KissMeData/278280/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210100	3319130400	97600	97600	97600	97600	1503
3	20240115	210000	3319130400	97600	97600	97600	97600	0
4	20240115	205900	3319130400	97600	97600	97600	97600	0
5	20240115	205800	3319130400	97600	97600	97600	97600	0
6	20240115	205700	3319130400	97600	97600	97600	97600	0
7	20240115	205600	3319130400	97600	97600	97600	97600	0
8	20240115	205500	3319130400	97600	97600	97600	97600	0
9	20240115	205400	3319130400	97600	97600	97600	97600	0
10	20240115	205300	3319130400	97600	97600	97600	97600	0
11	20240115	205200	3319130400	97600	97600	97600	97600	0
12	20240115	205100	3319130400	97600	97600	97600	97600	0
13	20240115	205000	3319130400	97600	97600	97600	97600	0
14	20240115	204900	3319130400	97600	97600	97600	97600	0
15	20240115	204800	3319130400	97600	97600	97600	97600	0
16	20240115	204700	3319130400	97600	97600	97600	97600	0
17	20240115	204600	3319130400	97600	97600	97600	97600	0
18	20240115	204500	3319130400	97600	97600	97600	97600	0
19	20240115	204400	3319130400	97600	97600	97600	97600	0
20	20240115	204300	3319130400	97600	97600	97600	97600	0
21	20240115	204200	3319130400	97600	97600	97600	97600	0
22	20240115	204100	3319130400	97600	97600	97600	97600	0
23	20240115	204000	3319130400	97600	97600	97600	97600	0
24	20240115	203900	3319130400	97600	97600	97600	97600	0
25	20240115	203800	3319130400	97600	97600	97600	97600	0
26	20240115	203700	3319130400	97600	97600	97600	97600	0
27	20240115	203600	3319130400	97600	97600	97600	97600	0
28	20240115	203500	3319130400	97600	97600	97600	97600	0
29	20240115	203400	3319130400	97600	97600	97600	97600	0
30	20240115	203300	3319130400	97600	97600	97600	97600	0
31	20240115	203200	3319130400	97600	97600	97600	97600	0
32	20240115	203100	3319130400	97600	97600	97600	97600	1503
33	20240115	203000	3319130400	97600	97600	97600	97600	0
34	20240115	202900	3319130400	97600	97600	97600	97600	0
35	20240115	202800	3319130400	97600	97600	97600	97600	0
36	20240115	202700	3319130400	97600	97600	97600	97600	0
37	20240115	202600	3319130400	97600	97600	97600	97600	0
38	20240115	202500	3319130400	97600	97600	97600	97600	0
39	20240115	202400	3319130400	97600	97600	97600	97600	0
40	20240115	202300	3319130400	97600	97600	97600	97600	0
41	20240115	202200	3319130400	97600	97600	97600	97600	0
42	20240115	202100	3319130400	97600	97600	97600	97600	0
43	20240115	202000	3319130400	97600	97600	97600	97600	0
44	20240115	201900	3319130400	97600	97600	97600	97600	0
45	20240115	201800	3319130400	97600	97600	97600	97600	0
46	20240115	201700	3319130400	97600	97600	97600	97600	0
47	20240115	201600	3319130400	97600	97600	97600	97600	0
48	20240115	201500	3319130400	97600	97600	97600	97600	0
49	20240115	201400	3319130400	97600	97600	97600	97600	0
50	20240115	201300	3319130400	97600	97600	97600	97600	0
51	20240115	201200	3319130400	97600	97600	97600	97600	0
52	20240115	201100	3319130400	97600	97600	97600	97600	0
53	20240115	201000	3319130400	97600	97600	97600	97600	0
54	20240115	200900	3319130400	97600	97600	97600	97600	0
55	20240115	200800	3319130400	97600	97600	97600	97600	0
56	20240115	200700	3319130400	97600	97600	97600	97600	0
57	20240115	200600	3319130400	97600	97600	97600	97600	0
58	20240115	200500	3319130400	97600	97600	97600	97600	0
59	20240115	200400	3319130400	97600	97600	97600	97600	0
60	20240115	200300	3319130400	97600	97600	97600	97600	0
61	20240115	200200	3319130400	97600	97600	97600	97600	0
62	20240115	200100	3319130400	97600	97600	97600	97600	1503
