KissMeData/006650/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184800	2808585800	136300	136300	136300	136300	488
3	20240115	184700	2808585800	136300	136300	136300	136300	0
4	20240115	184600	2808585800	136300	136300	136300	136300	0
5	20240115	184500	2808585800	136300	136300	136300	136300	0
6	20240115	184400	2808585800	136300	136300	136300	136300	0
7	20240115	184300	2808585800	136300	136300	136300	136300	0
8	20240115	184200	2808585800	136300	136300	136300	136300	0
9	20240115	184100	2808585800	136300	136300	136300	136300	0
10	20240115	184000	2808585800	136300	136300	136300	136300	0
11	20240115	183900	2808585800	136300	136300	136300	136300	0
12	20240115	183800	2808585800	136300	136300	136300	136300	0
13	20240115	183700	2808585800	136300	136300	136300	136300	0
14	20240115	183600	2808585800	136300	136300	136300	136300	0
15	20240115	183500	2808585800	136300	136300	136300	136300	0
16	20240115	183400	2808585800	136300	136300	136300	136300	0
17	20240115	183300	2808585800	136300	136300	136300	136300	0
18	20240115	183200	2808585800	136300	136300	136300	136300	0
19	20240115	183100	2808585800	136300	136300	136300	136300	0
20	20240115	183000	2808585800	136300	136300	136300	136300	0
21	20240115	182900	2808585800	136300	136300	136300	136300	0
22	20240115	182800	2808585800	136300	136300	136300	136300	0
23	20240115	182700	2808585800	136300	136300	136300	136300	0
24	20240115	182600	2808585800	136300	136300	136300	136300	0
25	20240115	182500	2808585800	136300	136300	136300	136300	0
26	20240115	182400	2808585800	136300	136300	136300	136300	0
27	20240115	182300	2808585800	136300	136300	136300	136300	0
28	20240115	182200	2808585800	136300	136300	136300	136300	0
29	20240115	182100	2808585800	136300	136300	136300	136300	0
30	20240115	182000	2808585800	136300	136300	136300	136300	0
31	20240115	181900	2808585800	136300	136300	136300	136300	0
32	20240115	181800	2808585800	136300	136300	136300	136300	488
33	20240115	181700	2808585800	136300	136300	136300	136300	0
34	20240115	181600	2808585800	136300	136300	136300	136300	0
35	20240115	181500	2808585800	136300	136300	136300	136300	0
36	20240115	181400	2808585800	136300	136300	136300	136300	0
37	20240115	181300	2808585800	136300	136300	136300	136300	0
38	20240115	181200	2808585800	136300	136300	136300	136300	0
39	20240115	181100	2808585800	136300	136300	136300	136300	0
40	20240115	181000	2808585800	136300	136300	136300	136300	0
41	20240115	180900	2808585800	136300	136300	136300	136300	0
42	20240115	180800	2808585800	136300	136300	136300	136300	0
43	20240115	180700	2808585800	136300	136300	136300	136300	0
44	20240115	180600	2808585800	136300	136300	136300	136300	0
45	20240115	180500	2808585800	136300	136300	136300	136300	0
46	20240115	180400	2808585800	136300	136300	136300	136300	0
47	20240115	180300	2808585800	136300	136300	136300	136300	0
48	20240115	180200	2808585800	136300	136300	136300	136300	0
49	20240115	180100	2808585800	136300	136300	136300	136300	0
50	20240115	180000	2808585800	136300	136300	136300	136300	0
51	20240115	175900	2808585800	136300	136300	136300	136300	0
52	20240115	175800	2808585800	136300	136300	136300	136300	0
53	20240115	175700	2808585800	136300	136300	136300	136300	0
54	20240115	175600	2808585800	136300	136300	136300	136300	0
55	20240115	175500	2808585800	136300	136300	136300	136300	0
56	20240115	175400	2808585800	136300	136300	136300	136300	0
57	20240115	175300	2808585800	136300	136300	136300	136300	0
58	20240115	175200	2808585800	136300	136300	136300	136300	0
59	20240115	175100	2808585800	136300	136300	136300	136300	0
60	20240115	175000	2808585800	136300	136300	136300	136300	0
61	20240115	174900	2808585800	136300	136300	136300	136300	0
62	20240115	174800	2808585800	136300	136300	136300	136300	488
63	20240115	174700	2808585800	136300	136300	136300	136300	0
64	20240115	174600	2808585800	136300	136300	136300	136300	0
65	20240115	174500	2808585800	136300	136300	136300	136300	0
66	20240115	174400	2808585800	136300	136300	136300	136300	0
67	20240115	174300	2808585800	136300	136300	136300	136300	0
68	20240115	174200	2808585800	136300	136300	136300	136300	0
69	20240115	174100	2808585800	136300	136300	136300	136300	0
70	20240115	174000	2808585800	136300	136300	136300	136300	0
71	20240115	173900	2808585800	136300	136300	136300	136300	0
72	20240115	173800	2808585800	136300	136300	136300	136300	0
73	20240115	173700	2808585800	136300	136300	136300	136300	0
74	20240115	173600	2808585800	136300	136300	136300	136300	0
75	20240115	173500	2808585800	136300	136300	136300	136300	0
