KissMeData/039030/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192300	9727913900	157400	157400	157400	157400	1992
3	20240112	192200	9727913900	157400	157400	157400	157400	0
4	20240112	192100	9727913900	157400	157400	157400	157400	0
5	20240112	192000	9727913900	157400	157400	157400	157400	0
6	20240112	191900	9727913900	157400	157400	157400	157400	0
7	20240112	191800	9727913900	157400	157400	157400	157400	0
8	20240112	191700	9727913900	157400	157400	157400	157400	0
9	20240112	191600	9727913900	157400	157400	157400	157400	0
10	20240112	191500	9727913900	157400	157400	157400	157400	0
11	20240112	191400	9727913900	157400	157400	157400	157400	0
12	20240112	191300	9727913900	157400	157400	157400	157400	0
13	20240112	191200	9727913900	157400	157400	157400	157400	0
14	20240112	191100	9727913900	157400	157400	157400	157400	0
15	20240112	191000	9727913900	157400	157400	157400	157400	0
16	20240112	190900	9727913900	157400	157400	157400	157400	0
17	20240112	190800	9727913900	157400	157400	157400	157400	0
18	20240112	190700	9727913900	157400	157400	157400	157400	0
19	20240112	190600	9727913900	157400	157400	157400	157400	0
20	20240112	190500	9727913900	157400	157400	157400	157400	0
21	20240112	190400	9727913900	157400	157400	157400	157400	0
22	20240112	190300	9727913900	157400	157400	157400	157400	0
23	20240112	190200	9727913900	157400	157400	157400	157400	0
24	20240112	190100	9727913900	157400	157400	157400	157400	0
25	20240112	190000	9727913900	157400	157400	157400	157400	0
26	20240112	185900	9727913900	157400	157400	157400	157400	0
27	20240112	185800	9727913900	157400	157400	157400	157400	0
28	20240112	185700	9727913900	157400	157400	157400	157400	0
29	20240112	185600	9727913900	157400	157400	157400	157400	0
30	20240112	185500	9727913900	157400	157400	157400	157400	0
31	20240112	185400	9727913900	157400	157400	157400	157400	0
32	20240112	185300	9727913900	157400	157400	157400	157400	1992
33	20240112	185200	9727913900	157400	157400	157400	157400	0
34	20240112	185100	9727913900	157400	157400	157400	157400	0
35	20240112	185000	9727913900	157400	157400	157400	157400	0
36	20240112	184900	9727913900	157400	157400	157400	157400	0
37	20240112	184800	9727913900	157400	157400	157400	157400	0
38	20240112	184700	9727913900	157400	157400	157400	157400	0
39	20240112	184600	9727913900	157400	157400	157400	157400	0
40	20240112	184500	9727913900	157400	157400	157400	157400	0
41	20240112	184400	9727913900	157400	157400	157400	157400	0
42	20240112	184300	9727913900	157400	157400	157400	157400	0
43	20240112	184200	9727913900	157400	157400	157400	157400	0
44	20240112	184100	9727913900	157400	157400	157400	157400	0
45	20240112	184000	9727913900	157400	157400	157400	157400	0
46	20240112	183900	9727913900	157400	157400	157400	157400	0
47	20240112	183800	9727913900	157400	157400	157400	157400	0
48	20240112	183700	9727913900	157400	157400	157400	157400	0
49	20240112	183600	9727913900	157400	157400	157400	157400	0
50	20240112	183500	9727913900	157400	157400	157400	157400	0
51	20240112	183400	9727913900	157400	157400	157400	157400	0
52	20240112	183300	9727913900	157400	157400	157400	157400	0
53	20240112	183200	9727913900	157400	157400	157400	157400	0
54	20240112	183100	9727913900	157400	157400	157400	157400	0
55	20240112	183000	9727913900	157400	157400	157400	157400	0
56	20240112	182900	9727913900	157400	157400	157400	157400	0
57	20240112	182800	9727913900	157400	157400	157400	157400	0
58	20240112	182700	9727913900	157400	157400	157400	157400	0
59	20240112	182600	9727913900	157400	157400	157400	157400	0
60	20240112	182500	9727913900	157400	157400	157400	157400	0
61	20240112	182400	9727913900	157400	157400	157400	157400	0
62	20240112	182300	9727913900	157400	157400	157400	157400	1992
63	20240112	182200	9727913900	157400	157400	157400	157400	0
64	20240112	182100	9727913900	157400	157400	157400	157400	0
65	20240112	182000	9727913900	157400	157400	157400	157400	0
66	20240112	181900	9727913900	157400	157400	157400	157400	0
67	20240112	181800	9727913900	157400	157400	157400	157400	0
68	20240112	181700	9727913900	157400	157400	157400	157400	0
69	20240112	181600	9727913900	157400	157400	157400	157400	0
70	20240112	181500	9727913900	157400	157400	157400	157400	0
71	20240112	181400	9727913900	157400	157400	157400	157400	0
72	20240112	181300	9727913900	157400	157400	157400	157400	0
73	20240112	181200	9727913900	157400	157400	157400	157400	0
74	20240112	181100	9727913900	157400	157400	157400	157400	0
75	20240112	181000	9727913900	157400	157400	157400	157400	0
76	20240112	180900	9727913900	157400	157400	157400	157400	0
77	20240112	180800	9727913900	157400	157400	157400	157400	0
78	20240112	180700	9727913900	157400	157400	157400	157400	0
79	20240112	180600	9727913900	157400	157400	157400	157400	0
80	20240112	180500	9727913900	157400	157400	157400	157400	0