63	20240115	200000	3319130400	97600	97600	97600	97600	0
64	20240115	195900	3319130400	97600	97600	97600	97600	0
65	20240115	195800	3319130400	97600	97600	97600	97600	0
66	20240115	195700	3319130400	97600	97600	97600	97600	0
67	20240115	195600	3319130400	97600	97600	97600	97600	0
68	20240115	195500	3319130400	97600	97600	97600	97600	0
69	20240115	195400	3319130400	97600	97600	97600	97600	0
70	20240115	195300	3319130400	97600	97600	97600	97600	0
71	20240115	195200	3319130400	97600	97600	97600	97600	0
72	20240115	195100	3319130400	97600	97600	97600	97600	0
73	20240115	195000	3319130400	97600	97600	97600	97600	0
74	20240115	194900	3319130400	97600	97600	97600	97600	0
75	20240115	194800	3319130400	97600	97600	97600	97600	0
76	20240115	194700	3319130400	97600	97600	97600	97600	0
77	20240115	194600	3319130400	97600	97600	97600	97600	0
78	20240115	194500	3319130400	97600	97600	97600	97600	0
79	20240115	194400	3319130400	97600	97600	97600	97600	0
80	20240115	194300	3319130400	97600	97600	97600	97600	0
81	20240115	194200	3319130400	97600	97600	97600	97600	0
82	20240115	194100	3319130400	97600	97600	97600	97600	0
83	20240115	194000	3319130400	97600	97600	97600	97600	0
84	20240115	193900	3319130400	97600	97600	97600	97600	0
85	20240115	193800	3319130400	97600	97600	97600	97600	0
86	20240115	193700	3319130400	97600	97600	97600	97600	0
87	20240115	193600	3319130400	97600	97600	97600	97600	0
88	20240115	193500	3319130400	97600	97600	97600	97600	0
89	20240115	193400	3319130400	97600	97600	97600	97600	0
90	20240115	193300	3319130400	97600	97600	97600	97600	0
91	20240115	193200	3319130400	97600	97600	97600	97600	0
92	20240115	193100	3319130400	97600	97600	97600	97600	1503
93	20240115	193000	3319130400	97600	97600	97600	97600	0
94	20240115	192900	3319130400	97600	97600	97600	97600	0
95	20240115	192800	3319130400	97600	97600	97600	97600	0
96	20240115	192700	3319130400	97600	97600	97600	97600	0
97	20240115	192600	3319130400	97600	97600	97600	97600	0
98	20240115	192500	3319130400	97600	97600	97600	97600	0
99	20240115	192400	3319130400	97600	97600	97600	97600	0
100	20240115	192300	3319130400	97600	97600	97600	97600	0
101	20240115	192200	3319130400	97600	97600	97600	97600	0
102	20240115	192100	3319130400	97600	97600	97600	97600	0
103	20240115	192000	3319130400	97600	97600	97600	97600	0
104	20240115	191900	3319130400	97600	97600	97600	97600	0
105	20240115	191800	3319130400	97600	97600	97600	97600	0
106	20240115	191700	3319130400	97600	97600	97600	97600	0
107	20240115	191600	3319130400	97600	97600	97600	97600	0
108	20240115	191500	3319130400	97600	97600	97600	97600	0
109	20240115	191400	3319130400	97600	97600	97600	97600	0
110	20240115	191300	3319130400	97600	97600	97600	97600	0
111	20240115	191200	3319130400	97600	97600	97600	97600	0
112	20240115	191100	3319130400	97600	97600	97600	97600	0
113	20240115	191000	3319130400	97600	97600	97600	97600	0
114	20240115	190900	3319130400	97600	97600	97600	97600	0
115	20240115	190800	3319130400	97600	97600	97600	97600	0
116	20240115	190700	3319130400	97600	97600	97600	97600	0
117	20240115	190600	3319130400	97600	97600	97600	97600	0
118	20240115	190500	3319130400	97600	97600	97600	97600	0
119	20240115	190400	3319130400	97600	97600	97600	97600	0
120	20240115	190300	3319130400	97600	97600	97600	97600	0
121	20240115	190200	3319130400	97600	97600	97600	97600	0
122	20240115	190100	3319130400	97600	97600	97600	97600	1503
123	20240115	190000	3319130400	97600	97600	97600	97600	0