76	20240115	173400	2808585800	136300	136300	136300	136300	0
77	20240115	173300	2808585800	136300	136300	136300	136300	0
78	20240115	173200	2808585800	136300	136300	136300	136300	0
79	20240115	173100	2808585800	136300	136300	136300	136300	0
80	20240115	173000	2808585800	136300	136300	136300	136300	0
81	20240115	172900	2808585800	136300	136300	136300	136300	0
82	20240115	172800	2808585800	136300	136300	136300	136300	0
83	20240115	172700	2808585800	136300	136300	136300	136300	0
84	20240115	172600	2808585800	136300	136300	136300	136300	0
85	20240115	172500	2808585800	136300	136300	136300	136300	0
86	20240115	172400	2808585800	136300	136300	136300	136300	0
87	20240115	172300	2808585800	136300	136300	136300	136300	0
88	20240115	172200	2808585800	136300	136300	136300	136300	0
89	20240115	172100	2808585800	136300	136300	136300	136300	0
90	20240115	172000	2808585800	136300	136300	136300	136300	0
91	20240115	171900	2808585800	136300	136300	136300	136300	0
92	20240115	171800	2808585800	136300	136300	136300	136300	488
93	20240115	171700	2808585800	136300	136300	136300	136300	0
94	20240115	171600	2808585800	136300	136300	136300	136300	0
95	20240115	171500	2808585800	136300	136300	136300	136300	0
96	20240115	171400	2808585800	136300	136300	136300	136300	0
97	20240115	171300	2808585800	136300	136300	136300	136300	0
98	20240115	171200	2808585800	136300	136300	136300	136300	0
99	20240115	171100	2808585800	136300	136300	136300	136300	0
100	20240115	171000	2808585800	136300	136300	136300	136300	0
101	20240115	170900	2808585800	136300	136300	136300	136300	0
102	20240115	170800	2808585800	136300	136300	136300	136300	0
103	20240115	170700	2808585800	136300	136300	136300	136300	0
104	20240115	170600	2808585800	136300	136300	136300	136300	0
105	20240115	170500	2808585800	136300	136300	136300	136300	0
106	20240115	170400	2808585800	136300	136300	136300	136300	0
107	20240115	170300	2808585800	136300	136300	136300	136300	0
108	20240115	170200	2808585800	136300	136300	136300	136300	0
109	20240115	170100	2808585800	136300	136300	136300	136300	0
110	20240115	170000	2808585800	136300	136300	136300	136300	0
111	20240115	165900	2808585800	136300	136300	136300	136300	0
112	20240115	165800	2808585800	136300	136300	136300	136300	0
113	20240115	165700	2808585800	136300	136300	136300	136300	0
114	20240115	165600	2808585800	136300	136300	136300	136300	0
115	20240115	165500	2808585800	136300	136300	136300	136300	0
116	20240115	165400	2808585800	136300	136300	136300	136300	0
117	20240115	165300	2808585800	136300	136300	136300	136300	0
118	20240115	165200	2808585800	136300	136300	136300	136300	0
119	20240115	165100	2808585800	136300	136300	136300	136300	0
120	20240115	165000	2808585800	136300	136300	136300	136300	0
121	20240115	164900	2808585800	136300	136300	136300	136300	0
122	20240115	164800	2808585800	136300	136300	136300	136300	488
123	20240115	164700	2808585800	136300	136300	136300	136300	0
124	20240115	164600	2808585800	136300	136300	136300	136300	0
125	20240115	164500	2808585800	136300	136300	136300	136300	0
126	20240115	164400	2808585800	136300	136300	136300	136300	0
127	20240115	164300	2808585800	136300	136300	136300	136300	0
128	20240115	164200	2808585800	136300	136300	136300	136300	0
129	20240115	164100	2808585800	136300	136300	136300	136300	0
130	20240115	164000	2808585800	136300	136300	136300	136300	0
131	20240115	163900	2808585800	136300	136300	136300	136300	0
132	20240115	163800	2808585800	136300	136300	136300	136300	0
133	20240115	163700	2808585800	136300	136300	136300	136300	0
134	20240115	163600	2808585800	136300	136300	136300	136300	0
135	20240115	163500	2808585800	136300	136300	136300	136300	0
136	20240115	163400	2808585800	136300	136300	136300	136300	0
137	20240115	163300	2808585800	136300	136300	136300	136300	0
138	20240115	163200	2808585800	136300	136300	136300	136300	0
139	20240115	163100	2808585800	136300	136300	136300	136300	0
140	20240115	163000	2808585800	136300	136300	136300	136300	0
141	20240115	162900	2808585800	136300	136300	136300	136300	0
142	20240115	162800	2808585800	136300	136300	136300	136300	0
143	20240115	162700	2808585800	136300	136300	136300	136300	0
144	20240115	162600	2808585800	136300	136300	136300	136300	0
145	20240115	162500	2808585800	136300	136300	136300	136300	0
146	20240115	162400	2808585800	136300	136300	136300	136300	0
147	20240115	162300	2808585800	136300	136300	136300	136300	0
148	20240115	162200	2808585800	136300	136300	136300	136300	0
149	20240115	162100	2808585800	136300	136300	136300	136300	0