81	20240112	180400	9727913900	157400	157400	157400	157400	0
82	20240112	180300	9727913900	157400	157400	157400	157400	0
83	20240112	180200	9727913900	157400	157400	157400	157400	0
84	20240112	180100	9727913900	157400	157400	157400	157400	0
85	20240112	180000	9727913900	157400	157400	157400	157400	0
86	20240112	175900	9727913900	157400	157400	157400	157400	0
87	20240112	175800	9727913900	157400	157400	157400	157400	0
88	20240112	175700	9727913900	157400	157400	157400	157400	0
89	20240112	175600	9727913900	157400	157400	157400	157400	0
90	20240112	175500	9727913900	157400	157400	157400	157400	0
91	20240112	175400	9727913900	157400	157400	157400	157400	0
92	20240112	175300	9727913900	157400	157400	157400	157400	1992
93	20240112	175200	9727913900	157400	157400	157400	157400	0
94	20240112	175100	9727913900	157400	157400	157400	157400	0
95	20240112	175000	9727913900	157400	157400	157400	157400	0
96	20240112	174900	9727913900	157400	157400	157400	157400	0
97	20240112	174800	9727913900	157400	157400	157400	157400	0
98	20240112	174700	9727913900	157400	157400	157400	157400	0
99	20240112	174600	9727913900	157400	157400	157400	157400	0
100	20240112	174500	9727913900	157400	157400	157400	157400	0
101	20240112	174400	9727913900	157400	157400	157400	157400	0
102	20240112	174300	9727913900	157400	157400	157400	157400	0
103	20240112	174200	9727913900	157400	157400	157400	157400	0
104	20240112	174100	9727913900	157400	157400	157400	157400	0
105	20240112	174000	9727913900	157400	157400	157400	157400	0
106	20240112	173900	9727913900	157400	157400	157400	157400	0
107	20240112	173800	9727913900	157400	157400	157400	157400	0
108	20240112	173700	9727913900	157400	157400	157400	157400	0
109	20240112	173600	9727913900	157400	157400	157400	157400	0
110	20240112	173500	9727913900	157400	157400	157400	157400	0
111	20240112	173400	9727913900	157400	157400	157400	157400	0
112	20240112	173300	9727913900	157400	157400	157400	157400	0
113	20240112	173200	9727913900	157400	157400	157400	157400	0
114	20240112	173100	9727913900	157400	157400	157400	157400	0
115	20240112	173000	9727913900	157400	157400	157400	157400	0
116	20240112	172900	9727913900	157400	157400	157400	157400	0
117	20240112	172800	9727913900	157400	157400	157400	157400	0
118	20240112	172700	9727913900	157400	157400	157400	157400	0
119	20240112	172600	9727913900	157400	157400	157400	157400	0
120	20240112	172500	9727913900	157400	157400	157400	157400	0
121	20240112	172400	9727913900	157400	157400	157400	157400	0
122	20240112	172300	9727913900	157400	157400	157400	157400	1992
123	20240112	172200	9727913900	157400	157400	157400	157400	0
124	20240112	172100	9727913900	157400	157400	157400	157400	0
125	20240112	172000	9727913900	157400	157400	157400	157400	0
126	20240112	171900	9727913900	157400	157400	157400	157400	0
127	20240112	171800	9727913900	157400	157400	157400	157400	0
128	20240112	171700	9727913900	157400	157400	157400	157400	0
129	20240112	171600	9727913900	157400	157400	157400	157400	0
130	20240112	171500	9727913900	157400	157400	157400	157400	0
131	20240112	171400	9727913900	157400	157400	157400	157400	0
132	20240112	171300	9727913900	157400	157400	157400	157400	0
133	20240112	171200	9727913900	157400	157400	157400	157400	0
134	20240112	171100	9727913900	157400	157400	157400	157400	0
135	20240112	171000	9727913900	157400	157400	157400	157400	0
136	20240112	170900	9727913900	157400	157400	157400	157400	0
137	20240112	170800	9727913900	157400	157400	157400	157400	0
138	20240112	170700	9727913900	157400	157400	157400	157400	0
139	20240112	170600	9727913900	157400	157400	157400	157400	0
140	20240112	170500	9727913900	157400	157400	157400	157400	0
141	20240112	170400	9727913900	157400	157400	157400	157400	0
142	20240112	170300	9727913900	157400	157400	157400	157400	0
143	20240112	170200	9727913900	157400	157400	157400	157400	0
144	20240112	170100	9727913900	157400	157400	157400	157400	0
145	20240112	170000	9727913900	157400	157400	157400	157400	0
146	20240112	165900	9727913900	157400	157400	157400	157400	0
147	20240112	165800	9727913900	157400	157400	157400	157400	0
148	20240112	165700	9727913900	157400	157400	157400	157400	0
149	20240112	165600	9727913900	157400	157400	157400	157400	0
150	20240112	165500	9727913900	157400	157400	157400	157400	0
151	20240112	165400	9727913900	157400	157400	157400	157400	0
152	20240112	165300	9727913900	157400	157400	157400	157400	1992
153	20240112	165200	9727913900	157400	157400	157400	157400	0
154	20240112	165100	9727913900	157400	157400	157400	157400	0
155	20240112	165000	9727913900	157400	157400	157400	157400	0
156	20240112	164900	9727913900	157400	157400	157400	157400	0
157	20240112	164800	9727913900	157400	157400	157400	157400	0
158	20240112	164700	9727913900	157400	157400	157400	157400	0
159	20240112	164600	9727913900	157400	157400	157400	157400	0