124	20240115	185900	3319130400	97600	97600	97600	97600	0
125	20240115	185800	3319130400	97600	97600	97600	97600	0
126	20240115	185700	3319130400	97600	97600	97600	97600	0
127	20240115	185600	3319130400	97600	97600	97600	97600	0
128	20240115	185500	3319130400	97600	97600	97600	97600	0
129	20240115	185400	3319130400	97600	97600	97600	97600	0
130	20240115	185300	3319130400	97600	97600	97600	97600	0
131	20240115	185200	3319130400	97600	97600	97600	97600	0
132	20240115	185100	3319130400	97600	97600	97600	97600	0
133	20240115	185000	3319130400	97600	97600	97600	97600	0
134	20240115	184900	3319130400	97600	97600	97600	97600	0
135	20240115	184800	3319130400	97600	97600	97600	97600	0
136	20240115	184700	3319130400	97600	97600	97600	97600	0
137	20240115	184600	3319130400	97600	97600	97600	97600	0
138	20240115	184500	3319130400	97600	97600	97600	97600	0
139	20240115	184400	3319130400	97600	97600	97600	97600	0
140	20240115	184300	3319130400	97600	97600	97600	97600	0
141	20240115	184200	3319130400	97600	97600	97600	97600	0
142	20240115	184100	3319130400	97600	97600	97600	97600	0
143	20240115	184000	3319130400	97600	97600	97600	97600	0
144	20240115	183900	3319130400	97600	97600	97600	97600	0
145	20240115	183800	3319130400	97600	97600	97600	97600	0
146	20240115	183700	3319130400	97600	97600	97600	97600	0
147	20240115	183600	3319130400	97600	97600	97600	97600	0
148	20240115	183500	3319130400	97600	97600	97600	97600	0
149	20240115	183400	3319130400	97600	97600	97600	97600	0
150	20240115	183300	3319130400	97600	97600	97600	97600	0
151	20240115	183200	3319130400	97600	97600	97600	97600	0
152	20240115	183100	3319130400	97600	97600	97600	97600	1503
153	20240115	183000	3319130400	97600	97600	97600	97600	0
154	20240115	182900	3319130400	97600	97600	97600	97600	0
155	20240115	182800	3319130400	97600	97600	97600	97600	0
156	20240115	182700	3319130400	97600	97600	97600	97600	0
157	20240115	182600	3319130400	97600	97600	97600	97600	0
158	20240115	182500	3319130400	97600	97600	97600	97600	0
159	20240115	182400	3319130400	97600	97600	97600	97600	0
160	20240115	182300	3319130400	97600	97600	97600	97600	0
161	20240115	182200	3319130400	97600	97600	97600	97600	0
162	20240115	182100	3319130400	97600	97600	97600	97600	0
163	20240115	182000	3319130400	97600	97600	97600	97600	0
164	20240115	181900	3319130400	97600	97600	97600	97600	0
165	20240115	181800	3319130400	97600	97600	97600	97600	0
166	20240115	181700	3319130400	97600	97600	97600	97600	0
167	20240115	181600	3319130400	97600	97600	97600	97600	0
168	20240115	181500	3319130400	97600	97600	97600	97600	0
169	20240115	181400	3319130400	97600	97600	97600	97600	0
170	20240115	181300	3319130400	97600	97600	97600	97600	0
171	20240115	181200	3319130400	97600	97600	97600	97600	0
172	20240115	181100	3319130400	97600	97600	97600	97600	0
173	20240115	181000	3319130400	97600	97600	97600	97600	0
174	20240115	180900	3319130400	97600	97600	97600	97600	0
175	20240115	180800	3319130400	97600	97600	97600	97600	0
176	20240115	180700	3319130400	97600	97600	97600	97600	0
177	20240115	180600	3319130400	97600	97600	97600	97600	0
178	20240115	180500	3319130400	97600	97600	97600	97600	0
179	20240115	180400	3319130400	97600	97600	97600	97600	0
180	20240115	180300	3319130400	97600	97600	97600	97600	0
181	20240115	180200	3319130400	97600	97600	97600	97600	0
182	20240115	180100	3319130400	97600	97600	97600	97600	1503
183	20240115	180000	3319130400	97600	97600	97600	97600	0
