	20240117	164400	3674591900	97200	97200	97200	97200	0
126	20240117	164300	3674591900	97200	97200	97200	97200	0
127	20240117	164200	3674591900	97200	97200	97200	97200	0
128	20240117	164100	3674591900	97200	97200	97200	97200	0
129	20240117	164000	3674591900	97200	97200	97200	97200	0
130	20240117	163900	3674591900	97200	97200	97200	97200	0
131	20240117	163800	3674591900	97200	97200	97200	97200	0
132	20240117	163700	3674591900	97200	97200	97200	97200	0
133	20240117	163600	3674591900	97200	97200	97200	97200	0
134	20240117	163500	3674591900	97200	97200	97200	97200	0
135	20240117	163400	3674591900	97200	97200	97200	97200	0
136	20240117	163300	3674591900	97200	97200	97200	97200	0
137	20240117	163200	3674591900	97200	97200	97200	97200	0
138	20240117	163100	3674591900	97200	97200	97200	97200	0
139	20240117	163000	3674591900	97200	97200	97200	97200	0
140	20240117	162900	3674591900	97200	97200	97200	97200	0
141	20240117	162800	3674591900	97200	97200	97200	97200	0
142	20240117	162700	3674591900	97200	97200	97200	97200	0
143	20240117	162600	3674591900	97200	97200	97200	97200	0
144	20240117	162500	3674591900	97200	97200	97200	97200	0
145	20240117	162400	3674591900	97200	97200	97200	97200	0
146	20240117	162300	3674591900	97200	97200	97200	97200	0
147	20240117	162200	3674591900	97200	97200	97200	97200	0
148	20240117	162100	3674591900	97200	97200	97200	97200	0
149	20240117	162000	3674591900	97200	97200	97200	97200	0
150	20240117	161900	3674591900	97200	97200	97200	97200	0
151	20240117	161800	3674591900	97200	97200	97200	97200	0
152	20240117	161700	3674591900	97200	97200	97200	97200	844
153	20240117	161600	3674591900	97200	97200	97200	97200	0
154	20240117	161500	3674591900	97200	97200	97200	97200	0
155	20240117	161400	3674591900	97200	97200	97200	97200	0
156	20240117	161300	3674591900	97200	97200	97200	97200	0
157	20240117	161200	3674591900	97200	97200	97200	97200	0
158	20240117	161100	3674591900	97200	97200	97200	97200	0
159	20240117	161000	3674591900	97200	97200	97200	97200	0
160	20240117	160900	3674591900	97200	97200	97200	97200	0
161	20240117	160800	3674591900	97200	97200	97200	97200	0
162	20240117	160700	3674591900	97200	97200	97200	97200	0
163	20240117	160600	3674591900	97200	97200	97200	97200	0
164	20240117	160500	3674591900	97200	97200	97200	97200	0
165	20240117	160400	3674591900	97200	97200	97200	97200	0
166	20240117	160300	3674591900	97200	97200	97200	97200	0
167	20240117	160200	3674591900	97200	97200	97200	97200	0
168	20240117	160100	3674591900	97200	97200	97200	97200	0
169	20240117	160000	3674591900	97200	97200	97200	97200	0
170	20240117	155900	3674591900	97200	97200	97200	97200	0
171	20240117	155800	3674591900	97200	97200	97200	97200	0
172	20240117	155700	3674591900	97200	97200	97200	97200	0
173	20240117	155600	3674591900	97200	97200	97200	97200	0
174	20240117	155500	3674591900	97200	97200	97200	97200	0
175	20240117	155400	3674591900	97200	97200	97200	97200	0
176	20240117	155300	3674591900	97200	97200	97200	97200	0
177	20240117	155200	3674591900	97200	97200	97200	97200	0
178	20240117	155100	3674591900	97200	97200	97200	97200	0
179	20240117	155000	3674591900	97200	97200	97200	97200	0
180	20240117	154900	3674591900	97200	97200	97200	97200	0
181	20240117	154800	3674591900	97200	97200	97200	97200	0
182	20240117	154700	3674591900	97200	97200	97200	97200	844
183	20240117	154600	3674591900	97200	97200	97200	97200	0