160	20240112	164500	9727913900	157400	157400	157400	157400	0
161	20240112	164400	9727913900	157400	157400	157400	157400	0
162	20240112	164300	9727913900	157400	157400	157400	157400	0
163	20240112	164200	9727913900	157400	157400	157400	157400	0
164	20240112	164100	9727913900	157400	157400	157400	157400	0
165	20240112	164000	9727913900	157400	157400	157400	157400	0
166	20240112	163900	9727913900	157400	157400	157400	157400	0
167	20240112	163800	9727913900	157400	157400	157400	157400	0
168	20240112	163700	9727913900	157400	157400	157400	157400	0
169	20240112	163600	9727913900	157400	157400	157400	157400	0
170	20240112	163500	9727913900	157400	157400	157400	157400	0
171	20240112	163400	9727913900	157400	157400	157400	157400	0
172	20240112	163300	9727913900	157400	157400	157400	157400	0
173	20240112	163200	9727913900	157400	157400	157400	157400	0
174	20240112	163100	9727913900	157400	157400	157400	157400	0
175	20240112	163000	9727913900	157400	157400	157400	157400	0
176	20240112	162900	9727913900	157400	157400	157400	157400	0
177	20240112	162800	9727913900	157400	157400	157400	157400	0
178	20240112	162700	9727913900	157400	157400	157400	157400	0
179	20240112	162600	9727913900	157400	157400	157400	157400	0
180	20240112	162500	9727913900	157400	157400	157400	157400	0
181	20240112	162400	9727913900	157400	157400	157400	157400	0
182	20240112	162300	9727913900	157400	157400	157400	157400	1992
183	20240112	162200	9727913900	157400	157400	157400	157400	0
184	20240112	162100	9727913900	157400	157400	157400	157400	0
185	20240112	162000	9727913900	157400	157400	157400	157400	0
186	20240112	161900	9727913900	157400	157400	157400	157400	0
187	20240112	161800	9727913900	157400	157400	157400	157400	0
188	20240112	161700	9727913900	157400	157400	157400	157400	0
189	20240112	161600	9727913900	157400	157400	157400	157400	0
190	20240112	161500	9727913900	157400	157400	157400	157400	0
191	20240112	161400	9727913900	157400	157400	157400	157400	0
192	20240112	161300	9727913900	157400	157400	157400	157400	0
193	20240112	161200	9727913900	157400	157400	157400	157400	0
194	20240112	161100	9727913900	157400	157400	157400	157400	0
195	20240112	161000	9727913900	157400	157400	157400	157400	0
196	20240112	160900	9727913900	157400	157400	157400	157400	0
197	20240112	160800	9727913900	157400	157400	157400	157400	0
198	20240112	160700	9727913900	157400	157400	157400	157400	0
199	20240112	160600	9727913900	157400	157400	157400	157400	0
200	20240112	160500	9727913900	157400	157400	157400	157400	0
201	20240112	160400	9727913900	157400	157400	157400	157400	0
202	20240112	160300	9727913900	157400	157400	157400	157400	0
203	20240112	160200	9727913900	157400	157400	157400	157400	0
204	20240112	160100	9727913900	157400	157400	157400	157400	0
205	20240112	160000	9727913900	157400	157400	157400	157400	0
206	20240112	155900	9727913900	157400	157400	157400	157400	0
207	20240112	155800	9727913900	157400	157400	157400	157400	0
208	20240112	155700	9727913900	157400	157400	157400	157400	0
209	20240112	155600	9727913900	157400	157400	157400	157400	0
210	20240112	155500	9727913900	157400	157400	157400	157400	0
211	20240112	155400	9727913900	157400	157400	157400	157400	0
212	20240112	155300	9727913900	157400	157400	157400	157400	1992
213	20240112	155200	9727913900	157400	157400	157400	157400	0
214	20240112	155100	9727913900	157400	157400	157400	157400	0
215	20240112	155000	9727913900	157400	157400	157400	157400	0
216	20240112	154900	9727913900	157400	157400	157400	157400	0
217	20240112	154800	9727913900	157400	157400	157400	157400	0
218	20240112	154700	9727913900	157400	157400	157400	157400	0
219	20240112	154600	9727913900	157400	157400	157400	157400	0
220	20240112	154500	9727913900	157400	157400	157400	157400	0
221	20240112	154400	9727913900	157400	157400	157400	157400	0
222	20240112	154300	9727913900	157400	157400	157400	157400	0
223	20240112	154200	9727913900	157400	157400	157400	157400	0
224	20240112	154100	9727913900	157400	157400	157400	157400	0
225	20240112	154000	9727913900	157400	157400	157400	157400	0
226	20240112	153900	9727913900	157400	157400	157400	157400	0
227	20240112	153800	9727913900	157400	157400	157400	157400	0
228	20240112	153700	9727913900	157400	157400	157400	157400	0
229	20240112	153600	9727913900	157400	157400	157400	157400	0
230	20240112	153500	9727913900	157400	157400	157400	157400	0
231	20240112	153400	9727913900	157400	157400	157400	157400	0
232	20240112	153300	9727913900	157400	157400	157400	157400	0
233	20240112	153200	9727913900	157400	157400	157400	157400	0
234	20240112	153100	9727913900	157400	157400	157400	157400	0
235	20240112	153000	9727913900	157400	157400	157400	157400	1992
236	20240112	152900	9414373100	156900	156900	156900	156900	0
237	20240112	152800	9414373100	156900	156900	156900	156900	0
238	20240112	152700	9414373100	156900	156900	156900	156900	0