184	20240115	175900	3319130400	97600	97600	97600	97600	0
185	20240115	175800	3319130400	97600	97600	97600	97600	0
186	20240115	175700	3319130400	97600	97600	97600	97600	0
187	20240115	175600	3319130400	97600	97600	97600	97600	0
188	20240115	175500	3319130400	97600	97600	97600	97600	0
189	20240115	175400	3319130400	97600	97600	97600	97600	0
190	20240115	175300	3319130400	97600	97600	97600	97600	0
191	20240115	175200	3319130400	97600	97600	97600	97600	0
192	20240115	175100	3319130400	97600	97600	97600	97600	0
193	20240115	175000	3319130400	97600	97600	97600	97600	0
194	20240115	174900	3319130400	97600	97600	97600	97600	0
195	20240115	174800	3319130400	97600	97600	97600	97600	0
196	20240115	174700	3319130400	97600	97600	97600	97600	0
197	20240115	174600	3319130400	97600	97600	97600	97600	0
198	20240115	174500	3319130400	97600	97600	97600	97600	0
199	20240115	174400	3319130400	97600	97600	97600	97600	0
200	20240115	174300	3319130400	97600	97600	97600	97600	0
201	20240115	174200	3319130400	97600	97600	97600	97600	0
202	20240115	174100	3319130400	97600	97600	97600	97600	0
203	20240115	174000	3319130400	97600	97600	97600	97600	0
204	20240115	173900	3319130400	97600	97600	97600	97600	0
205	20240115	173800	3319130400	97600	97600	97600	97600	0
206	20240115	173700	3319130400	97600	97600	97600	97600	0
207	20240115	173600	3319130400	97600	97600	97600	97600	0
208	20240115	173500	3319130400	97600	97600	97600	97600	0
209	20240115	173400	3319130400	97600	97600	97600	97600	0
210	20240115	173300	3319130400	97600	97600	97600	97600	0
211	20240115	173200	3319130400	97600	97600	97600	97600	0
212	20240115	173100	3319130400	97600	97600	97600	97600	1503
213	20240115	173000	3319130400	97600	97600	97600	97600	0
214	20240115	172900	3319130400	97600	97600	97600	97600	0
215	20240115	172800	3319130400	97600	97600	97600	97600	0
216	20240115	172700	3319130400	97600	97600	97600	97600	0
217	20240115	172600	3319130400	97600	97600	97600	97600	0
218	20240115	172500	3319130400	97600	97600	97600	97600	0
219	20240115	172400	3319130400	97600	97600	97600	97600	0
220	20240115	172300	3319130400	97600	97600	97600	97600	0
221	20240115	172200	3319130400	97600	97600	97600	97600	0
222	20240115	172100	3319130400	97600	97600	97600	97600	0
223	20240115	172000	3319130400	97600	97600	97600	97600	0
224	20240115	171900	3319130400	97600	97600	97600	97600	0
225	20240115	171800	3319130400	97600	97600	97600	97600	0
226	20240115	171700	3319130400	97600	97600	97600	97600	0
227	20240115	171600	3319130400	97600	97600	97600	97600	0
228	20240115	171500	3319130400	97600	97600	97600	97600	0
229	20240115	171400	3319130400	97600	97600	97600	97600	0
230	20240115	171300	3319130400	97600	97600	97600	97600	0
231	20240115	171200	3319130400	97600	97600	97600	97600	0
232	20240115	171100	3319130400	97600	97600	97600	97600	0
233	20240115	171000	3319130400	97600	97600	97600	97600	0
234	20240115	170900	3319130400	97600	97600	97600	97600	0
235	20240115	170800	3319130400	97600	97600	97600	97600	0
236	20240115	170700	3319130400	97600	97600	97600	97600	0
237	20240115	170600	3319130400	97600	97600	97600	97600	0
238	20240115	170500	3319130400	97600	97600	97600	97600	0
239	20240115	170400	3319130400	97600	97600	97600	97600	0
240	20240115	170300	3319130400	97600	97600	97600	97600	0
241	20240115	170200	3319130400	97600	97600	97600	97600	0
242	20240115	170100	3319130400	97600	97600	97600	97600	1503
243	20240115	170000	3319130400	97600	97600	97600	97600	0
244	20240115	165900	3319130400	97600	97600	97600	97600	0