184	20240117	154500	3674591900	97200	97200	97200	97200	0
185	20240117	154400	3674591900	97200	97200	97200	97200	0
186	20240117	154300	3674591900	97200	97200	97200	97200	0
187	20240117	154200	3674591900	97200	97200	97200	97200	0
188	20240117	154100	3674591900	97200	97200	97200	97200	0
189	20240117	154000	3674591900	97200	97200	97200	97200	0
190	20240117	153900	3674591900	97200	97200	97200	97200	0
191	20240117	153800	3674591900	97200	97200	97200	97200	0
192	20240117	153700	3674591900	97200	97200	97200	97200	0
193	20240117	153600	3674591900	97200	97200	97200	97200	0
194	20240117	153500	3674591900	97200	97200	97200	97200	0
195	20240117	153400	3674591900	97200	97200	97200	97200	0
196	20240117	153300	3674591900	97200	97200	97200	97200	0
197	20240117	153200	3674591900	97200	97200	97200	97200	0
198	20240117	153100	3674591900	97200	97200	97200	97200	0
199	20240117	153000	3674591900	97200	97200	97200	97200	844
200	20240117	152900	3592555100	97400	97400	97400	97400	0
201	20240117	152800	3592555100	97400	97400	97400	97400	0
202	20240117	152700	3592555100	97400	97400	97400	97400	0
203	20240117	152600	3592555100	97400	97400	97400	97400	0
204	20240117	152500	3592555100	97400	97400	97400	97400	0
205	20240117	152400	3592555100	97400	97400	97400	97400	0
206	20240117	152300	3592555100	97400	97400	97400	97400	0
207	20240117	152200	3592555100	97400	97400	97400	97400	0
208	20240117	152100	3592555100	97400	97400	97400	97400	0
209	20240117	152000	3592555100	97400	97400	97400	97400	0
210	20240117	151900	3592555100	97400	97300	97400	97300	16
211	20240117	151800	3590997200	97300	97400	97400	97300	145
212	20240117	151700	3576887900	97300	97300	97300	97200	143
213	20240117	151600	3562977400	97200	97300	97300	97200	111
214	20240117	151500	3552187000	97300	97300	97400	97300	243
215	20240117	151400	3528542800	97300	97300	97300	97200	192
216	20240117	151300	3509879200	97200	97300	97300	97200	71
217	20240117	151200	3502972500	97300	97400	97400	97300	384
218	20240117	151100	3465603700	97400	97400	97400	97300	110
219	20240117	151000	3454899700	97400	97400	97400	97300	115
220	20240117	150900	3443708400	97400	97600	97600	97300	16
221	20240117	150800	3442150100	97400	97500	97500	97400	238
222	20240117	150700	3418957500	97500	97500	97500	97500	64
223	20240117	150600	3412717500	97500	97500	97500	97500	18
224	20240117	150500	3410962500	97400	97500	97500	97400	19
225	20240117	150400	3409110800	97500	97500	97500	97500	26
226	20240117	150300	3406575800	97400	97500	97500	97400	111
227	20240117	150200	3395763300	97400	97500	97500	97400	44
228	20240117	150100	3391474400	97500	97500	97500	97400	13
229	20240117	150000	3390207100	97400	97500	97500	97400	35
230	20240117	145900	3386797800	97400	97600	97600	97400	25
231	20240117	145800	3384361900	97600	97600	97600	97600	76
232	20240117	145700	3376944300	97600	97500	97600	97500	140
233	20240117	145600	3363281300	97500	97400	97500	97400	55
234	20240117	145500	3357923300	97400	97400	97500	97400	60
235	20240117	145400	3352079200	97500	97400	97500	97400	162
236	20240117	145300	3336290200	97400	97500	97600	97400	18
237	20240117	145200	3334536200	97500	97400	97500	97400	30
238	20240117	145100	3331611400	97500	97500	97500	97400	63
239	20240117	145000	3325474000	97500	97500	97500	97400	39
240	20240117	144900	3321673000	97500	97500	97500	97500	212
241	20240117	144800	3301003000	97600	97600	97600	97500	150