239	20240112	152600	9414373100	156900	156900	156900	156900	0
240	20240112	152500	9414373100	156900	156900	156900	156900	0
241	20240112	152400	9414373100	156900	156900	156900	156900	0
242	20240112	152300	9414373100	156900	156900	156900	156900	0
243	20240112	152200	9414373100	156900	156900	156900	156900	0
244	20240112	152100	9414373100	156900	156900	156900	156900	0
245	20240112	152000	9414373100	156900	156900	156900	156900	0
246	20240112	151900	9414373100	156900	157500	157500	156900	528
247	20240112	151800	9331457500	157100	157800	157900	157100	166
248	20240112	151700	9305318600	157800	157700	157900	157700	264
249	20240112	151600	9263651300	157600	157700	157700	157600	11
250	20240112	151500	9261916800	157700	157600	157700	157600	18
251	20240112	151400	9259079500	157600	157700	157700	157600	132
252	20240112	151300	9238274000	157700	157700	157800	157700	28
253	20240112	151200	9233857500	157700	157900	158000	157700	67
254	20240112	151100	9223281300	157900	157800	158000	157800	541
255	20240112	151000	9137870100	157800	157500	157800	157500	253
256	20240112	150900	9097983600	157500	157500	157600	157500	12
257	20240112	150800	9096093200	157500	157500	157600	157400	40
258	20240112	150700	9089792900	157500	157500	157600	157400	28
259	20240112	150600	9085382700	157500	157500	157600	157400	42
260	20240112	150500	9078768400	157400	157400	157500	157400	126
261	20240112	150400	9058930800	157400	157200	157500	157200	96
262	20240112	150300	9043826300	157600	157500	157600	157200	60
263	20240112	150200	9034380000	157500	157500	157600	157400	44
264	20240112	150100	9027452300	157500	157400	157700	157400	18
265	20240112	150000	9024615700	157300	157700	157700	157300	81
266	20240112	145900	9011855100	157600	157700	157800	157600	69
267	20240112	145800	9000978300	157600	157700	157700	157600	107
268	20240112	145700	8984105700	157700	157500	157700	157500	30
269	20240112	145600	8979377300	157500	157500	157600	157500	61
270	20240112	145500	8969769600	157500	157300	157500	157300	63
271	20240112	145400	8959848100	157400	157500	157500	157300	86
272	20240112	145300	8946308800	157500	157700	157700	157400	220
273	20240112	145200	8911644700	157600	157600	157700	157500	43
274	20240112	145100	8904870400	157600	157500	157600	157400	112
275	20240112	145000	8887226600	157500	157500	157500	157400	41
276	20240112	144900	8880769300	157500	157500	157500	157400	52
277	20240112	144800	8872579900	157400	157500	157500	157400	56
278	20240112	144700	8863761200	157500	157500	157500	157400	52
279	20240112	144600	8855571300	157500	157500	157500	157300	164
280	20240112	144500	8829755100	157500	157500	157500	157400	72
281	20240112	144400	8818417700	157600	157600	157700	157500	71
282	20240112	144300	8807230600	157500	157600	157700	157500	133
283	20240112	144200	8786273900	157600	157900	157900	157600	337
284	20240112	144100	8733147100	158100	157900	158100	157900	363
285	20240112	144000	8675768500	157900	157900	158000	157800	72
286	20240112	143900	8664403900	157900	158000	158000	157800	79
287	20240112	143800	8651928700	157900	157900	158000	157900	81
288	20240112	143700	8639138100	157900	157800	157900	157800	59
289	20240112	143600	8629825800	157700	157800	157800	157700	40
290	20240112	143500	8623514200	157800	157600	157800	157600	48
291	20240112	143400	8615944500	157700	157700	157700	157600	88
292	20240112	143300	8602068200	157700	157600	157700	157500	61
293	20240112	143200	8592454000	157500	157700	157700	157300	52
294	20240112	143100	8584262500	157600	157000	157700	157000	324
295	20240112	143000	8533374600	156900	157000	157000	156900	39
296	20240112	142900	8527254000	156900	156900	157000	156900	44
297	20240112	142800	8520349200	156900	156900	157000	156800	756
298	20240112	142700	8401670900	156900	157300	157300	156900	604
299	20240112	142600	8306824700	157300	157900	157900	157300	29
300	20240112	142500	8302261200	157800	157800	157800	157300	149
301	20240112	142400	8278776500	157700	157400	157700	157100	194
302	20240112	142300	8248245200	157800	157500	157800	157400	35
303	20240112	142200	8242732400	157800	157400	157800	157200	16
304	20240112	142100	8240211800	157300	157400	157400	157200	127
305	20240112	142000	8220238400	157600	157800	157800	157500	31
306	20240112	141900	8215353800	157800	157100	157800	157100	24
307	20240112	141800	8211578400	157200	157000	157800	157000	198
308	20240112	141700	8180461100	157100	157200	157200	157100	168
309	20240112	141600	8154068100	157100	157200	157200	157100	34
310	20240112	141500	8148726600	157200	157300	157300	157100	66
311	20240112	141400	8138352300	157300	157500	157500	157100	429
312	20240112	141300	8070881500	157500	157600	157700	157500	168
313	20240112	141200	8044416000	157900	157700	157900	157400	24
314	20240112	141100	8040631200	157600	157500	157600	157300	224
315	20240112	141000	8005377900	157500	157400	157500	157400	75
316	20240112	140900	7993572800	157500	157500	157500	157400	55