150	20240115	162000	2808585800	136300	136300	136300	136300	0
151	20240115	161900	2808585800	136300	136300	136300	136300	0
152	20240115	161800	2808585800	136300	136300	136300	136300	488
153	20240115	161700	2808585800	136300	136300	136300	136300	0
154	20240115	161600	2808585800	136300	136300	136300	136300	0
155	20240115	161500	2808585800	136300	136300	136300	136300	0
156	20240115	161400	2808585800	136300	136300	136300	136300	0
157	20240115	161300	2808585800	136300	136300	136300	136300	0
158	20240115	161200	2808585800	136300	136300	136300	136300	0
159	20240115	161100	2808585800	136300	136300	136300	136300	0
160	20240115	161000	2808585800	136300	136300	136300	136300	0
161	20240115	160900	2808585800	136300	136300	136300	136300	0
162	20240115	160800	2808585800	136300	136300	136300	136300	0
163	20240115	160700	2808585800	136300	136300	136300	136300	0
164	20240115	160600	2808585800	136300	136300	136300	136300	0
165	20240115	160500	2808585800	136300	136300	136300	136300	0
166	20240115	160400	2808585800	136300	136300	136300	136300	0
167	20240115	160300	2808585800	136300	136300	136300	136300	0
168	20240115	160200	2808585800	136300	136300	136300	136300	0
169	20240115	160100	2808585800	136300	136300	136300	136300	0
170	20240115	160000	2808585800	136300	136300	136300	136300	0
171	20240115	155900	2808585800	136300	136300	136300	136300	0
172	20240115	155800	2808585800	136300	136300	136300	136300	0
173	20240115	155700	2808585800	136300	136300	136300	136300	0
174	20240115	155600	2808585800	136300	136300	136300	136300	0
175	20240115	155500	2808585800	136300	136300	136300	136300	0
176	20240115	155400	2808585800	136300	136300	136300	136300	0
177	20240115	155300	2808585800	136300	136300	136300	136300	0
178	20240115	155200	2808585800	136300	136300	136300	136300	0
179	20240115	155100	2808585800	136300	136300	136300	136300	0
180	20240115	155000	2808585800	136300	136300	136300	136300	0
181	20240115	154900	2808585800	136300	136300	136300	136300	0
182	20240115	154800	2808585800	136300	136300	136300	136300	488
183	20240115	154700	2808585800	136300	136300	136300	136300	0
184	20240115	154600	2808585800	136300	136300	136300	136300	0
185	20240115	154500	2808585800	136300	136300	136300	136300	0
186	20240115	154400	2808585800	136300	136300	136300	136300	0
187	20240115	154300	2808585800	136300	136300	136300	136300	0
188	20240115	154200	2808585800	136300	136300	136300	136300	0
189	20240115	154100	2808585800	136300	136300	136300	136300	0
190	20240115	154000	2808585800	136300	136300	136300	136300	0
191	20240115	153900	2808585800	136300	136300	136300	136300	0
192	20240115	153800	2808585800	136300	136300	136300	136300	0
193	20240115	153700	2808585800	136300	136300	136300	136300	0
194	20240115	153600	2808585800	136300	136300	136300	136300	0
195	20240115	153500	2808585800	136300	136300	136300	136300	0
196	20240115	153400	2808585800	136300	136300	136300	136300	0
197	20240115	153300	2808585800	136300	136300	136300	136300	0
198	20240115	153200	2808585800	136300	136300	136300	136300	0
199	20240115	153100	2808585800	136300	136300	136300	136300	0
200	20240115	153000	2808585800	136300	136300	136300	136300	488
201	20240115	152900	2742071400	136400	136400	136400	136400	0
202	20240115	152800	2742071400	136400	136400	136400	136400	0
203	20240115	152700	2742071400	136400	136400	136400	136400	0
204	20240115	152600	2742071400	136400	136400	136400	136400	0
205	20240115	152500	2742071400	136400	136400	136400	136400	0
206	20240115	152400	2742071400	136400	136400	136400	136400	0
207	20240115	152300	2742071400	136400	136400	136400	136400	0
208	20240115	152200	2742071400	136400	136400	136400	136400	0
209	20240115	152100	2742071400	136400	136400	136400	136400	0
210	20240115	152000	2742071400	136400	136400	136400	136400	0
211	20240115	151900	2742071400	136400	136100	136400	136100	199
212	20240115	151800	2714965900	136000	136100	136200	136000	92
213	20240115	151700	2702447500	136100	136000	136100	136000	36
214	20240115	151600	2697550900	136100	136100	136100	136100	8
215	20240115	151500	2696462100	136100	136100	136100	136000	83
216	20240115	151400	2685168100	136000	136000	136100	136000	22
217	20240115	151300	2682176000	136000	136100	136100	136000	21
218	20240115	151200	2679318600	136100	135900	136100	135900	89
219	20240115	151100	2667211900	136000	136000	136000	136000	86
220	20240115	151000	2655515900	135900	135900	136100	135900	40
221	20240115	150900	2650077800	135900	136200	136200	135900	16
222	20240115	150800	2647901600	136200	136000	136300	135900	217
223	20240115	150700	2618354500	135900	136000	136100	135900	35