242	20240117	144700	3286372000	97600	97600	97600	97500	88
243	20240117	144600	3277785200	97600	97600	97800	97600	99
244	20240117	144500	3268121600	97600	97600	97700	97600	30
245	20240117	144400	3265192100	97600	97600	97600	97600	110
246	20240117	144300	3254456100	97600	97700	97700	97600	112
247	20240117	144200	3243522600	97700	97700	97700	97700	100
248	20240117	144100	3233752600	97700	97700	97700	97700	32
249	20240117	144000	3230626200	97700	97800	97800	97700	67
250	20240117	143900	3224078500	97800	97700	97800	97700	22
251	20240117	143800	3221928100	97800	97700	97800	97700	46
252	20240117	143700	3217431600	97700	97700	97800	97700	38
253	20240117	143600	3213718800	97700	97600	97800	97600	558
254	20240117	143500	3159193300	97600	97600	97600	97600	13
255	20240117	143400	3157924500	97600	97600	97600	97500	14
256	20240117	143300	3156558400	97600	97600	97600	97600	12
257	20240117	143200	3155387200	97800	97600	97800	97600	290
258	20240117	143100	3127077700	97600	97600	97600	97600	5
259	20240117	143000	3126589700	97600	97800	97800	97600	31
260	20240117	142900	3123563600	97800	97800	97800	97800	1
261	20240117	142800	3123465800	97600	97800	97800	97600	70
262	20240117	142700	3116624900	97800	97800	97900	97800	13
263	20240117	142600	3115352500	97900	97800	97900	97800	12
264	20240117	142500	3114178600	97800	97700	97800	97600	61
265	20240117	142400	3108219100	97700	97800	97900	97700	51
266	20240117	142300	3103232300	97700	97700	97700	97700	0
267	20240117	142200	3103232300	97700	97700	97700	97700	0
268	20240117	142100	3103232300	97700	97700	97700	97600	42
269	20240117	142000	3099129900	97500	97600	97700	97500	391
270	20240117	141900	3060986300	97500	97500	97500	97500	29
271	20240117	141800	3058158800	97500	97500	97500	97500	11
272	20240117	141700	3057086300	97500	97500	97500	97500	49
273	20240117	141600	3052308800	97500	97500	97500	97500	0
274	20240117	141500	3052308800	97500	97600	97600	97500	26
275	20240117	141400	3049773700	97600	97400	97600	97400	177
276	20240117	141300	3032530900	97400	97400	97400	97400	0
277	20240117	141200	3032530900	97400	97600	97600	97400	365
278	20240117	141100	2996964600	97500	97500	97500	97500	2
279	20240117	141000	2996769600	97500	97500	97500	97500	1
280	20240117	140900	2996672100	97500	97500	97500	97500	25
281	20240117	140800	2994234600	97500	97500	97500	97500	51
282	20240117	140700	2989262100	97500	97500	97500	97400	112
283	20240117	140600	2978344100	97600	97600	97600	97600	129
284	20240117	140500	2965753700	97700	97700	97700	97700	23
285	20240117	140400	2963506600	97700	97800	97800	97700	16
286	20240117	140300	2961942300	97800	97900	97900	97800	4
287	20240117	140200	2961551000	97900	97900	97900	97900	4
288	20240117	140100	2961159400	97900	97600	97900	97600	40
289	20240117	140000	2957253300	97600	97600	97600	97600	0
290	20240117	135900	2957253300	97600	97600	97600	97600	0
291	20240117	135800	2957253300	97600	97800	97800	97600	10
292	20240117	135700	2956276100	97800	97800	97800	97800	10
293	20240117	135600	2955298100	97800	97800	97800	97800	32
294	20240117	135500	2952168500	97800	97500	97800	97500	4
295	20240117	135400	2951777600	97900	97900	97900	97900	1
296	20240117	135300	2951679700	98000	98000	98000	97400	71
297	20240117	135200	2944755700	97400	97800	97800	97400	466
298	20240117	135100	2899309100	97800	97900	97900	97800	155
299	20240117	135000	2884136300	97900	97900	98000	97900	45