317	20240112	140800	7984914900	157500	157500	157600	157400	126
318	20240112	140700	7965069700	157600	157500	157600	157500	28
319	20240112	140600	7960658200	157500	157600	157600	157500	69
320	20240112	140500	7949789800	157500	157600	157600	157500	14
321	20240112	140400	7947584000	157600	157700	157700	157600	85
322	20240112	140300	7934187100	157600	157900	157900	157600	116
323	20240112	140200	7915897100	157900	157900	157900	157900	7
324	20240112	140100	7914791800	157900	158000	158100	157900	162
325	20240112	140000	7889196200	158100	158100	158100	158000	49
326	20240112	135900	7881449700	158100	158200	158300	158000	83
327	20240112	135800	7868326300	158300	158400	158400	158200	103
328	20240112	135700	7852016600	158400	158400	158400	158100	50
329	20240112	135600	7844097600	158400	158200	158500	158200	97
330	20240112	135500	7828732300	158200	158500	158500	158200	42
331	20240112	135400	7822076500	158100	158500	158500	158000	165
332	20240112	135300	7795954800	158600	158500	158600	158500	62
333	20240112	135200	7786126900	158600	158500	158600	158100	115
334	20240112	135100	7767919400	158500	158600	158600	158400	58
335	20240112	135000	7758724400	158600	158500	158700	158400	94
336	20240112	134900	7743817400	158500	158500	158500	158500	51
337	20240112	134800	7735733900	158500	158500	158500	158000	76
338	20240112	134700	7723693200	158400	158500	158500	158400	93
339	20240112	134600	7708957800	158500	158200	158500	158200	65
340	20240112	134500	7698668200	158200	158100	158200	158100	57
341	20240112	134400	7689652300	158200	158100	158200	158100	52
342	20240112	134300	7681426900	158200	158100	158200	157900	70
343	20240112	134200	7670359800	158100	158000	158100	158000	57
344	20240112	134100	7661349500	158100	158100	158100	157900	53
345	20240112	134000	7652973400	158200	158200	158200	158100	100
346	20240112	133900	7637155700	158200	158100	158200	158000	74
347	20240112	133800	7625458200	158200	158300	158300	158200	54
348	20240112	133700	7616915300	158300	157800	158300	157800	84
349	20240112	133600	7603630900	157800	157500	158000	157400	201
350	20240112	133500	7571955600	157500	157800	157800	157500	50
351	20240112	133400	7564068000	157300	157700	157800	157300	298
352	20240112	133300	7517146400	157700	157500	157700	157500	65
353	20240112	133200	7506903300	157500	157700	157700	157400	78
354	20240112	133100	7494613500	157700	157400	157700	157400	43
355	20240112	133000	7487836500	157500	157800	157800	157400	86
356	20240112	132900	7474290500	157900	158000	158000	157400	23
357	20240112	132800	7470660700	158100	157400	158100	157300	132
358	20240112	132700	7449869600	157400	158100	158200	157400	278
359	20240112	132600	7406037200	158000	157700	158100	157500	136
360	20240112	132500	7384593900	158100	158100	158100	157900	17
361	20240112	132400	7381908800	158200	157900	158300	157300	1042
362	20240112	132300	7217865500	158000	158300	158300	157900	58
363	20240112	132200	7208703800	158300	158300	158300	157600	17
364	20240112	132100	7206021200	158300	157500	158400	157500	298
365	20240112	132000	7159072600	157600	157600	157600	157500	134
366	20240112	131900	7137956000	157700	157700	157700	157600	170
367	20240112	131800	7111153000	157600	157700	158000	157600	128
368	20240112	131700	7090970500	157700	157700	157700	157600	65
369	20240112	131600	7080721000	158000	157900	158000	157700	114
370	20240112	131500	7062733900	158400	158400	158400	157800	45
371	20240112	131400	7055628500	158800	158400	158800	158400	14
372	20240112	131300	7053410100	158400	157900	158400	157600	162
373	20240112	131200	7027857400	157900	158000	158400	157700	31
374	20240112	131100	7022956800	158000	158000	159000	158000	17
375	20240112	131000	7020264800	157500	157700	158100	157500	1678
376	20240112	130900	6755836200	157700	158100	158100	157600	1277
377	20240112	130800	6554230600	158100	158100	158200	158000	272
378	20240112	130700	6511231700	158200	158200	158300	158100	292
379	20240112	130600	6465039200	158300	158300	158300	158300	74
380	20240112	130500	6453325000	158300	158300	158300	158300	38
381	20240112	130400	6447309600	158200	158400	158400	158200	751
382	20240112	130300	6328463300	158400	158500	158500	158400	122
383	20240112	130200	6309137900	158500	158500	158500	158400	26
384	20240112	130100	6305018200	158500	158400	158500	158400	9
385	20240112	130000	6303592100	158500	158600	158600	158500	111
386	20240112	125900	6285998100	158600	158800	158800	158500	149
387	20240112	125800	6262357500	159200	158800	159200	158700	191
388	20240112	125700	6231999000	158800	158700	158800	158700	19
389	20240112	125600	6228982300	158800	158800	158800	158800	20
390	20240112	125500	6225806300	158900	158900	158900	158900	10
391	20240112	125400	6224217300	158900	158900	158900	158900	20
392	20240112	125300	6221039300	158900	158900	158900	158900	86
393	20240112	125200	6207373900	159400	158700	159400	158700	75