224	20240115	150600	2613596300	136000	136000	136000	136000	24
225	20240115	150500	2610332300	136100	135900	136100	135900	53
226	20240115	150400	2603126000	136100	136000	136100	135900	36
227	20240115	150300	2598229900	136000	136200	136200	136000	27
228	20240115	150200	2594554700	136200	136100	136200	136000	86
229	20240115	150100	2582848900	135900	136100	136100	135900	49
230	20240115	150000	2576186300	136100	136000	136100	136000	52
231	20240115	145900	2569112100	136000	136000	136100	136000	30
232	20240115	145800	2565031400	136000	136000	136200	136000	85
233	20240115	145700	2553463500	136100	136100	136100	136000	35
234	20240115	145600	2548701300	136000	136000	136200	135900	91
235	20240115	145500	2536318600	136000	136000	136100	135900	70
236	20240115	145400	2526799600	136000	135900	136100	135900	59
237	20240115	145300	2518774700	136000	136100	136100	135900	91
238	20240115	145200	2506402400	136100	136100	136100	136100	22
239	20240115	145100	2503408200	136100	136000	136100	135900	124
240	20240115	145000	2486542500	136000	136100	136100	136000	54
241	20240115	144900	2479195900	136100	136000	136100	136000	76
242	20240115	144800	2468855000	136000	136100	136300	135900	84
243	20240115	144700	2457418700	136100	136000	136100	135900	67
244	20240115	144600	2448304700	136000	135900	136100	135900	47
245	20240115	144500	2441912000	136400	136000	136400	135900	116
246	20240115	144400	2426130100	136000	136000	136000	135900	113
247	20240115	144300	2410762500	136000	136100	136100	136000	38
248	20240115	144200	2405592100	136200	136100	136200	136100	30
249	20240115	144100	2401508100	136100	135900	136200	135900	149
250	20240115	144000	2381232300	135900	136000	136100	135900	79
251	20240115	143900	2370488300	136000	136000	136100	136000	57
252	20240115	143800	2362732100	136000	136000	136200	136000	83
253	20240115	143700	2351436700	136000	136200	136200	136000	54
254	20240115	143600	2344084900	136000	136300	136300	136000	19
255	20240115	143500	2341499600	136300	136100	136300	136000	69
256	20240115	143400	2332101500	136100	136100	136300	136000	73
257	20240115	143300	2322162500	136100	136000	136100	135900	96
258	20240115	143200	2309103100	136000	136100	136100	136000	21
259	20240115	143100	2306246100	136100	136000	136100	135900	69
260	20240115	143000	2296859600	136000	136000	136100	135900	135
261	20240115	142900	2278492300	136000	136000	136000	135900	93
262	20240115	142800	2265845700	136000	136000	136100	136000	66
263	20240115	142700	2256869600	136000	136000	136000	136000	45
264	20240115	142600	2250749600	136000	136000	136100	136000	34
265	20240115	142500	2246124700	136200	136000	136200	136000	37
266	20240115	142400	2241088300	136000	135900	136100	135900	148
267	20240115	142300	2220960000	135900	135900	136000	135900	46
268	20240115	142200	2214706600	136000	135900	136000	135900	65
269	20240115	142100	2205870600	135900	136000	136000	135900	75
270	20240115	142000	2195672500	136000	136000	136100	135900	85
271	20240115	141900	2184109800	136000	136000	136000	136000	15
272	20240115	141800	2182069800	136000	136000	136000	136000	3
273	20240115	141700	2181661800	136000	136000	136100	135900	179
274	20240115	141600	2157307300	136000	136000	136000	136000	55
275	20240115	141500	2149827300	136000	136000	136000	136000	20
276	20240115	141400	2147107300	136000	136100	136100	136000	41
277	20240115	141300	2141529700	136100	136000	136200	136000	69
278	20240115	141200	2132137300	136100	136000	136100	136000	49
279	20240115	141100	2125471300	136100	136100	136100	136000	103
280	20240115	141000	2111456800	136000	136000	136000	136000	50
281	20240115	140900	2104656800	136000	136000	136100	136000	36
282	20240115	140800	2099759100	136000	136100	136100	136000	37
283	20240115	140700	2094726000	136200	136100	136200	136000	57
284	20240115	140600	2086968000	136100	136100	136200	136000	90
285	20240115	140500	2074718500	136100	136200	136200	136100	61
286	20240115	140400	2066410500	136200	136300	136300	136200	42
287	20240115	140300	2060689000	136300	136400	136400	136300	27
288	20240115	140200	2057008200	136400	136400	136400	136400	31
289	20240115	140100	2052779800	136500	136500	136500	136400	34
290	20240115	140000	2048139700	136700	136500	136700	136500	7
291	20240115	135900	2047183800	136500	136600	136600	136500	64
292	20240115	135800	2038442400	136600	136100	136600	136000	132
293	20240115	135700	2020454200	136100	136000	136100	136000	78
294	20240115	135600	2009842900	136000	136000	136100	136000	18
295	20240115	135500	2007394800	136300	136000	136300	136000	11
296	20240115	135400	2005897300	136000	136000	136200	136000	154