245	20240115	165800	3319130400	97600	97600	97600	97600	0
246	20240115	165700	3319130400	97600	97600	97600	97600	0
247	20240115	165600	3319130400	97600	97600	97600	97600	0
248	20240115	165500	3319130400	97600	97600	97600	97600	0
249	20240115	165400	3319130400	97600	97600	97600	97600	0
250	20240115	165300	3319130400	97600	97600	97600	97600	0
251	20240115	165200	3319130400	97600	97600	97600	97600	0
252	20240115	165100	3319130400	97600	97600	97600	97600	0
253	20240115	165000	3319130400	97600	97600	97600	97600	0
254	20240115	164900	3319130400	97600	97600	97600	97600	0
255	20240115	164800	3319130400	97600	97600	97600	97600	0
256	20240115	164700	3319130400	97600	97600	97600	97600	0
257	20240115	164600	3319130400	97600	97600	97600	97600	0
258	20240115	164500	3319130400	97600	97600	97600	97600	0
259	20240115	164400	3319130400	97600	97600	97600	97600	0
260	20240115	164300	3319130400	97600	97600	97600	97600	0
261	20240115	164200	3319130400	97600	97600	97600	97600	0
262	20240115	164100	3319130400	97600	97600	97600	97600	0
263	20240115	164000	3319130400	97600	97600	97600	97600	0
264	20240115	163900	3319130400	97600	97600	97600	97600	0
265	20240115	163800	3319130400	97600	97600	97600	97600	0
266	20240115	163700	3319130400	97600	97600	97600	97600	0
267	20240115	163600	3319130400	97600	97600	97600	97600	0
268	20240115	163500	3319130400	97600	97600	97600	97600	0
269	20240115	163400	3319130400	97600	97600	97600	97600	0
270	20240115	163300	3319130400	97600	97600	97600	97600	0
271	20240115	163200	3319130400	97600	97600	97600	97600	0
272	20240115	163100	3319130400	97600	97600	97600	97600	1503
273	20240115	163000	3319130400	97600	97600	97600	97600	0
274	20240115	162900	3319130400	97600	97600	97600	97600	0
275	20240115	162800	3319130400	97600	97600	97600	97600	0
276	20240115	162700	3319130400	97600	97600	97600	97600	0
277	20240115	162600	3319130400	97600	97600	97600	97600	0
278	20240115	162500	3319130400	97600	97600	97600	97600	0
279	20240115	162400	3319130400	97600	97600	97600	97600	0
280	20240115	162300	3319130400	97600	97600	97600	97600	0
281	20240115	162200	3319130400	97600	97600	97600	97600	0
282	20240115	162100	3319130400	97600	97600	97600	97600	0
283	20240115	162000	3319130400	97600	97600	97600	97600	0
284	20240115	161900	3319130400	97600	97600	97600	97600	0
285	20240115	161800	3319130400	97600	97600	97600	97600	0
286	20240115	161700	3319130400	97600	97600	97600	97600	0
287	20240115	161600	3319130400	97600	97600	97600	97600	0
288	20240115	161500	3319130400	97600	97600	97600	97600	0
289	20240115	161400	3319130400	97600	97600	97600	97600	0
290	20240115	161300	3319130400	97600	97600	97600	97600	0
291	20240115	161200	3319130400	97600	97600	97600	97600	0
292	20240115	161100	3319130400	97600	97600	97600	97600	0
293	20240115	161000	3319130400	97600	97600	97600	97600	0
294	20240115	160900	3319130400	97600	97600	97600	97600	0
295	20240115	160800	3319130400	97600	97600	97600	97600	0
296	20240115	160700	3319130400	97600	97600	97600	97600	0
297	20240115	160600	3319130400	97600	97600	97600	97600	0
298	20240115	160500	3319130400	97600	97600	97600	97600	0
299	20240115	160400	3319130400	97600	97600	97600	97600	0
300	20240115	160300	3319130400	97600	97600	97600	97600	0
301	20240115	160200	3319130400	97600	97600	97600	97600	0
302	20240115	160100	3319130400	97600	97600	97600	97600	1503
303	20240115	160000	3319130400	97600	97600	97600	97600	0
304	20240115	155900	3319130400	97600	97600	97600	97600	0
305	20240115	155800	3319130400	97600	97600	97600	97600	0
