KissMeData/039490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192400	2205726100	92100	92100	92100	92100	510
3	20240117	192300	2205726100	92100	92100	92100	92100	0
4	20240117	192200	2205726100	92100	92100	92100	92100	0
5	20240117	192100	2205726100	92100	92100	92100	92100	0
6	20240117	192000	2205726100	92100	92100	92100	92100	0
7	20240117	191900	2205726100	92100	92100	92100	92100	0
8	20240117	191800	2205726100	92100	92100	92100	92100	0
9	20240117	191700	2205726100	92100	92100	92100	92100	0
10	20240117	191600	2205726100	92100	92100	92100	92100	0
11	20240117	191500	2205726100	92100	92100	92100	92100	0
12	20240117	191400	2205726100	92100	92100	92100	92100	0
13	20240117	191300	2205726100	92100	92100	92100	92100	0
14	20240117	191200	2205726100	92100	92100	92100	92100	0
15	20240117	191100	2205726100	92100	92100	92100	92100	0
16	20240117	191000	2205726100	92100	92100	92100	92100	0
17	20240117	190900	2205726100	92100	92100	92100	92100	0
18	20240117	190800	2205726100	92100	92100	92100	92100	0
19	20240117	190700	2205726100	92100	92100	92100	92100	0
20	20240117	190600	2205726100	92100	92100	92100	92100	0
21	20240117	190500	2205726100	92100	92100	92100	92100	0
22	20240117	190400	2205726100	92100	92100	92100	92100	0
23	20240117	190300	2205726100	92100	92100	92100	92100	0
24	20240117	190200	2205726100	92100	92100	92100	92100	0
25	20240117	190100	2205726100	92100	92100	92100	92100	0
26	20240117	190000	2205726100	92100	92100	92100	92100	0
27	20240117	185900	2205726100	92100	92100	92100	92100	0
28	20240117	185800	2205726100	92100	92100	92100	92100	0
29	20240117	185700	2205726100	92100	92100	92100	92100	0
30	20240117	185600	2205726100	92100	92100	92100	92100	0
31	20240117	185500	2205726100	92100	92100	92100	92100	0
32	20240117	185400	2205726100	92100	92100	92100	92100	510
33	20240117	185300	2205726100	92100	92100	92100	92100	0
34	20240117	185200	2205726100	92100	92100	92100	92100	0
35	20240117	185100	2205726100	92100	92100	92100	92100	0
36	20240117	185000	2205726100	92100	92100	92100	92100	0
37	20240117	184900	2205726100	92100	92100	92100	92100	0
38	20240117	184800	2205726100	92100	92100	92100	92100	0
39	20240117	184700	2205726100	92100	92100	92100	92100	0
40	20240117	184600	2205726100	92100	92100	92100	92100	0
41	20240117	184500	2205726100	92100	92100	92100	92100	0
42	20240117	184400	2205726100	92100	92100	92100	92100	0
43	20240117	184300	2205726100	92100	92100	92100	92100	0
44	20240117	184200	2205726100	92100	92100	92100	92100	0
45	20240117	184100	2205726100	92100	92100	92100	92100	0
46	20240117	184000	2205726100	92100	92100	92100	92100	0
47	20240117	183900	2205726100	92100	92100	92100	92100	0
48	20240117	183800	2205726100	92100	92100	92100	92100	0
49	20240117	183700	2205726100	92100	92100	92100	92100	0
50	20240117	183600	2205726100	92100	92100	92100	92100	0
51	20240117	183500	2205726100	92100	92100	92100	92100	0
52	20240117	183400	2205726100	92100	92100	92100	92100	0
53	20240117	183300	2205726100	92100	92100	92100	92100	0
54	20240117	183200	2205726100	92100	92100	92100	92100	0
55	20240117	183100	2205726100	92100	92100	92100	92100	0
56	20240117	183000	2205726100	92100	92100	92100	92100	0
57	20240117	182900	2205726100	92100	92100	92100	92100	0
58	20240117	182800	2205726100	92100	92100	92100	92100	0
59	20240117	182700	2205726100	92100	92100	92100	92100	0
60	20240117	182600	2205726100	92100	92100	92100	92100	0
61	20240117	182500	2205726100	92100	92100	92100	92100	0
62	20240117	182400	2205726100	92100	92100	92100	92100	510
63	20240117	182300	2205726100	92100	92100	92100	92100	0
64	20240117	182200	2205726100	92100	92100	92100	92100	0
65	20240117	182100	2205726100	92100	92100	92100	92100	0
66	20240117	182000	2205726100	92100	92100	92100	92100	0
67	20240117	181900	2205726100	92100	92100	92100	92100	0
68	20240117	181800	2205726100	92100	92100	92100	92100	0
69	20240117	181700	2205726100	92100	92100	92100	92100	0
70	20240117	181600	2205726100	92100	92100	92100	92100	0
71	20240117	181500	2205726100	92100	92100	92100	92100	0
72	20240117	181400	2205726100	92100	92100	92100	92100	0
73	20240117	181300	2205726100	92100	92100	92100	92100	0
74	20240117	181200	2205726100	92100	92100	92100	92100	0
75	20240117	181100	2205726100	92100	92100	92100	92100	0
76	20240117	181000	2205726100	92100	92100	92100	92100	0
77	20240117	180900	2205726100	92100	92100	92100	92100	0
78	20240117	180800	2205726100	92100	92100	92100	92100	0
79	20240117	180700	2205726100	92100	92100	92100	92100	0
80	20240117	180600	2205726100	92100	92100	92100	92100	0