297	20240115	135300	1984936600	136000	136100	136100	136000	63
298	20240115	135200	1976366200	136100	136100	136100	136100	13
299	20240115	135100	1974596900	136100	136000	136200	136000	41
300	20240115	135000	1969014200	136200	136200	136200	136200	22
301	20240115	134900	1966017800	136200	136000	136200	136000	88
302	20240115	134800	1954037300	135900	135900	135900	135900	9
303	20240115	134700	1952814200	136100	136000	136100	136000	128
304	20240115	134600	1935402600	136000	136000	136000	136000	17
305	20240115	134500	1933090600	136000	136000	136100	136000	84
306	20240115	134400	1921661400	136000	136000	136100	136000	28
307	20240115	134300	1917853300	136000	136000	136200	136000	135
308	20240115	134200	1899490500	136000	136000	136000	136000	10
309	20240115	134100	1898130500	136300	136000	136300	136000	67
310	20240115	134000	1889003100	136200	136000	136200	136000	95
311	20240115	133900	1876073900	136100	136100	136300	136100	34
312	20240115	133800	1871444500	136100	135900	136200	135900	46
313	20240115	133700	1865180400	135900	135900	136100	135900	63
314	20240115	133600	1856612400	135900	135900	136100	135900	175
315	20240115	133500	1832808700	135900	135900	136000	135900	33
316	20240115	133400	1828323900	135900	136000	136000	135900	50
317	20240115	133300	1821524200	136000	136000	136000	136000	71
318	20240115	133200	1811868200	136100	136000	136100	136000	26
319	20240115	133100	1808331700	136000	136200	136200	136000	38
320	20240115	133000	1803162100	136000	136100	136100	136000	407
321	20240115	132900	1747805700	136100	136200	136300	136100	103
322	20240115	132800	1733771000	136300	136200	136300	136100	33
323	20240115	132700	1729273600	136200	136100	136300	136100	114
324	20240115	132600	1713747500	136200	136200	136200	136100	38
325	20240115	132500	1708573600	136200	136200	136200	136100	82
326	20240115	132400	1697406600	136100	136200	136200	136100	196
327	20240115	132300	1670711900	136300	136200	136300	136200	35
328	20240115	132200	1665942700	136400	136400	136400	136200	36
329	20240115	132100	1661033300	136400	136300	136400	136200	84
330	20240115	132000	1649577700	136300	136300	136300	136200	111
331	20240115	131900	1634451000	136300	136300	136300	136300	35
332	20240115	131800	1629680500	136300	136300	136300	136300	27
333	20240115	131700	1626000400	136300	136400	136400	136300	56
334	20240115	131600	1618366300	136400	136300	136400	136300	32
335	20240115	131500	1614003500	136300	136500	136500	136300	63
336	20240115	131400	1605411200	136500	136400	136500	136400	87
337	20240115	131300	1593541800	136500	136300	136500	136300	56
338	20240115	131200	1585900300	136300	136300	136500	136300	23
339	20240115	131100	1582765200	136300	136700	136700	136300	148
340	20240115	131000	1562544000	136700	136400	136700	136400	85
341	20240115	130900	1550941600	136400	136500	136500	136400	17
342	20240115	130800	1548621200	136400	136500	136500	136400	38
343	20240115	130700	1543437800	136500	136400	136500	136400	39
344	20240115	130600	1538117000	136400	136400	136400	136400	22
345	20240115	130500	1535116200	136400	136300	136700	136300	44
346	20240115	130400	1529105300	136300	136300	136300	136300	7
347	20240115	130300	1528151200	136300	136400	136400	136300	76
348	20240115	130200	1517791200	136400	136600	136800	136400	507
349	20240115	130100	1448572200	136600	136600	136600	136600	18
350	20240115	130000	1446113400	136600	136700	136700	136600	75
351	20240115	125900	1435863300	136700	136700	136700	136700	7
352	20240115	125800	1434906400	136700	136700	136700	136700	7
353	20240115	125700	1433949500	136700	136700	136700	136700	39
354	20240115	125600	1428618200	136700	136700	136700	136700	5
355	20240115	125500	1427934700	136700	136700	137000	136700	87
356	20240115	125400	1416026300	136700	136900	136900	136600	31
357	20240115	125300	1411787400	136800	136900	136900	136800	41
358	20240115	125200	1406175300	136900	136900	136900	136900	12
359	20240115	125100	1404532500	137000	137100	137100	137000	13
360	20240115	125000	1402750900	137000	136600	137000	136600	91
361	20240115	124900	1390297900	136600	136600	136600	136600	51
362	20240115	124800	1383331300	136600	136700	136900	136600	65
363	20240115	124700	1374437900	136700	136700	136700	136700	4
364	20240115	124600	1373891100	136700	136900	136900	136700	40
365	20240115	124500	1368422900	136700	136800	137000	136700	160
366	20240115	124400	1346515900	136800	136700	136800	136700	7
367	20240115	124300	1345558800	136700	136800	136900	136700	58
368	20240115	124200	1337626100	136900	136900	136900	136900	4