300	20240117	134900	2879728800	98000	98000	98000	98000	3
301	20240117	134800	2879434800	98000	97900	98100	97900	75
302	20240117	134700	2872091300	97900	98100	98100	97900	18
303	20240117	134600	2870328900	98000	98000	98000	98000	4
304	20240117	134500	2869936900	98000	97900	98000	97900	129
305	20240117	134400	2857307300	97900	97900	97900	97900	29
306	20240117	134300	2854468200	97900	97800	97900	97800	304
307	20240117	134200	2824736600	97700	97600	97700	97600	177
308	20240117	134100	2807451200	97600	97600	97600	97600	1
309	20240117	134000	2807353600	97500	97400	97500	97400	55
310	20240117	133900	2801992100	97400	97400	97400	97400	9
311	20240117	133800	2801115500	97400	97400	97400	97400	12
312	20240117	133700	2799946700	97500	97500	97500	97500	20
313	20240117	133600	2797996700	97500	97400	97500	97300	29
314	20240117	133500	2795174100	97400	97500	97500	97400	63
315	20240117	133400	2789034600	97500	97500	97500	97500	6
316	20240117	133300	2788449600	97500	97700	97700	97300	607
317	20240117	133200	2729191700	97800	97800	97800	97800	4
318	20240117	133100	2728800500	97800	97800	97800	97800	16
319	20240117	133000	2727235700	97800	97800	97800	97800	3
320	20240117	132900	2726942300	97600	97600	97600	97600	0
321	20240117	132800	2726942300	97600	97600	97600	97600	0
322	20240117	132700	2726942300	97600	97600	97600	97600	10
323	20240117	132600	2725966300	97300	97700	97700	97300	258
324	20240117	132500	2700807400	97700	97700	97700	97700	13
325	20240117	132400	2699537300	97900	97900	97900	97900	1
326	20240117	132300	2699439400	97300	97400	97500	97300	90
327	20240117	132200	2690676700	97900	97900	97900	97900	1
328	20240117	132100	2690578800	97300	97500	97500	97300	251
329	20240117	132000	2666140700	97500	97500	97500	97500	19
330	20240117	131900	2664288200	97400	98000	98000	97400	351
331	20240117	131800	2630031400	98000	97500	98000	97500	4
332	20240117	131700	2629640900	97500	97800	98000	97500	251
333	20240117	131600	2605128200	98000	97800	98000	97800	2
334	20240117	131500	2604932400	97800	97800	97800	97800	0
335	20240117	131400	2604932400	97800	97800	97800	97800	10
336	20240117	131300	2603954400	97800	97600	97800	97500	111
337	20240117	131200	2593128100	97500	97700	97700	97500	80
338	20240117	131100	2585326100	97700	97700	97700	97600	321
339	20240117	131000	2553987300	97700	97700	97700	97700	102
340	20240117	130900	2544021900	97700	97800	97800	97700	55
341	20240117	130800	2538643900	97900	97900	97900	97900	0
342	20240117	130700	2538643900	97900	97900	97900	97900	14
343	20240117	130600	2537273300	97900	97700	98000	97700	60
344	20240117	130500	2531401600	97700	97900	97900	97700	34
345	20240117	130400	2528076400	98000	98000	98000	98000	0
346	20240117	130300	2528076400	98000	98000	98000	98000	17
347	20240117	130200	2526410400	98100	98100	98100	98100	2
348	20240117	130100	2526214200	97900	97800	97900	97800	141
349	20240117	130000	2512420000	97800	97800	97800	97800	2
350	20240117	125900	2512224400	97800	97800	97800	97800	1
351	20240117	125800	2512126600	97800	97800	97800	97800	13
352	20240117	125700	2510855200	97900	97900	97900	97900	5
353	20240117	125600	2510365700	97900	97900	97900	97900	96
354	20240117	125500	2500967300	97900	97900	97900	97900	119
355	20240117	125400	2489317200	98000	98000	98000	98000	105
356	20240117	125300	2479027200	98000	98000	98000	98000	10
357	20240117	125200	2478047200	98000	98000	98000	98000	0