81	20240117	180500	2205726100	92100	92100	92100	92100	0
82	20240117	180400	2205726100	92100	92100	92100	92100	0
83	20240117	180300	2205726100	92100	92100	92100	92100	0
84	20240117	180200	2205726100	92100	92100	92100	92100	0
85	20240117	180100	2205726100	92100	92100	92100	92100	0
86	20240117	180000	2205726100	92100	92100	92100	92100	0
87	20240117	175900	2205726100	92100	92100	92100	92100	0
88	20240117	175800	2205726100	92100	92100	92100	92100	0
89	20240117	175700	2205726100	92100	92100	92100	92100	0
90	20240117	175600	2205726100	92100	92100	92100	92100	0
91	20240117	175500	2205726100	92100	92100	92100	92100	0
92	20240117	175400	2205726100	92100	92100	92100	92100	510
93	20240117	175300	2205726100	92100	92100	92100	92100	0
94	20240117	175200	2205726100	92100	92100	92100	92100	0
95	20240117	175100	2205726100	92100	92100	92100	92100	0
96	20240117	175000	2205726100	92100	92100	92100	92100	0
97	20240117	174900	2205726100	92100	92100	92100	92100	0
98	20240117	174800	2205726100	92100	92100	92100	92100	0
99	20240117	174700	2205726100	92100	92100	92100	92100	0
100	20240117	174600	2205726100	92100	92100	92100	92100	0
101	20240117	174500	2205726100	92100	92100	92100	92100	0
102	20240117	174400	2205726100	92100	92100	92100	92100	0
103	20240117	174300	2205726100	92100	92100	92100	92100	0
104	20240117	174200	2205726100	92100	92100	92100	92100	0
105	20240117	174100	2205726100	92100	92100	92100	92100	0
106	20240117	174000	2205726100	92100	92100	92100	92100	0
107	20240117	173900	2205726100	92100	92100	92100	92100	0
108	20240117	173800	2205726100	92100	92100	92100	92100	0
109	20240117	173700	2205726100	92100	92100	92100	92100	0
110	20240117	173600	2205726100	92100	92100	92100	92100	0
111	20240117	173500	2205726100	92100	92100	92100	92100	0
112	20240117	173400	2205726100	92100	92100	92100	92100	0
113	20240117	173300	2205726100	92100	92100	92100	92100	0
114	20240117	173200	2205726100	92100	92100	92100	92100	0
115	20240117	173100	2205726100	92100	92100	92100	92100	0
116	20240117	173000	2205726100	92100	92100	92100	92100	0
117	20240117	172900	2205726100	92100	92100	92100	92100	0
118	20240117	172800	2205726100	92100	92100	92100	92100	0
119	20240117	172700	2205726100	92100	92100	92100	92100	0
120	20240117	172600	2205726100	92100	92100	92100	92100	0
121	20240117	172500	2205726100	92100	92100	92100	92100	0
122	20240117	172400	2205726100	92100	92100	92100	92100	510
123	20240117	172300	2205726100	92100	92100	92100	92100	0
124	20240117	172200	2205726100	92100	92100	92100	92100	0
125	20240117	172100	2205726100	92100	92100	92100	92100	0
126	20240117	172000	2205726100	92100	92100	92100	92100	0
127	20240117	171900	2205726100	92100	92100	92100	92100	0
128	20240117	171800	2205726100	92100	92100	92100	92100	0
129	20240117	171700	2205726100	92100	92100	92100	92100	0
130	20240117	171600	2205726100	92100	92100	92100	92100	0
131	20240117	171500	2205726100	92100	92100	92100	92100	0
132	20240117	171400	2205726100	92100	92100	92100	92100	0
133	20240117	171300	2205726100	92100	92100	92100	92100	0
134	20240117	171200	2205726100	92100	92100	92100	92100	0
135	20240117	171100	2205726100	92100	92100	92100	92100	0
136	20240117	171000	2205726100	92100	92100	92100	92100	0
137	20240117	170900	2205726100	92100	92100	92100	92100	0
138	20240117	170800	2205726100	92100	92100	92100	92100	0
139	20240117	170700	2205726100	92100	92100	92100	92100	0
140	20240117	170600	2205726100	92100	92100	92100	92100	0
141	20240117	170500	2205726100	92100	92100	92100	92100	0
142	20240117	170400	2205726100	92100	92100	92100	92100	0
143	20240117	170300	2205726100	92100	92100	92100	92100	0
144	20240117	170200	2205726100	92100	92100	92100	92100	0
145	20240117	170100	2205726100	92100	92100	92100	92100	0
146	20240117	170000	2205726100	92100	92100	92100	92100	0
147	20240117	165900	2205726100	92100	92100	92100	92100	0
148	20240117	165800	2205726100	92100	92100	92100	92100	0
149	20240117	165700	2205726100	92100	92100	92100	92100	0
150	20240117	165600	2205726100	92100	92100	92100	92100	0
151	20240117	165500	2205726100	92100	92100	92100	92100	0
152	20240117	165400	2205726100	92100	92100	92100	92100	510
153	20240117	165300	2205726100	92100	92100	92100	92100	0
154	20240117	165200	2205726100	92100	92100	92100	92100	0
155	20240117	165100	2205726100	92100	92100	92100	92100	0
156	20240117	165000	2205726100	92100	92100	92100	92100	0
157	20240117	164900	2205726100	92100	92100	92100	92100	0
158	20240117	164800	2205726100	92100	92100	92100	92100	0