369	20240115	124100	1337078500	136900	136700	136900	136700	4
370	20240115	124000	1336531100	136700	136900	136900	136700	77
371	20240115	123900	1325996600	136900	136800	136900	136800	39
372	20240115	123800	1320659400	136700	136700	136900	136700	36
373	20240115	123700	1315734800	136700	136900	136900	136700	18
374	20240115	123600	1313273600	136700	136700	136700	136700	28
375	20240115	123500	1309446000	136900	136700	136900	136700	17
376	20240115	123400	1307121500	136700	136800	137000	136700	70
377	20240115	123300	1297536000	136800	136900	136900	136600	51
378	20240115	123200	1290559300	136900	136900	136900	136900	18
379	20240115	123100	1288095100	136900	136900	136900	136900	5
380	20240115	123000	1287410600	136900	136900	137000	136900	72
381	20240115	122900	1277549500	136900	136900	137000	136900	45
382	20240115	122800	1271384700	136900	136900	136900	136900	9
383	20240115	122700	1270152600	136800	136500	136900	136500	22
384	20240115	122600	1267142500	136800	136700	136800	136500	94
385	20240115	122500	1254294500	136700	136700	136700	136700	24
386	20240115	122400	1251013700	136900	136700	136900	136700	23
387	20240115	122300	1247869400	136700	136800	136800	136700	62
388	20240115	122200	1239390700	136800	136900	136900	136800	20
389	20240115	122100	1236654300	136900	136900	136900	136800	31
390	20240115	122000	1232410500	136900	136800	136900	136800	34
391	20240115	121900	1227758900	136800	136900	136900	136800	5
392	20240115	121800	1227074800	136800	136800	136900	136800	11
393	20240115	121700	1225569900	136900	136800	136900	136800	11
394	20240115	121600	1224064900	136800	136800	137000	136800	80
395	20240115	121500	1213113700	136800	136500	136900	136500	56
396	20240115	121400	1205460700	136500	136600	136600	136500	28
397	20240115	121300	1201636200	136600	136700	136800	136600	42
398	20240115	121200	1195897300	136700	136700	137100	136700	31
399	20240115	121100	1191659200	136700	136700	136700	136700	4
400	20240115	121000	1191112400	136700	136700	137100	136700	10
401	20240115	120900	1189743500	136700	136700	136800	136700	64
402	20240115	120800	1180992300	137000	136800	137000	136700	73
403	20240115	120700	1170996600	136800	136800	136800	136800	1
404	20240115	120600	1170859800	136800	136800	137000	136800	66
405	20240115	120500	1161822200	136800	136800	136800	136800	3
406	20240115	120400	1161411800	136900	136600	137000	136600	47
407	20240115	120300	1154978500	136600	136800	136900	136500	68
408	20240115	120200	1145682900	136500	136800	136800	136500	85
409	20240115	120100	1134058200	136500	136500	136700	136500	54
410	20240115	120000	1126684300	136500	136600	136600	136500	23
411	20240115	115900	1123542700	136800	136900	136900	136400	36
412	20240115	115800	1118631400	136400	136400	136400	136400	11
413	20240115	115700	1117131000	137000	136400	137000	136400	5
414	20240115	115600	1116448400	137000	136700	137000	136400	220
415	20240115	115500	1086363300	136400	136500	136700	136400	16
416	20240115	115400	1084178500	136500	136600	136900	136500	91
417	20240115	115300	1071737400	136500	136500	136700	136500	76
418	20240115	115200	1061358400	136500	136500	136700	136500	18
419	20240115	115100	1058901100	136600	136500	136600	136500	12
420	20240115	115000	1057262400	136500	136500	136800	136500	30
421	20240115	114900	1053163700	136500	136700	136700	136500	111
422	20240115	114800	1037997800	136600	136500	136700	136500	8
423	20240115	114700	1036905400	136500	136400	136500	136400	16
424	20240115	114600	1034722600	136600	136400	136600	136400	31
425	20240115	114500	1030493600	136400	136300	136500	136300	84
426	20240115	114400	1019034100	136300	136400	136400	136300	28
427	20240115	114300	1015217100	136400	136300	136400	136300	28
428	20240115	114200	1011400600	136300	136500	136500	136300	66
429	20240115	114100	1002397000	136400	136500	136600	136400	153
430	20240115	114000	981513600	136500	136500	136700	136500	31
431	20240115	113900	977279200	136600	136600	136800	136600	55
432	20240115	113800	969766000	136600	136600	136900	136600	11
433	20240115	113700	968263100	136600	136600	137000	136600	8
434	20240115	113600	967169900	136700	136700	137100	136600	64
435	20240115	113500	958422900	136700	136700	136800	136500	57
436	20240115	113400	950633500	136500	136400	136700	136400	91
437	20240115	113300	938203500	136400	136600	136700	136400	170
438	20240115	113200	914996600	136600	136600	136700	136600	52
439	20240115	113100	907893300	136600	136600	136800	136600	24
440	20240115	113000	904614500	136600	136600	136800	136600	125
441	20240115	112900	887526600	136600	136600	136900	136600	46