394	20240112	125100	6195437100	158700	158700	158700	158700	10
395	20240112	125000	6193850100	158600	158600	159000	158600	52
396	20240112	124900	6185594100	158600	158600	158600	158600	44
397	20240112	124800	6178615700	158600	158600	158600	158600	16
398	20240112	124700	6176078100	158500	159000	159000	158500	11
399	20240112	124600	6174334100	158900	158400	159000	158300	221
400	20240112	124500	6139319100	158300	158500	158500	158300	125
401	20240112	124400	6119519700	158500	158500	158500	158400	23
402	20240112	124300	6115875400	158500	158600	158600	158500	70
403	20240112	124200	6104779700	158600	158600	158600	158500	15
404	20240112	124100	6102401700	158600	158600	158600	158500	48
405	20240112	124000	6094789900	158500	159000	159000	158500	32
406	20240112	123900	6089716900	159000	158400	159000	158400	134
407	20240112	123800	6068490700	158400	158300	158400	158300	44
408	20240112	123700	6061525100	158400	158300	158400	158300	42
409	20240112	123600	6054875000	158300	158400	158400	158300	31
410	20240112	123500	6049966100	158300	158400	158400	158300	95
411	20240112	123400	6034920300	158400	158800	158900	158400	316
412	20240112	123300	5984763300	158800	158800	158800	158800	7
413	20240112	123200	5983651700	158800	158800	158800	158700	62
414	20240112	123100	5973810700	158800	158700	158800	158700	31
415	20240112	123000	5968888500	158700	158800	158800	158700	42
416	20240112	122900	5962220300	159000	159000	159000	159000	10
417	20240112	122800	5960630300	159000	158800	159000	158800	122
418	20240112	122700	5941238900	158800	158900	158900	158800	19
419	20240112	122600	5938220800	158800	159000	159100	158800	40
420	20240112	122500	5931865500	159000	159100	159100	159000	31
421	20240112	122400	5926935900	159100	159100	159100	159000	103
422	20240112	122300	5910557100	159000	159000	159000	159000	32
423	20240112	122200	5905469100	159000	159000	159000	158900	20
424	20240112	122100	5902290100	158900	159100	159100	158900	49
425	20240112	122000	5894500800	159100	159400	159400	159100	29
426	20240112	121900	5889885400	159100	159500	159500	159100	8
427	20240112	121800	5888612200	159000	159500	159500	159000	23
428	20240112	121700	5884954200	159500	159100	159500	159100	41
429	20240112	121600	5878427700	159100	159100	159100	159100	9
430	20240112	121500	5876995800	159100	159200	159600	159100	85
431	20240112	121400	5863459400	159300	159300	159300	159200	14
432	20240112	121300	5861229700	159100	159200	159300	159100	39
433	20240112	121200	5855021300	159100	158900	159200	158900	39
434	20240112	121100	5848818800	158900	159100	159100	158900	138
435	20240112	121000	5826872500	159100	159000	159100	159000	18
436	20240112	120900	5824010200	159000	159100	159100	159000	22
437	20240112	120800	5820511500	159000	159100	159100	159000	25
438	20240112	120700	5816536200	159100	159100	159100	159000	23
439	20240112	120600	5812877000	159000	159000	159000	159000	46
440	20240112	120500	5805563000	158900	158900	158900	158900	1
441	20240112	120400	5805404100	159000	159000	159000	158800	34
442	20240112	120300	5800001300	158900	158800	158900	158700	83
443	20240112	120200	5786823700	158900	158900	158900	158900	28
444	20240112	120100	5782374500	159000	159000	159000	158800	7
445	20240112	120000	5781261700	158900	159100	159100	158900	35
446	20240112	115900	5775699800	158800	159100	159100	158800	5
447	20240112	115800	5774904600	159100	159200	159200	159100	36
448	20240112	115700	5769173500	159100	159000	159100	158500	60
449	20240112	115600	5759651000	159100	158500	159100	158500	104
450	20240112	115500	5743159800	158500	158400	158500	158400	3
451	20240112	115400	5742684400	158500	158500	158500	158400	39
452	20240112	115300	5736503400	158500	158400	158500	158400	43
453	20240112	115200	5729691300	158500	158600	158600	158400	47
454	20240112	115100	5722240600	158700	158600	158700	158600	65
455	20240112	115000	5711931100	158500	158600	158600	158500	43
456	20240112	114900	5705114500	158500	158500	159100	158500	340
457	20240112	114800	5651063700	158500	158900	159300	158400	127
458	20240112	114700	5630916000	158900	159300	159300	158900	16
459	20240112	114600	5628369600	159200	159200	159200	159200	91
460	20240112	114500	5613882400	159200	158400	159200	158400	39
461	20240112	114400	5607701200	159000	158900	159100	158900	28
462	20240112	114300	5603249400	158900	158200	159000	158200	332
463	20240112	114200	5550630300	158200	158100	158200	158100	511
464	20240112	114100	5469790200	158200	158100	158200	158100	7
465	20240112	114000	5468683000	158100	158100	158200	158100	36
466	20240112	113900	5462989800	158100	158000	158100	158000	28
467	20240112	113800	5458563900	158000	158100	158100	158000	48
468	20240112	113700	5450979200	158100	158000	158100	158000	37
469	20240112	113600	5445132100	158000	157900	158000	157900	62
470	20240112	113500	5435337300	157900	158100	158100	157900	74
471	20240112	113400	5423643700	158100	158100	158100	158100	10