159	20240117	164700	2205726100	92100	92100	92100	92100	0
160	20240117	164600	2205726100	92100	92100	92100	92100	0
161	20240117	164500	2205726100	92100	92100	92100	92100	0
162	20240117	164400	2205726100	92100	92100	92100	92100	0
163	20240117	164300	2205726100	92100	92100	92100	92100	0
164	20240117	164200	2205726100	92100	92100	92100	92100	0
165	20240117	164100	2205726100	92100	92100	92100	92100	0
166	20240117	164000	2205726100	92100	92100	92100	92100	0
167	20240117	163900	2205726100	92100	92100	92100	92100	0
168	20240117	163800	2205726100	92100	92100	92100	92100	0
169	20240117	163700	2205726100	92100	92100	92100	92100	0
170	20240117	163600	2205726100	92100	92100	92100	92100	0
171	20240117	163500	2205726100	92100	92100	92100	92100	0
172	20240117	163400	2205726100	92100	92100	92100	92100	0
173	20240117	163300	2205726100	92100	92100	92100	92100	0
174	20240117	163200	2205726100	92100	92100	92100	92100	0
175	20240117	163100	2205726100	92100	92100	92100	92100	0
176	20240117	163000	2205726100	92100	92100	92100	92100	0
177	20240117	162900	2205726100	92100	92100	92100	92100	0
178	20240117	162800	2205726100	92100	92100	92100	92100	0
179	20240117	162700	2205726100	92100	92100	92100	92100	0
180	20240117	162600	2205726100	92100	92100	92100	92100	0
181	20240117	162500	2205726100	92100	92100	92100	92100	0
182	20240117	162400	2205726100	92100	92100	92100	92100	510
183	20240117	162300	2205726100	92100	92100	92100	92100	0
184	20240117	162200	2205726100	92100	92100	92100	92100	0
185	20240117	162100	2205726100	92100	92100	92100	92100	0
186	20240117	162000	2205726100	92100	92100	92100	92100	0
187	20240117	161900	2205726100	92100	92100	92100	92100	0
188	20240117	161800	2205726100	92100	92100	92100	92100	0
189	20240117	161700	2205726100	92100	92100	92100	92100	0
190	20240117	161600	2205726100	92100	92100	92100	92100	0
191	20240117	161500	2205726100	92100	92100	92100	92100	0
192	20240117	161400	2205726100	92100	92100	92100	92100	0
193	20240117	161300	2205726100	92100	92100	92100	92100	0
194	20240117	161200	2205726100	92100	92100	92100	92100	0
195	20240117	161100	2205726100	92100	92100	92100	92100	0
196	20240117	161000	2205726100	92100	92100	92100	92100	0
197	20240117	160900	2205726100	92100	92100	92100	92100	0
198	20240117	160800	2205726100	92100	92100	92100	92100	0
199	20240117	160700	2205726100	92100	92100	92100	92100	0
200	20240117	160600	2205726100	92100	92100	92100	92100	0
201	20240117	160500	2205726100	92100	92100	92100	92100	0
202	20240117	160400	2205726100	92100	92100	92100	92100	0
203	20240117	160300	2205726100	92100	92100	92100	92100	0
204	20240117	160200	2205726100	92100	92100	92100	92100	0
205	20240117	160100	2205726100	92100	92100	92100	92100	0
206	20240117	160000	2205726100	92100	92100	92100	92100	0
207	20240117	155900	2205726100	92100	92100	92100	92100	0
208	20240117	155800	2205726100	92100	92100	92100	92100	0
209	20240117	155700	2205726100	92100	92100	92100	92100	0
210	20240117	155600	2205726100	92100	92100	92100	92100	0
211	20240117	155500	2205726100	92100	92100	92100	92100	0
212	20240117	155400	2205726100	92100	92100	92100	92100	510
213	20240117	155300	2205726100	92100	92100	92100	92100	0
214	20240117	155200	2205726100	92100	92100	92100	92100	0
215	20240117	155100	2205726100	92100	92100	92100	92100	0
216	20240117	155000	2205726100	92100	92100	92100	92100	0
217	20240117	154900	2205726100	92100	92100	92100	92100	0
218	20240117	154800	2205726100	92100	92100	92100	92100	0
219	20240117	154700	2205726100	92100	92100	92100	92100	0
220	20240117	154600	2205726100	92100	92100	92100	92100	0
221	20240117	154500	2205726100	92100	92100	92100	92100	0
222	20240117	154400	2205726100	92100	92100	92100	92100	0
223	20240117	154300	2205726100	92100	92100	92100	92100	0
224	20240117	154200	2205726100	92100	92100	92100	92100	0
225	20240117	154100	2205726100	92100	92100	92100	92100	0
226	20240117	154000	2205726100	92100	92100	92100	92100	0
227	20240117	153900	2205726100	92100	92100	92100	92100	0
228	20240117	153800	2205726100	92100	92100	92100	92100	0
229	20240117	153700	2205726100	92100	92100	92100	92100	0
230	20240117	153600	2205726100	92100	92100	92100	92100	0
231	20240117	153500	2205726100	92100	92100	92100	92100	0
232	20240117	153400	2205726100	92100	92100	92100	92100	0
233	20240117	153300	2205726100	92100	92100	92100	92100	0
234	20240117	153200	2205726100	92100	92100	92100	92100	0
235	20240117	153100	2205726100	92100	92100	92100	92100	0
236	20240117	153000	2205726100	92100	92100	92100	92100	510
237	20240117	152900	2158755100	92300	92300	92300	92300	0