442	20240115	112800	881242700	136600	136600	136600	136600	21
443	20240115	112700	878374100	136600	136500	137000	136500	22
444	20240115	112600	875369600	136500	136500	136900	136500	32
445	20240115	112500	871001200	136500	136800	137000	136500	30
446	20240115	112400	866899900	136800	136500	136800	136500	125
447	20240115	112300	849817900	136600	136500	136600	136500	15
448	20240115	112200	847769900	136600	136600	136700	136500	89
449	20240115	112100	835612300	136700	136600	136700	136600	51
450	20240115	112000	828645200	136600	136600	136700	136600	93
451	20240115	111900	815938700	136600	136600	136700	136600	117
452	20240115	111800	799956400	136600	136600	136700	136600	18
453	20240115	111700	797497400	136600	136700	136700	136600	86
454	20240115	111600	785742100	136700	136700	136800	136700	66
455	20240115	111500	776719800	136700	136700	136800	136700	64
456	20240115	111400	767968400	136700	136800	136800	136700	34
457	20240115	111300	763319100	136900	136900	136900	136800	23
458	20240115	111200	760171800	136900	137200	137200	136900	9
459	20240115	111100	758939100	137000	137100	137100	137000	8
460	20240115	111000	757842800	137100	136900	137200	136900	59
461	20240115	110900	749757500	136900	136900	137000	136900	28
462	20240115	110800	745924200	137000	137000	137000	137000	10
463	20240115	110700	744554200	137100	136800	137100	136800	74
464	20240115	110600	734424600	136800	136800	136800	136800	0
465	20240115	110500	734424600	136800	136900	137000	136800	60
466	20240115	110400	726209700	136800	137100	137200	136700	23
467	20240115	110300	723060400	137000	136900	137000	136800	123
468	20240115	110200	706222200	136800	136800	136800	136800	47
469	20240115	110100	699792600	136900	136900	136900	136900	6
470	20240115	110000	698971200	136900	136900	137000	136800	36
471	20240115	105900	694042700	136900	136900	137000	136900	44
472	20240115	105800	688018600	137000	136800	137100	136800	117
473	20240115	105700	671996300	136800	136800	136800	136800	15
474	20240115	105600	669944300	136800	136800	136900	136800	66
475	20240115	105500	660915400	136900	137000	137000	136900	45
476	20240115	105400	654752600	137100	137100	137100	137000	90
477	20240115	105300	642421300	137100	137000	137100	137000	22
478	20240115	105200	639407100	137100	137200	137200	137100	126
479	20240115	105100	622131800	137100	137100	137200	137100	126
480	20240115	105000	604856500	137100	137200	137400	137100	271
481	20240115	104900	567670500	137200	137300	137400	137200	546
482	20240115	104800	492710400	137300	137400	137400	137300	27
483	20240115	104700	489002000	137400	137400	137400	137400	26
484	20240115	104600	485429600	137400	137400	137400	137400	10
485	20240115	104500	484055600	137400	137400	137400	137400	27
486	20240115	104400	480345800	137400	137900	137900	137400	257
487	20240115	104300	445013100	137500	137600	137800	137500	184
488	20240115	104200	419672500	137600	137700	137700	137500	286
489	20240115	104100	380313800	137700	137800	137800	137700	16
490	20240115	104000	378110500	137700	137700	137700	137600	33
491	20240115	103900	373567600	137600	137800	137800	137600	322
492	20240115	103800	329201800	137900	137900	138000	137800	43
493	20240115	103700	323273400	137900	137900	137900	137900	16
494	20240115	103600	321067000	138000	137900	138000	137900	8
495	20240115	103500	319963500	138000	137900	138000	137900	34
496	20240115	103400	315274700	138100	138000	138100	138000	10
497	20240115	103300	313894500	138000	138200	138200	138000	92
498	20240115	103200	301195500	138000	138100	138200	138000	41
499	20240115	103100	295534900	138100	138100	138100	138100	16
500	20240115	103000	293325300	138100	138200	138200	138100	6
501	20240115	102900	292496500	138100	138100	138100	138100	35
502	20240115	102800	287663000	138100	138100	138400	138100	60
503	20240115	102700	279376700	138200	138200	138200	138100	9
504	20240115	102600	278133300	138200	138200	138200	138200	2
505	20240115	102500	277856900	138300	138300	138300	138200	88
506	20240115	102400	265695100	138200	138400	138400	138200	6
507	20240115	102300	264865600	138300	138300	138300	138300	6
508	20240115	102200	264035800	138300	138200	138400	138200	29
509	20240115	102100	260027700	138300	138200	138300	138200	7
510	20240115	102000	259060100	138200	138200	138300	138200	4
511	20240115	101900	258507100	138200	138200	138300	138200	12
512	20240115	101800	256848600	138200	138300	138300	138200	18
513	20240115	101700	254359300	138400	138400	138400	138300	8
514	20240115	101600	253252600	138400	138200	138400	138200	5
515	20240115	101500	252561400	138300	138400	138400	138300	28