472	20240112	113300	5422062700	158100	158000	158100	158000	17
473	20240112	113200	5419375200	158000	158000	158000	158000	33
474	20240112	113100	5414161200	158000	158100	158100	157900	309
475	20240112	113000	5365340600	158100	158200	158300	158100	728
476	20240112	112900	5250191200	158300	158300	158300	158200	27
477	20240112	112800	5245917600	158300	158300	158300	158200	135
478	20240112	112700	5224551200	158300	158300	158300	158300	20
479	20240112	112600	5221385200	158300	158300	158300	158200	29
480	20240112	112500	5216795200	158300	158500	158500	158200	397
481	20240112	112400	5153930900	158400	158500	158500	158400	19
482	20240112	112300	5150920900	158500	158500	158500	158500	11
483	20240112	112200	5149177400	158400	158400	158500	158400	48
484	20240112	112100	5141574000	158400	158500	158500	158400	13
485	20240112	112000	5139513600	158500	158500	158500	158500	8
486	20240112	111900	5138245600	158500	158500	158500	158500	8
487	20240112	111800	5136977600	158500	158500	158500	158400	427
488	20240112	111700	5069301400	158600	158600	158600	158600	9
489	20240112	111600	5067874000	158500	158600	158600	158500	33
490	20240112	111500	5062640700	158600	158600	158600	158500	68
491	20240112	111400	5051859400	158600	158500	158600	158500	86
492	20240112	111300	5038226900	158500	158600	158600	158500	79
493	20240112	111200	5025704800	158600	158600	158600	158500	45
494	20240112	111100	5018571100	158600	158600	158600	158600	24
495	20240112	111000	5014764700	158600	158600	158600	158500	380
496	20240112	110900	4954497000	158600	158700	158700	158600	82
497	20240112	110800	4941490200	158700	158600	158700	158600	17
498	20240112	110700	4938793000	158700	158700	158700	158700	67
499	20240112	110600	4928160100	158800	158800	159000	158800	60
500	20240112	110500	4918629300	158800	158800	158800	158800	28
501	20240112	110400	4914182900	158800	158900	159500	158700	135
502	20240112	110300	4892754700	158900	159600	159600	158700	42
503	20240112	110200	4886073800	159100	158700	159100	158700	208
504	20240112	110100	4853047700	158600	158800	158800	158600	153
505	20240112	110000	4828769300	158800	158800	158800	158800	15
506	20240112	105900	4826387300	158800	158800	159100	158700	11
507	20240112	105800	4824640400	158800	159100	159100	158800	79
508	20240112	105700	4812081700	159000	159000	159100	159000	23
509	20240112	105600	4808423000	159000	158500	159000	158500	21
510	20240112	105500	4805092600	158500	158900	158900	158500	1020
511	20240112	105400	4643294600	158900	159000	159000	158800	75
512	20240112	105300	4631381500	159000	159000	159000	158700	591
513	20240112	105200	4537494700	158900	159000	159000	158900	110
514	20240112	105100	4520005700	159000	159000	159000	158900	20
515	20240112	105000	4516826700	159000	159000	159100	158800	475
516	20240112	104900	4441320900	159100	159000	159600	159000	96
517	20240112	104800	4426046000	159000	159000	159600	159000	73
518	20240112	104700	4414432400	159700	159700	159700	159600	37
519	20240112	104600	4408524700	159700	159000	159700	159000	131
520	20240112	104500	4387678200	159000	159700	159700	158900	193
521	20240112	104400	4356931500	159700	159100	159700	159000	52
522	20240112	104300	4348657200	159700	159200	159700	159100	79
523	20240112	104200	4336081000	159600	159300	159600	159200	135
524	20240112	104100	4314548400	159300	159000	159300	159000	142
525	20240112	104000	4291956900	159100	159100	159100	159100	23
526	20240112	103900	4288297600	159000	159000	159000	159000	41
527	20240112	103800	4281778600	159000	159200	159200	158900	135
528	20240112	103700	4260310600	159300	159300	159300	159300	6
529	20240112	103600	4259354800	159300	159000	159300	158900	47
530	20240112	103500	4251879800	159000	159000	159000	159000	24
531	20240112	103400	4248063800	158900	159200	159800	158800	144
532	20240112	103300	4225166900	159200	159200	159200	159000	78
533	20240112	103200	4212752100	159000	158900	159200	158900	104
534	20240112	103100	4196225900	158800	159300	159300	158800	51
535	20240112	103000	4188122500	158800	158700	159700	158700	91
536	20240112	102900	4173674100	159700	159700	159700	158700	353
537	20240112	102800	4117508200	159700	158800	159800	158800	18
538	20240112	102700	4114635900	159800	159700	159800	158800	96
539	20240112	102600	4099318800	158700	159600	159600	158700	159
540	20240112	102500	4074031200	159600	159500	159700	159500	25
541	20240112	102400	4070042200	159700	159500	159700	159500	31
542	20240112	102300	4065096600	159500	159100	159500	158800	123
543	20240112	102200	4045501200	158800	159200	159200	158700	375
544	20240112	102100	3985875900	159300	159400	159400	159300	30
545	20240112	102000	3981096400	159400	159200	159400	159200	72
546	20240112	101900	3969630700	159200	159100	159200	158700	487
547	20240112	101800	3892200400	159200	159000	159200	159000	16
548	20240112	101700	3889654200	158900	159000	159400	158900	234