358	20240117	125100	2478047200	98000	98000	98000	98000	12
359	20240117	125000	2476871200	98000	98100	98100	98000	2
360	20240117	124900	2476675100	98100	98000	98100	98000	15
361	20240117	124800	2475204900	98000	98000	98000	98000	0
362	20240117	124700	2475204900	98000	98000	98000	98000	30
363	20240117	124600	2472264900	98100	98100	98100	98100	5
364	20240117	124500	2471774400	98100	98100	98100	98000	18
365	20240117	124400	2470009200	98000	98000	98000	97900	111
366	20240117	124300	2459132300	98000	98000	98000	98000	100
367	20240117	124200	2449332300	98000	98000	98000	98000	10
368	20240117	124100	2448352300	98000	98100	98100	98000	44
369	20240117	124000	2444037300	98100	98100	98100	98100	6
370	20240117	123900	2443448700	98100	98100	98100	98100	103
371	20240117	123800	2433344400	98100	98100	98100	98100	14
372	20240117	123700	2431971000	98100	98100	98100	98100	40
373	20240117	123600	2428047000	98100	98100	98100	98100	21
374	20240117	123500	2425986900	98100	98000	98100	98000	2
375	20240117	123400	2425790800	98100	98100	98100	98000	36
376	20240117	123300	2422262200	98100	98100	98100	98100	57
377	20240117	123200	2416670500	98100	98000	98100	98000	35
378	20240117	123100	2413240300	97900	97900	97900	97900	35
379	20240117	123000	2409813800	98000	97900	98000	97900	145
380	20240117	122900	2395610000	97900	97800	97900	97700	379
381	20240117	122800	2358539400	97700	97700	97700	97700	16
382	20240117	122700	2356976200	97700	97800	97800	97700	36
383	20240117	122600	2353456900	97800	97800	97800	97800	28
384	20240117	122500	2350718500	97800	97800	97800	97800	0
385	20240117	122400	2350718500	97800	97800	97800	97800	16
386	20240117	122300	2349153700	97800	97800	97800	97800	4
387	20240117	122200	2348762500	97800	97800	97800	97800	1
388	20240117	122100	2348664700	97600	97600	97600	97600	0
389	20240117	122000	2348664700	97600	97600	97600	97600	40
390	20240117	121900	2344760700	97600	97800	97800	97600	106
391	20240117	121800	2334405100	97800	97800	97800	97800	90
392	20240117	121700	2325603100	97800	97800	97800	97800	103
393	20240117	121600	2315529700	97900	97900	97900	97900	0
394	20240117	121500	2315529700	97900	97900	97900	97900	4
395	20240117	121400	2315138100	97900	97900	97900	97900	37
396	20240117	121300	2311515800	97800	97800	97800	97800	8
397	20240117	121200	2310733400	97800	97900	97900	97800	37
398	20240117	121100	2307111800	97900	97800	97900	97800	13
399	20240117	121000	2305839200	97800	97800	97900	97800	24
400	20240117	120900	2303491900	97800	97800	97800	97800	0
401	20240117	120800	2303491900	97800	97900	97900	97800	11
402	20240117	120700	2302415600	97900	97900	97900	97900	2
403	20240117	120600	2302219800	97900	97900	97900	97900	50
404	20240117	120500	2297324800	97900	97900	97900	97900	0
405	20240117	120400	2297324800	97900	98100	98100	97900	4
406	20240117	120300	2296932800	98100	97800	98100	97800	642
407	20240117	120200	2234029700	97800	97800	97800	97800	25
408	20240117	120100	2231584700	97700	97800	97800	97700	12
409	20240117	120000	2230412200	97800	97800	97800	97800	2
410	20240117	115900	2230216600	97700	97800	97800	97700	4
411	20240117	115800	2229825600	97800	97800	97800	97800	3
412	20240117	115700	2229532200	97700	97700	97700	97700	1
413	20240117	115600	2229434500	97800	97600	97800	97600	64
414	20240117	115500	2223178900	97600	97600	97600	97600	1
415	20240117	115400	2223081300	97700	97500	97700	97400	181