238	20240117	152800	2158755100	92300	92300	92300	92300	0
239	20240117	152700	2158755100	92300	92300	92300	92300	0
240	20240117	152600	2158755100	92300	92300	92300	92300	0
241	20240117	152500	2158755100	92300	92300	92300	92300	0
242	20240117	152400	2158755100	92300	92300	92300	92300	0
243	20240117	152300	2158755100	92300	92300	92300	92300	0
244	20240117	152200	2158755100	92300	92300	92300	92300	0
245	20240117	152100	2158755100	92300	92300	92300	92300	0
246	20240117	152000	2158755100	92300	92300	92300	92300	0
247	20240117	151900	2158755100	92300	92400	92400	92300	22
248	20240117	151800	2156724000	92300	92400	92400	92300	41
249	20240117	151700	2152937000	92400	92400	92400	92300	83
250	20240117	151600	2145270800	92400	92300	92400	92200	613
251	20240117	151500	2088686200	92300	92200	92300	92200	25
252	20240117	151400	2086380000	92300	92300	92300	92200	27
253	20240117	151300	2083889000	92300	92300	92300	92200	67
254	20240117	151200	2077708900	92300	92300	92300	92200	39
255	20240117	151100	2074111000	92300	92200	92300	92200	45
256	20240117	151000	2069958500	92200	92300	92300	92100	184
257	20240117	150900	2052990700	92200	92300	92300	92200	43
258	20240117	150800	2049024100	92300	92300	92300	92200	23
259	20240117	150700	2046901700	92300	92300	92300	92200	30
260	20240117	150600	2044133300	92300	92300	92300	92200	16
261	20240117	150500	2042656600	92100	92200	92300	92100	114
262	20240117	150400	2032139900	92200	92200	92200	92200	28
263	20240117	150300	2029558300	92200	92100	92200	92000	108
264	20240117	150200	2019610600	92200	92200	92200	92200	24
265	20240117	150100	2017397800	92200	92200	92200	92200	19
266	20240117	150000	2015646000	92200	92300	92300	92200	17
267	20240117	145900	2014077700	92200	92300	92300	92100	33
268	20240117	145800	2011034300	92300	92200	92300	92200	45
269	20240117	145700	2006883100	92200	92200	92300	92100	59
270	20240117	145600	2001442900	92200	92200	92200	92200	23
271	20240117	145500	1999322300	92200	92200	92200	92100	29
272	20240117	145400	1996649500	92100	92100	92100	92100	179
273	20240117	145300	1980163600	92100	92200	92200	92100	45
274	20240117	145200	1976017100	92200	92300	92300	92200	124
275	20240117	145100	1964583600	92300	92300	92300	92200	359
276	20240117	145000	1931480500	92200	92300	92300	92100	235
277	20240117	144900	1909814600	92200	92300	92300	92200	136
278	20240117	144800	1897273600	92200	92200	92300	92200	57
279	20240117	144700	1892015100	92300	92300	92300	92200	24
280	20240117	144600	1889800400	92300	92300	92300	92300	20
281	20240117	144500	1887954400	92300	92300	92300	92200	39
282	20240117	144400	1884355200	92300	92300	92300	92200	80
283	20240117	144300	1876971900	92300	92200	92300	92200	152
284	20240117	144200	1862955700	92200	92300	92300	92200	45
285	20240117	144100	1858806000	92300	92300	92300	92200	101
286	20240117	144000	1849491800	92300	92200	92300	92200	115
287	20240117	143900	1838887200	92300	92200	92300	92200	89
288	20240117	143800	1830678900	92200	92200	92200	92200	23
289	20240117	143700	1828558300	92200	92200	92200	92000	41
290	20240117	143600	1824781500	92200	92200	92200	92200	16
291	20240117	143500	1823306300	92200	92200	92200	92200	16
292	20240117	143400	1821831100	92100	92200	92200	92100	61
293	20240117	143300	1816207500	92200	92200	92200	92000	74
294	20240117	143200	1809392000	92200	92200	92200	92100	60
295	20240117	143100	1803862300	92200	92200	92200	92100	22
296	20240117	143000	1801834100	92200	92200	92200	92200	19
297	20240117	142900	1800082300	92100	92200	92200	92100	124
298	20240117	142800	1788652800	92200	92200	92200	92200	20
299	20240117	142700	1786808800	92200	92200	92200	92100	30
300	20240117	142600	1784044100	92200	92200	92200	92100	26
301	20240117	142500	1781647600	92200	92200	92200	92100	81
302	20240117	142400	1774179900	92300	92300	92300	92200	79
303	20240117	142300	1766889400	92300	92200	92300	92200	27
304	20240117	142200	1764397700	92100	92100	92300	91900	341
305	20240117	142100	1733004800	92200	92400	92400	92200	17
306	20240117	142000	1731435700	92300	92400	92400	92200	49
307	20240117	141900	1726912000	92300	92200	92400	92200	92
308	20240117	141800	1718425800	92200	92200	92200	92200	24
309	20240117	141700	1716213000	92200	92200	92200	92100	17
310	20240117	141600	1714646100	92200	92300	92300	92200	10
311	20240117	141500	1713723300	92300	92400	92400	92300	24
312	20240117	141400	1711506500	92300	92300	92400	92300	111
313	20240117	141300	1701259700	92300	92300	92300	92200	31
314	20240117	141200	1698398900	92300	92100	92300	92100	22