549	20240112	101600	3852462500	159000	158900	159000	158800	133
550	20240112	101500	3831328300	158800	158800	158800	158800	13
551	20240112	101400	3829263900	158800	158800	158900	158800	38
552	20240112	101300	3823227700	158600	158600	158600	158600	45
553	20240112	101200	3816090700	158600	158900	159200	158600	138
554	20240112	101100	3794187100	158800	158700	159500	158600	94
555	20240112	101000	3779267800	159500	158800	159800	158700	171
556	20240112	100900	3752064200	158900	159800	159800	158900	104
557	20240112	100800	3735460800	159000	159200	159900	159000	316
558	20240112	100700	3685030000	158500	158800	159100	158500	141
559	20240112	100600	3662623300	158800	158800	158800	158500	735
560	20240112	100500	3546055900	158800	159000	159100	158800	1031
561	20240112	100400	3382121000	159100	159300	159300	159100	478
562	20240112	100300	3306039200	159300	159200	159300	159200	22
563	20240112	100200	3302536300	159200	159200	159200	159200	87
564	20240112	100100	3288685900	159200	159900	159900	159200	119
565	20240112	100000	3269669000	159700	159300	159900	159200	358
566	20240112	095900	3212652000	159300	159300	159400	159200	22
567	20240112	095800	3209147300	159400	159200	159500	159200	77
568	20240112	095700	3196880000	159300	159300	159300	159300	37
569	20240112	095600	3190985900	159300	159400	159500	159300	91
570	20240112	095500	3176481500	159500	159400	159500	159400	51
571	20240112	095400	3168351400	159400	159300	159500	159300	397
572	20240112	095300	3105074300	159300	159300	159400	159100	447
573	20240112	095200	3033910100	159300	159600	159600	159300	460
574	20240112	095100	2960580900	159700	159500	159800	159400	84
575	20240112	095000	2947184100	159600	159800	159900	159500	124
576	20240112	094900	2927372000	159900	159800	159900	159800	88
577	20240112	094800	2913309300	159800	159900	160000	159800	63
578	20240112	094700	2903239900	160000	160000	160100	160000	64
579	20240112	094600	2892998900	160200	160100	160200	159900	157
580	20240112	094500	2867878300	160000	160100	160100	160000	39
581	20240112	094400	2861637200	160000	160000	160200	160000	183
582	20240112	094300	2832344500	160000	159700	160000	159500	92
583	20240112	094200	2817640700	159700	159200	159700	159200	110
584	20240112	094100	2800109800	159200	159200	159400	159100	30
585	20240112	094000	2795333800	159200	159100	159400	159100	272
586	20240112	093900	2752025200	159100	159100	159200	159000	30
587	20240112	093800	2747252100	159100	159300	159300	159000	728
588	20240112	093700	2631412000	159200	159300	159300	159200	288
589	20240112	093600	2585557400	159500	159400	159500	159200	158
590	20240112	093500	2560394700	159200	159200	159400	159200	207
591	20240112	093400	2527432400	159200	159200	159500	159200	250
592	20240112	093300	2487625400	159400	159800	159800	159200	2165
593	20240112	093200	2141979100	159800	160000	160000	159800	588
594	20240112	093100	2048001900	160000	160200	160300	159900	436
595	20240112	093000	1978214000	160200	160400	160400	160100	686
596	20240112	092900	1868297200	160500	160800	160800	160500	176
597	20240112	092800	1840030100	160900	160900	160900	160900	55
598	20240112	092700	1831180600	161300	160900	161300	160700	166
599	20240112	092600	1804474100	160800	160600	160800	160300	937
600	20240112	092500	1654065500	160600	160700	160700	160600	215
601	20240112	092400	1619532400	160700	160800	160800	160600	154
602	20240112	092300	1594796700	160800	160900	161000	160800	259
603	20240112	092200	1553144500	160900	160900	160900	160800	324
604	20240112	092100	1501044300	161700	160600	161700	160500	370
605	20240112	092000	1441557000	160600	161300	161300	160600	482
606	20240112	091900	1364012600	161300	161400	161500	161300	474
607	20240112	091800	1287533600	161400	161300	161400	161300	37
608	20240112	091700	1281563000	161700	161700	162300	161300	134
609	20240112	091600	1259879500	161700	162400	162600	161700	1624
610	20240112	091500	996219800	162300	162300	162400	162100	340
611	20240112	091400	941022900	162300	162200	162400	162100	169
612	20240112	091300	913596200	162100	161700	162100	161700	68
613	20240112	091200	902579400	161700	161300	161700	161200	254
614	20240112	091100	861555800	161200	161400	161400	161200	222
615	20240112	091000	825754600	161500	161300	161500	161300	21
616	20240112	090900	822365100	161300	161200	161600	161200	27
617	20240112	090800	818005800	161600	161600	162100	161200	632
618	20240112	090700	716068000	162200	162200	162300	161600	452
619	20240112	090600	642870900	162200	162300	162600	162100	948
620	20240112	090500	488991400	162600	162000	162900	162000	696
621	20240112	090400	375856900	162000	161300	162100	161300	173
622	20240112	090300	347903500	161300	161700	162000	161300	302
623	20240112	090200	299170100	161900	161900	162000	161800	461
624	20240112	090100	224542700	161900	161400	162200	161300	737
625	20240112	090000	105226600	161300	161500	161500	160700	517