416	20240117	115300	2205431700	97500	97700	97700	97500	61
417	20240117	115200	2199483800	97600	97600	97600	97600	2
418	20240117	115100	2199288600	97500	97500	97500	97400	210
419	20240117	115000	2178833600	97500	97500	97500	97500	87
420	20240117	114900	2170351100	97400	97500	97600	97400	122
421	20240117	114800	2158453700	97500	97500	97500	97500	2
422	20240117	114700	2158258700	97600	97500	97600	97500	24
423	20240117	114600	2155917000	97600	97400	97600	97400	11
424	20240117	114500	2154843600	97500	97600	97600	97500	21
425	20240117	114400	2152796000	97500	97600	97600	97500	52
426	20240117	114300	2147725900	97600	97600	97600	97600	3
427	20240117	114200	2147433100	97600	97600	97600	97600	29
428	20240117	114100	2144602700	97600	97500	97600	97500	43
429	20240117	114000	2140410100	97600	97400	97600	97400	18
430	20240117	113900	2138655700	97300	97300	97300	97300	108
431	20240117	113800	2128147300	97300	97400	97400	97300	83
432	20240117	113700	2120067400	97400	97500	97500	97300	105
433	20240117	113600	2109845600	97400	97400	97500	97300	179
434	20240117	113500	2092412700	97500	97500	97500	97500	5
435	20240117	113400	2091925200	97500	97500	97500	97500	99
436	20240117	113300	2082272700	97600	97500	97600	97500	223
437	20240117	113200	2060529200	97500	97500	97500	97500	18
438	20240117	113100	2058774200	97600	97600	97600	97600	59
439	20240117	113000	2053015800	97600	97600	97700	97600	34
440	20240117	112900	2049697200	97600	97700	97700	97600	124
441	20240117	112800	2037593300	97700	97700	97700	97700	7
442	20240117	112700	2036909400	97700	97700	97700	97700	31
443	20240117	112600	2033880700	97700	97700	97700	97700	4
444	20240117	112500	2033489900	97700	97700	97700	97700	2
445	20240117	112400	2033294500	97700	97700	97700	97700	2
446	20240117	112300	2033099100	97600	97600	97700	97600	39
447	20240117	112200	2029291700	97700	97700	97700	97700	8
448	20240117	112100	2028510100	97700	97700	97700	97700	0
449	20240117	112000	2028510100	97700	97700	97700	97700	86
450	20240117	111900	2020107900	97700	98000	98000	97700	44
451	20240117	111800	2015807600	97700	97900	98000	97700	83
452	20240117	111700	2007697100	97900	97900	97900	97900	1
453	20240117	111600	2007599200	98000	98000	98000	98000	5
454	20240117	111500	2007109200	98000	97700	98000	97700	25
455	20240117	111400	2004666000	97700	97700	97700	97700	0
456	20240117	111300	2004666000	97700	97900	97900	97700	222
457	20240117	111200	1982966400	97900	97900	97900	97900	136
458	20240117	111100	1969652000	98000	98000	98000	98000	1
459	20240117	111000	1969554000	97900	97900	97900	97900	10
460	20240117	110900	1968575000	97900	97900	97900	97900	69
461	20240117	110800	1961819900	97800	97800	97800	97800	35
462	20240117	110700	1958396900	97800	97800	97800	97800	19
463	20240117	110600	1956538700	97900	97900	97900	97800	39
464	20240117	110500	1952721600	97800	97900	97900	97800	54
465	20240117	110400	1947438100	97800	97900	97900	97800	23
466	20240117	110300	1945188400	97900	97900	97900	97900	0
467	20240117	110200	1945188400	97900	97900	97900	97900	9
468	20240117	110100	1944307300	97900	97900	97900	97800	27
469	20240117	110000	1941664100	97900	97900	97900	97900	28
470	20240117	105900	1938922900	97900	97800	97900	97800	122
471	20240117	105800	1926990100	97900	97900	97900	97800	84
472	20240117	105700	1918771700	97900	97900	97900	97900	26
473	20240117	105600	1916226300	97900	98000	98000	97800	80