315	20240117	141100	1696369000	92300	92300	92300	92100	13
316	20240117	141000	1695169500	92200	92300	92300	92200	68
317	20240117	140900	1688898300	92000	92100	92400	92000	83
318	20240117	140800	1681253400	92100	92100	92100	92000	145
319	20240117	140700	1667911800	92100	92100	92100	92000	28
320	20240117	140600	1665333100	92100	92100	92200	92100	16
321	20240117	140500	1663859000	92100	92200	92200	92000	71
322	20240117	140400	1657318900	92200	92300	92400	92200	84
323	20240117	140300	1649567600	92300	92300	92300	92300	16
324	20240117	140200	1648090800	92300	92300	92300	92200	12
325	20240117	140100	1646983300	92300	92400	92400	92300	56
326	20240117	140000	1641812300	92400	92400	92400	92300	23
327	20240117	135900	1639687200	92400	92300	92400	92100	55
328	20240117	135800	1634610900	92300	92300	92300	92300	16
329	20240117	135700	1633134100	92300	92200	92300	92200	54
330	20240117	135600	1628154000	92200	92200	92200	92200	16
331	20240117	135500	1626678800	92200	92200	92200	92200	37
332	20240117	135400	1623267400	92200	92000	92200	91900	346
333	20240117	135300	1591420100	91900	92000	92100	91900	327
334	20240117	135200	1561338600	92100	92100	92100	92000	23
335	20240117	135100	1559220500	92200	92200	92200	92100	66
336	20240117	135000	1553140900	92200	92200	92200	92100	83
337	20240117	134900	1545494400	92200	92200	92200	92100	70
338	20240117	134800	1539040900	92200	92200	92300	92200	38
339	20240117	134700	1535536600	92300	92300	92300	92200	72
340	20240117	134600	1528896600	92300	92200	92300	92100	28
341	20240117	134500	1526314500	92200	92300	92300	92200	20
342	20240117	134400	1524469100	92300	92400	92400	92300	85
343	20240117	134300	1516618800	92300	92400	92400	92300	20
344	20240117	134200	1514771000	92400	92200	92400	92200	58
345	20240117	134100	1509413200	92200	92200	92400	92200	236
346	20240117	134000	1487646900	92200	92200	92200	92200	7
347	20240117	133900	1487001500	92200	92200	92200	92200	87
348	20240117	133800	1478980100	92200	92200	92200	92100	37
349	20240117	133700	1475571100	92200	92200	92200	92100	99
350	20240117	133600	1466450700	92200	92200	92200	92200	25
351	20240117	133500	1464145700	92200	92200	92200	92200	3
352	20240117	133400	1463869100	92100	92200	92200	92100	72
353	20240117	133300	1457230800	92200	92200	92200	92100	12
354	20240117	133200	1456124900	92200	92200	92200	92200	16
355	20240117	133100	1454649700	92200	92200	92200	92200	8
356	20240117	133000	1453912100	92200	92100	92200	92100	37
357	20240117	132900	1450501300	92200	92200	92200	92100	58
358	20240117	132800	1445154100	92200	92200	92200	92100	62
359	20240117	132700	1439442800	92200	92100	92200	92100	13
360	20240117	132600	1438244400	92100	92200	92200	92100	90
361	20240117	132500	1429955300	92200	92000	92200	92000	144
362	20240117	132400	1416704100	92000	92100	92100	92000	52
363	20240117	132300	1411915000	92100	92100	92100	92100	75
364	20240117	132200	1405007500	92200	92200	92200	92100	30
365	20240117	132100	1402242000	92200	92200	92200	92200	36
366	20240117	132000	1398922800	92200	92200	92200	92200	19
367	20240117	131900	1397171000	92100	92200	92200	92100	52
368	20240117	131800	1392376700	92200	92200	92200	92200	8
369	20240117	131700	1391639100	92200	92400	92400	92200	8
370	20240117	131600	1390900300	92400	92300	92400	92200	8
371	20240117	131500	1390161900	92500	92200	92500	92200	33
372	20240117	131400	1387117800	92500	92500	92500	92100	109
373	20240117	131300	1377045600	92500	92500	92500	92500	3
374	20240117	131200	1376768100	92500	92200	92500	92200	36
375	20240117	131100	1373439900	92100	92500	92500	92100	17
376	20240117	131000	1371867800	92500	92100	92500	92100	87
377	20240117	130900	1363854300	92100	92500	92500	92100	150
378	20240117	130800	1349991300	92000	92100	92500	92000	1143
379	20240117	130700	1244777500	92300	92300	92300	92300	4
380	20240117	130600	1244408300	92400	92300	92500	92300	84
381	20240117	130500	1236646900	92600	92500	92600	92200	226
382	20240117	130400	1215764300	92300	92400	92500	92100	967
383	20240117	130300	1126635600	92400	92300	92400	92300	10
384	20240117	130200	1125712300	92300	92400	92400	92300	43
385	20240117	130100	1121742400	92400	92400	92400	92400	16
386	20240117	130000	1120264000	92400	92400	92400	92300	5
387	20240117	125900	1119802100	92300	92400	92400	92300	81
388	20240117	125800	1112320100	92300	92300	92400	92300	40
389	20240117	125700	1108625800	92300	92300	92400	92300	280
390	20240117	125600	1082780800	92400	92300	92400	92300	10
391	20240117	125500	1081857000	92400	92400	92400	92400	1