516	20240115	101400	248688900	138300	138300	138300	138300	2
517	20240115	101300	248412300	138400	138300	138400	138300	18
518	20240115	101200	245922100	138200	138200	138200	138200	21
519	20240115	101100	243019900	138300	138300	138400	138200	14
520	20240115	101000	241083500	138300	138400	138400	138300	6
521	20240115	100900	240253500	138300	138300	138300	138300	9
522	20240115	100800	239008800	138400	138300	138400	138200	77
523	20240115	100700	228359000	138300	138300	138300	138300	10
524	20240115	100600	226976000	138400	138400	138400	138300	9
525	20240115	100500	225731100	138300	138400	138400	138300	74
526	20240115	100400	215490300	138400	138500	138500	138400	44
527	20240115	100300	209400200	138500	138500	138500	138500	1
528	20240115	100200	209261700	138600	138400	138600	138300	5
529	20240115	100100	208569800	138400	138500	138600	138400	30
530	20240115	100000	204416300	138500	138600	138600	138500	14
531	20240115	095900	202476100	138500	138500	138600	138500	18
532	20240115	095800	199983000	138500	138600	138600	138500	31
533	20240115	095700	195688600	138600	138600	138600	138500	66
534	20240115	095600	186541500	138600	138700	138700	138600	2
535	20240115	095500	186264200	138700	138600	138700	138600	29
536	20240115	095400	182244600	138700	138700	138700	138700	0
537	20240115	095300	182244600	138700	138700	138800	138700	8
538	20240115	095200	181134900	138700	138700	138700	138700	21
539	20240115	095100	178222200	138700	138700	138800	138700	41
540	20240115	095000	172533600	138600	138600	138600	138600	6
541	20240115	094900	171702000	138700	138700	138700	138700	3
542	20240115	094800	171285900	138700	138700	138700	138700	10
543	20240115	094700	169898900	138600	138800	138800	138600	3
544	20240115	094600	169482700	138600	138600	138600	138600	4
545	20240115	094500	168928300	138700	138700	138800	138700	47
546	20240115	094400	162409100	138800	138800	138900	138800	15
547	20240115	094300	160326700	138800	138800	138800	138800	5
548	20240115	094200	159632700	138900	138900	138900	138900	1
549	20240115	094100	159493800	138800	138900	138900	138800	23
550	20240115	094000	156300800	138900	138900	139100	138700	271
551	20240115	093900	118678700	139200	139000	139200	138900	19
552	20240115	093800	116037100	139300	139400	139400	139300	3
553	20240115	093700	115619100	139000	139000	139000	139000	1
554	20240115	093600	115480100	139000	139300	139300	139000	5
555	20240115	093500	114784800	139300	139300	139300	139300	0
556	20240115	093400	114784800	139300	139500	139500	138900	10
557	20240115	093300	113393200	139500	139000	139500	138900	27
558	20240115	093200	109639200	139000	139500	139500	139000	54
559	20240115	093100	102108200	139500	139000	139500	139000	8
560	20240115	093000	100994700	139000	139000	139000	139000	12
561	20240115	092900	99326700	139500	139400	139500	139400	8
562	20240115	092800	98211200	139500	139500	139500	139500	1
563	20240115	092700	98071700	138800	139500	139500	138800	10
564	20240115	092600	96679500	139500	139500	139500	139500	1
565	20240115	092500	96540000	138800	139600	139600	138800	10
566	20240115	092400	95147700	138800	138800	138800	138800	1
567	20240115	092300	95008900	138800	138800	139600	138800	12
568	20240115	092200	93342500	139700	138800	139700	138800	2
569	20240115	092100	93064000	139400	139100	139400	138800	9
570	20240115	092000	91813600	139100	139200	139200	139100	33
571	20240115	091900	87221800	139200	139700	139700	139200	30
572	20240115	091800	83037000	139700	139700	139700	139700	4
573	20240115	091700	82478200	139700	139900	139900	139700	10
574	20240115	091600	81080200	139900	139900	139900	139900	1
575	20240115	091500	80940300	139800	139800	139800	139800	5
576	20240115	091400	80241300	139800	139800	139900	139800	12
577	20240115	091300	78563500	139200	139900	139900	139200	7
578	20240115	091200	77585400	139900	139900	139900	139900	1
579	20240115	091100	77445500	139100	139800	139800	139100	2
580	20240115	091000	77166600	139800	139200	139900	139200	11
581	20240115	090900	75631100	139200	138700	139200	138700	12
582	20240115	090800	73966200	138700	139100	139200	138700	107
583	20240115	090700	59105500	139200	139500	139500	139200	35
584	20240115	090600	54228600	139900	139500	139900	139400	40
585	20240115	090500	48649600	139600	140000	140000	139600	5
586	20240115	090400	47951200	140000	140000	140000	139500	24
587	20240115	090300	44592600	140100	140000	140100	140000	135
588	20240115	090200	25690100	140000	140000	140200	139900	25
589	20240115	090100	22189200	140000	139300	140000	139300	88
590	20240115	090000	9885900	139100	139300	139300	139100	68