474	20240117	105500	1908396000	97900	97900	97900	97900	51
475	20240117	105400	1903403100	98000	98000	98000	98000	20
476	20240117	105300	1901443100	97900	98000	98000	97900	11
477	20240117	105200	1900366100	97900	97900	97900	97900	10
478	20240117	105100	1899387100	97900	97900	97900	97900	11
479	20240117	105000	1898310200	98000	97900	98000	97900	52
480	20240117	104900	1893214400	97900	97900	97900	97900	50
481	20240117	104800	1888319400	97900	97900	97900	97900	21
482	20240117	104700	1886263500	97900	97900	97900	97900	49
483	20240117	104600	1881466400	97900	97900	97900	97900	109
484	20240117	104500	1870795300	97900	97900	97900	97800	52
485	20240117	104400	1865705500	97800	97800	97800	97800	2
486	20240117	104300	1865509900	97800	97800	97800	97800	31
487	20240117	104200	1862478100	97800	97800	97800	97800	19
488	20240117	104100	1860619900	97800	97900	97900	97800	4
489	20240117	104000	1860228400	97900	97800	97900	97800	28
490	20240117	103900	1857489800	97800	97900	97900	97800	37
491	20240117	103800	1853869100	97900	97900	97900	97900	0
492	20240117	103700	1853869100	97900	97900	97900	97900	10
493	20240117	103600	1852890100	97900	97900	97900	97900	234
494	20240117	103500	1829981500	97900	97900	97900	97900	0
495	20240117	103400	1829981500	97900	97900	97900	97900	5
496	20240117	103300	1829492000	97900	97800	97900	97800	29
497	20240117	103200	1826654600	97800	97800	97800	97800	40
498	20240117	103100	1822742600	97800	97800	97800	97800	51
499	20240117	103000	1817754800	97900	97900	97900	97900	9
500	20240117	102900	1816873700	97900	97900	97900	97900	106
501	20240117	102800	1806496300	97900	98000	98000	97900	266
502	20240117	102700	1780434600	97900	97900	97900	97900	65
503	20240117	102600	1774071100	97900	97900	98000	97900	57
504	20240117	102500	1768488900	97900	98000	98000	97900	122
505	20240117	102400	1756533000	98000	98000	98000	98000	8
506	20240117	102300	1755749000	98000	97900	98000	97900	66
507	20240117	102200	1749283800	97800	97800	97800	97700	20
508	20240117	102100	1747328700	97700	97700	97700	97700	0
509	20240117	102000	1747328700	97700	97700	97700	97700	60
510	20240117	101900	1741466700	97600	97600	97600	97600	0
511	20240117	101800	1741466700	97600	97600	98000	97600	70
512	20240117	101700	1734618000	97600	97600	97600	97600	80
513	20240117	101600	1726810000	97700	97700	97700	97700	37
514	20240117	101500	1723195100	97600	97600	97600	97600	40
515	20240117	101400	1719291100	97600	97700	97700	97600	22
516	20240117	101300	1717143100	97600	97400	97600	97400	21
517	20240117	101200	1715094200	97400	97500	97500	97400	14
518	20240117	101100	1713730100	97900	97300	97900	97300	145
519	20240117	101000	1699614600	97200	97300	97300	97200	182
520	20240117	100900	1681912500	97300	97300	97400	97300	214
521	20240117	100800	1661090000	97400	97400	97400	97300	41
522	20240117	100700	1657098100	97400	97400	97400	97300	419
523	20240117	100600	1616307000	97400	97600	97600	97400	152
524	20240117	100500	1601495100	97600	97700	97700	97600	19
525	20240117	100400	1599640500	97600	97600	97700	97500	214
526	20240117	100300	1578768700	97700	97800	97900	97700	22
527	20240117	100200	1576616500	97800	97800	97800	97800	0
528	20240117	100100	1576616500	97800	97700	97800	97700	18
529	20240117	100000	1574857100	97800	97800	97800	97600	19
530	20240117	095900	1573000500	97800	97700	97800	97600	141
531	20240117	095800	1559235700	97700	97800	97800	97700	105