392	20240117	125400	1081764600	92300	92400	92400	92300	61
393	20240117	125300	1076128800	92300	92400	92400	92300	3
394	20240117	125200	1075851800	92300	92400	92400	92300	5
395	20240117	125100	1075389900	92400	92400	92400	92400	8
396	20240117	125000	1074650700	92200	92200	92200	92200	6
397	20240117	124900	1074097500	92200	92400	92500	92200	152
398	20240117	124800	1060070000	92400	92400	92400	92400	14
399	20240117	124700	1058776400	92400	92300	92400	92200	137
400	20240117	124600	1046130400	92300	92300	92300	92200	57
401	20240117	124500	1040869800	92400	92300	92400	92300	115
402	20240117	124400	1030255200	92300	92400	92400	92300	47
403	20240117	124300	1025912800	92400	92300	92400	92300	13
404	20240117	124200	1024712100	92300	92300	92400	92300	14
405	20240117	124100	1023419600	92300	92400	92400	92300	23
406	20240117	124000	1021294500	92300	92300	92300	92300	35
407	20240117	123900	1018064000	92300	92500	92500	92300	50
408	20240117	123800	1013440200	92500	92300	92500	92300	19
409	20240117	123700	1011685200	92300	92300	92300	92300	6
410	20240117	123600	1011131400	92300	92400	92400	92300	17
411	20240117	123500	1009560700	92300	92500	92500	92300	6
412	20240117	123400	1009006700	92300	92500	92500	92300	82
413	20240117	123300	1001426600	92400	92300	92400	92300	27
414	20240117	123200	998934200	92400	92300	92400	92300	42
415	20240117	123100	995054900	92300	92300	92500	92300	13
416	20240117	123000	993854400	92500	92500	92500	92500	5
417	20240117	122900	993391900	92500	92400	92500	92300	87
418	20240117	122800	985355400	92300	92300	92400	92300	38
419	20240117	122700	981847600	92400	92300	92400	92300	61
420	20240117	122600	976214500	92300	92400	92400	92300	16
421	20240117	122500	974736200	92300	92500	92500	92300	5
422	20240117	122400	974273900	92500	92400	92500	92400	47
423	20240117	122300	969931000	92300	92300	92400	92300	10
424	20240117	122200	969007600	92400	92400	92400	92400	0
425	20240117	122100	969007600	92400	92400	92400	92400	1
426	20240117	122000	968915200	92500	92400	92500	92300	53
427	20240117	121900	964017800	92400	92400	92400	92300	105
428	20240117	121800	954320900	92300	92400	92400	92300	5
429	20240117	121700	953859000	92400	92400	92400	92400	14
430	20240117	121600	952565400	92400	92400	92400	92400	4
431	20240117	121500	952195800	92400	92300	92400	92300	9
432	20240117	121400	951364700	92300	92400	92400	92300	57
433	20240117	121300	946098300	92400	92300	92400	92300	79
434	20240117	121200	938805900	92400	92300	92400	92300	184
435	20240117	121100	921820200	92400	92300	92400	92300	181
436	20240117	121000	905113500	92400	92400	92400	92400	18
437	20240117	120900	903450300	92400	92400	92400	92400	104
438	20240117	120800	893840700	92400	92400	92400	92400	5
439	20240117	120700	893378700	92400	92400	92400	92400	8
440	20240117	120600	892639500	92600	92600	92600	92600	5
441	20240117	120500	892176500	92600	92500	92600	92500	6
442	20240117	120400	891621100	92500	92500	92600	92500	68
443	20240117	120300	885331000	92500	92600	92600	92500	27
444	20240117	120200	882833100	92600	92600	92600	92600	5
445	20240117	120100	882370100	92600	92600	92600	92600	0
446	20240117	120000	882370100	92600	92600	92600	92400	20
447	20240117	115900	880518300	92600	92400	92600	92300	206
448	20240117	115800	861468900	92400	92400	92400	92300	14
449	20240117	115700	860175800	92400	92400	92400	92400	11
450	20240117	115600	859159400	92400	92400	92400	92300	9
451	20240117	115500	858328300	92400	92300	92400	92300	22
452	20240117	115400	856296500	92400	92400	92400	92300	61
453	20240117	115300	850660600	92400	92400	92400	92400	23
454	20240117	115200	848535400	92400	92400	92400	92400	8
455	20240117	115100	847796200	92300	92400	92400	92300	6
456	20240117	115000	847242300	92400	92400	92400	92400	20
457	20240117	114900	845394300	92400	92400	92400	92400	64
458	20240117	114800	839480700	92400	92400	92400	92400	10
459	20240117	114700	838556700	92400	92400	92400	92300	10
460	20240117	114600	837633200	92300	92400	92400	92300	16
461	20240117	114500	836155500	92400	92400	92400	92300	44
462	20240117	114400	832092600	92400	92400	92400	92300	56
463	20240117	114300	826918800	92300	92400	92400	92300	194
464	20240117	114200	809012400	92300	92400	92400	92300	107
465	20240117	114100	799135900	92300	92500	92500	92300	77
466	20240117	114000	792027300	92500	92500	92500	92300	80
467	20240117	113900	784641700	92300	92400	92500	92300	102
468	20240117	113800	775216700	92400	92400	92400	92400	1
469	20240117	113700	775124300	92300	92400	92400	92300	16
470	20240117	113600	773646000	92400	92400	92400	92300	43
471	20240117	113500	769676200	92300	92400	92400	92300	16
472	20240117	113400	768198300	92400	92400	92500	92400	60
473	20240117	113300	762649300	92400	92500	92600	92400	121
474	20240117	113200	751467900	92400	92300	92600	92300	13
475	20240117	113100	750266500	92300	92300	92700	92300	56
476	20240117	113000	745092900	92300	92500	92500	92200	101
477	20240117	112900	735766600	92300	92300	92300	92300	57
478	20240117	112800	730505500	92300	92200	92300	92200	7
479	20240117	112700	729859900	92300	92300	92300	92300	40
480	20240117	112600	726167900	92300	92400	92500	92300	50
481	20240117	112500	721549100	92300	92400	92400	92300	7
482	20240117	112400	720902400	92500	92300	92500	92200	52
483	20240117	112300	716102600	92200	92100	92200	92100	137
484	20240117	112200	703471400	92100	92200	92200	92100	34
485	20240117	112100	700337200	92200	92500	92500	92200	223
486	20240117	112000	679764100	92300	92400	92400	92300	89
487	20240117	111900	671541100	92500	92500	92500	92500	50
488	20240117	111800	666916100	92500	92700	92700	92500	13
489	20240117	111700	665713200	92700	92700	92700	92400	18
490	20240117	111600	664046100	92400	92700	92700	92400	77
491	20240117	111500	656917100	92700	92700	92700	92600	12
492	20240117	111400	655805300	92700	92700	92700	92600	58
493	20240117	111300	650429300	92700	92600	92700	92600	13
494	20240117	111200	649224600	92700	92700	92700	92600	14
495	20240117	111100	647927300	92700	92700	92700	92600	4
496	20240117	111000	647556600	92700	92700	92700	92700	1
497	20240117	110900	647463900	92700	92700	92700	92500	55
498	20240117	110800	642366200	92700	92500	92700	92500	16
499	20240117	110700	640885000	92500	92600	92700	92500	34
500	20240117	110600	637736200	92700	92500	92700	92500	5
501	20240117	110500	637273300	92600	92700	92700	92600	33
502	20240117	110400	634217000	92500	92700	92700	92500	83
503	20240117	110300	626527700	92700	92600	92700	92500	11
504	20240117	110200	625509400	92600	92500	92600	92500	6
505	20240117	110100	624954300	92600	92600	92600	92600	7
506	20240117	110000	624306100	92500	92500	92600	92500	13
507	20240117	105900	623102900	92500	92600	92600	92500	78
508	20240117	105800	615882800	92600	92600	92600	92400	7
509	20240117	105700	615235000	92600	92400	92600	92400	4
510	20240117	105600	614865000	92400	92700	92700	92400	72
511	20240117	105500	608205800	92700	92500	92700	92500	8
512	20240117	105400	607464600	92700	92700	92700	92500	66
513	20240117	105300	601348300	92700	92500	92700	92500	41
514	20240117	105200	597551600	92500	92600	92700	92500	35
515	20240117	105100	594310500	92600	92600	92600	92600	8
516	20240117	105000	593569700	92700	92600	92700	92600	23
517	20240117	104900	591439300	92600	92600	92600	92600	49
518	20240117	104800	586901900	92600	92400	92600	92400	19
519	20240117	104700	585145700	92600	92600	92600	92600	5
520	20240117	104600	584682700	92400	92400	92400	92400	34
521	20240117	104500	581541100	92400	92400	92400	92400	13
522	20240117	104400	580339900	92400	92500	92600	92400	81
523	20240117	104300	572848200	92400	92400	92400	92400	69
524	20240117	104200	566472600	92400	92400	92400	92400	2
525	20240117	104100	566287800	92400	92400	92400	92400	23
526	20240117	104000	564162600	92400	92500	92500	92400	81
527	20240117	103900	556677900	92500	92600	92600	92500	51
528	20240117	103800	551956000	92600	92600	92600	92600	32
529	20240117	103700	548992800	92700	92700	92700	92600	59
530	20240117	103600	543524000	92600	92700	92700	92600	15
531	20240117	103500	542134000	92700	92700	92700	92700	1
532	20240117	103400	542041300	92700	92700	92700	92600	55
533	20240117	103300	536943100	92700	92400	92700	92400	11
534	20240117	103200	535926400	92700	92500	92700	92500	16
535	20240117	103100	534445400	92500	92600	92600	92500	16
536	20240117	103000	532964500	92700	92500	92700	92500	26
537	20240117	102900	530555400	92500	92900	93000	92500	156
538	20240117	102800	516096800	92900	92900	92900	92700	47
539	20240117	102700	511737200	92900	92900	92900	92900	10
540	20240117	102600	510808200	92600	92900	92900	92600	25
541	20240117	102500	508491100	93000	92700	93000	92700	11
542	20240117	102400	507470300	92800	92800	93000	92800	83
543	20240117	102300	499760800	92800	92700	92800	92700	46
544	20240117	102200	495495600	92700	92700	92700	92700	2
545	20240117	102100	495310200	92700	92600	92700	92600	10
546	20240117	102000	494383700	92700	92700	92700	92700	7
547	20240117	101900	493734800	92700	92700	92700	92700	49
548	20240117	101800	489192500	92700	93000	93000	92600	36