532	20240117	095700	1548976500	97800	97900	97900	97800	44
533	20240117	095600	1544672800	97800	97900	97900	97800	3
534	20240117	095500	1544379300	97800	97900	97900	97800	206
535	20240117	095400	1524231900	97800	97800	97800	97800	0
536	20240117	095300	1524231900	97800	98000	98000	97800	156
537	20240117	095200	1508949900	98000	97800	98000	97700	84
538	20240117	095100	1500736900	97900	98200	98200	97900	206
539	20240117	095000	1480537200	98200	98200	98200	98100	44
540	20240117	094900	1476216500	98200	98300	98300	98200	174
541	20240117	094800	1459112700	98300	98100	98400	98100	239
542	20240117	094700	1435629200	98100	97800	98100	97700	150
543	20240117	094600	1420928100	97800	98000	98000	97800	177
544	20240117	094500	1403605400	98000	98100	98100	98000	236
545	20240117	094400	1380472900	98100	98100	98100	98100	8
546	20240117	094300	1379688100	98300	98000	98300	98000	58
547	20240117	094200	1373994700	98000	98100	98300	98000	192
548	20240117	094100	1355168300	98000	98100	98100	98000	668
549	20240117	094000	1289644300	98000	98100	98100	98000	69
550	20240117	093900	1282877400	98100	97900	98100	97900	144
551	20240117	093800	1268755200	97800	97700	97800	97700	94
552	20240117	093700	1259571100	97700	97400	97700	97400	100
553	20240117	093600	1249824300	97300	97400	97600	97300	850
554	20240117	093500	1167038300	97400	97300	97400	97300	113
555	20240117	093400	1156040100	97300	97200	97400	97200	699
556	20240117	093300	1087989100	97200	97400	97400	97200	927
557	20240117	093200	997788700	97400	97500	97500	97400	219
558	20240117	093100	976454100	97500	97500	97600	97400	348
559	20240117	093000	942523800	97500	97600	97600	97500	192
560	20240117	092900	923800800	97600	97600	97600	97500	380
561	20240117	092800	886742400	97600	97600	97900	97600	388
562	20240117	092700	848865500	97900	98100	98400	97700	598
563	20240117	092600	790332800	98400	98200	98400	97900	487
564	20240117	092500	742589400	98300	98000	98300	97900	191
565	20240117	092400	723860200	98000	97900	98000	97800	74
566	20240117	092300	716618200	97800	97800	98000	97800	127
567	20240117	092200	704195400	97700	97700	97800	97700	127
568	20240117	092100	691780900	97700	97700	97700	97600	88
569	20240117	092000	683188800	97600	97700	97800	97500	1336
570	20240117	091900	552765900	97800	97800	97800	97800	194
571	20240117	091800	533792700	97800	97800	98000	97800	89
572	20240117	091700	525088300	97700	97800	97800	97700	155
573	20240117	091600	509939300	97700	97800	97800	97700	153
574	20240117	091500	494978100	97800	97800	97900	97800	51
575	20240117	091400	489990200	97700	97800	98100	97700	214
576	20240117	091300	469072900	97800	97800	98000	97700	70
577	20240117	091200	462223200	97700	98200	98200	97700	1129
578	20240117	091100	351751900	98200	98500	98500	98000	119
579	20240117	091000	340059800	98500	98300	98500	97900	97
580	20240117	090900	330526500	97900	98000	98200	97900	971
581	20240117	090800	235333800	98100	98200	98200	98000	297
582	20240117	090700	206202500	98200	98500	98500	97800	700
583	20240117	090600	137612600	98400	98600	98600	98400	262
584	20240117	090500	111806400	98600	98900	98900	98500	271
585	20240117	090400	85090300	98700	99100	99100	98700	237
586	20240117	090300	61651500	99200	99200	99400	99000	123
587	20240117	090200	49465800	99400	99400	99400	99300	57
588	20240117	090100	43802900	99400	99600	100000	99400	274
589	20240117	090000	16522000	100000	100200	100200	100000	165