549	20240117	101700	485856000	92700	92700	92700	92700	7
550	20240117	101600	485207100	92700	93000	93000	92700	54
551	20240117	101500	480190500	93000	93000	93000	93000	2
552	20240117	101400	480004500	93000	92600	93000	92500	84
553	20240117	101300	472220100	92600	92600	92600	92500	14
554	20240117	101200	470924200	92900	92900	92900	92900	1
555	20240117	101100	470831300	92900	92900	92900	92800	9
556	20240117	101000	469995600	92900	92600	92900	92600	7
557	20240117	100900	469345600	92600	92600	92900	92600	73
558	20240117	100800	462584500	92500	92700	92700	92500	201
559	20240117	100700	443984400	92700	92700	92700	92700	25
560	20240117	100600	441666900	92600	92900	92900	92600	51
561	20240117	100500	436937600	92900	92900	92900	92800	11
562	20240117	100400	435916200	92800	92800	92900	92800	54
563	20240117	100300	430902100	92800	92900	92900	92800	26
564	20240117	100200	428487100	92900	92900	92900	92900	1
565	20240117	100100	428394200	92900	92900	92900	92800	23
566	20240117	100000	426258000	92900	93100	93100	92900	18
567	20240117	095900	424583100	92900	92900	93100	92900	62
568	20240117	095800	418819100	92900	93100	93100	92900	20
569	20240117	095700	416958500	93000	93100	93100	93000	10
570	20240117	095600	416028100	93000	93100	93100	93000	24
571	20240117	095500	413794900	93100	93100	93100	93100	5
572	20240117	095400	413329400	93100	93100	93100	93100	67
573	20240117	095300	407091700	93000	93100	93100	93000	12
574	20240117	095200	405975000	93100	93100	93100	93100	11
575	20240117	095100	404950900	93000	93000	93000	93000	5
576	20240117	095000	404485900	93000	93000	93000	93000	3
577	20240117	094900	404206900	93000	93100	93100	92900	60
578	20240117	094800	398622400	93000	93000	93000	93000	13
579	20240117	094700	397413400	93200	93000	93200	93000	102
580	20240117	094600	387926400	93000	93100	93100	93000	10
581	20240117	094500	386995600	92900	93300	93300	92900	35
582	20240117	094400	383740700	93200	93200	93200	93200	45
583	20240117	094300	379546700	93200	93200	93200	93200	23
584	20240117	094200	377403100	93200	93200	93300	93200	47
585	20240117	094100	373022400	93200	93200	93300	93100	7
586	20240117	094000	372369900	93300	93100	93300	93100	106
587	20240117	093900	362500300	93100	93000	93100	92800	50
588	20240117	093800	357847200	93000	92800	93000	92800	11
589	20240117	093700	356824800	92800	93100	93100	92800	8
590	20240117	093600	356081000	93100	92700	93100	92700	102
591	20240117	093500	346608400	92700	92700	92800	92700	36
592	20240117	093400	343271000	92800	92900	93000	92700	59
593	20240117	093300	337788200	92900	92600	92900	92600	64
594	20240117	093200	331855300	92500	92400	92500	92300	59
595	20240117	093100	326403500	92400	92400	92400	92300	18
596	20240117	093000	324740800	92400	92600	92600	92400	171
597	20240117	092900	308931000	92500	92700	92700	92500	117
598	20240117	092800	298095000	92700	92800	92900	92700	64
599	20240117	092700	292161800	93000	92900	93000	92600	101
600	20240117	092600	282789500	93000	92900	93000	92800	23
601	20240117	092500	280653400	93000	92900	93000	92800	13
602	20240117	092400	279445800	92900	92900	92900	92900	53
603	20240117	092300	274522100	92900	92900	92900	92900	5
604	20240117	092200	274057600	92900	92900	92900	92500	40
605	20240117	092100	270346700	92600	93100	93200	92600	57
606	20240117	092000	265060600	93200	92700	93200	92600	70
607	20240117	091900	258558200	92700	93400	93500	92700	199
608	20240117	091800	240047300	93400	93100	93400	93000	65
609	20240117	091700	233998900	93000	93000	93400	93000	5
610	20240117	091600	233533500	93000	93300	93500	93000	340
611	20240117	091500	201895600	92900	93300	93300	92900	83
612	20240117	091400	194174000	93400	93400	93500	93100	66
613	20240117	091300	188009100	93400	93400	93400	93400	2
614	20240117	091200	187822300	93000	93200	93200	93000	31
615	20240117	091100	184937700	93300	93300	93300	93300	10
616	20240117	091000	184004700	93300	93300	93300	93300	24
617	20240117	090900	181765500	93300	93400	93500	93300	388
618	20240117	090800	145555800	93400	93600	93600	93300	142
619	20240117	090700	132297200	93600	93700	93700	93600	128
620	20240117	090600	120316100	93700	93600	93700	93600	2
621	20240117	090500	120128800	93600	93700	93700	93600	21
622	20240117	090400	118162600	93700	93600	93700	93400	141
623	20240117	090300	104981300	93600	93600	93600	93400	7
624	20240117	090200	104326300	93600	93600	93800	93300	94
625	20240117	090100	95534900	93600	93600	93900	93600	49
626	20240117	090000	90941800	93900	93400	94000	93400	972