306	20240115	155700	3319130400	97600	97600	97600	97600	0
307	20240115	155600	3319130400	97600	97600	97600	97600	0
308	20240115	155500	3319130400	97600	97600	97600	97600	0
309	20240115	155400	3319130400	97600	97600	97600	97600	0
310	20240115	155300	3319130400	97600	97600	97600	97600	0
311	20240115	155200	3319130400	97600	97600	97600	97600	0
312	20240115	155100	3319130400	97600	97600	97600	97600	0
313	20240115	155000	3319130400	97600	97600	97600	97600	0
314	20240115	154900	3319130400	97600	97600	97600	97600	0
315	20240115	154800	3319130400	97600	97600	97600	97600	0
316	20240115	154700	3319130400	97600	97600	97600	97600	0
317	20240115	154600	3319130400	97600	97600	97600	97600	0
318	20240115	154500	3319130400	97600	97600	97600	97600	0
319	20240115	154400	3319130400	97600	97600	97600	97600	0
320	20240115	154300	3319130400	97600	97600	97600	97600	0
321	20240115	154200	3319130400	97600	97600	97600	97600	0
322	20240115	154100	3319130400	97600	97600	97600	97600	0
323	20240115	154000	3319130400	97600	97600	97600	97600	0
324	20240115	153900	3319130400	97600	97600	97600	97600	0
325	20240115	153800	3319130400	97600	97600	97600	97600	0
326	20240115	153700	3319130400	97600	97600	97600	97600	0
327	20240115	153600	3319130400	97600	97600	97600	97600	0
328	20240115	153500	3319130400	97600	97600	97600	97600	0
329	20240115	153400	3319130400	97600	97600	97600	97600	0
330	20240115	153300	3319130400	97600	97600	97600	97600	0
331	20240115	153200	3319130400	97600	97600	97600	97600	0
332	20240115	153100	3319130400	97600	97600	97600	97600	1503
333	20240115	153000	3319130400	97600	97600	97600	97600	1503
334	20240115	152900	3172437600	97900	97900	97900	97900	0
335	20240115	152800	3172437600	97900	97900	97900	97900	0
336	20240115	152700	3172437600	97900	97900	97900	97900	0
337	20240115	152600	3172437600	97900	97900	97900	97900	0
338	20240115	152500	3172437600	97900	97900	97900	97900	0
339	20240115	152400	3172437600	97900	97900	97900	97900	0
340	20240115	152300	3172437600	97900	97900	97900	97900	0
341	20240115	152200	3172437600	97900	97900	97900	97900	0
342	20240115	152100	3172437600	97900	97900	97900	97900	0
343	20240115	152000	3172437600	97900	97900	97900	97900	0
344	20240115	151900	3172437600	97900	98000	98000	97900	135
345	20240115	151800	3159216800	98000	97900	98000	97900	237
346	20240115	151700	3135993700	98000	97900	98000	97900	57
347	20240115	151600	3130408000	98100	98000	98100	98000	97
348	20240115	151500	3120893500	98000	97900	98000	97900	67
349	20240115	151400	3114330100	98000	98000	98000	97900	55
350	20240115	151300	3108945100	97900	97900	98000	97900	49
351	20240115	151200	3104146700	97900	98000	98000	97900	16
352	20240115	151100	3102579600	98000	98000	98000	97900	40
353	20240115	151000	3098660800	98000	98100	98100	97900	36
354	20240115	150900	3095132700	98000	98000	98100	98000	166
355	20240115	150800	3078863700	98000	98000	98000	97900	111
356	20240115	150700	3067987900	98000	98000	98100	98000	63
357	20240115	150600	3061810900	98000	98100	98200	98000	65
358	20240115	150500	3055436100	98200	97900	98200	97900	128
359	20240115	150400	3042884500	97900	97900	98000	97900	34
360	20240115	150300	3039554600	97900	97900	98000	97900	11
361	20240115	150200	3038477300	97900	97800	97900	97800	34
362	20240115	150100	3035149500	97800	97900	98000	97800	114
363	20240115	150000	3023997400	98000	98000	98100	97900	100
364	20240115	145900	3014197800	97900	97900	97900	97800	19
365	20240115	145800	3012338800	97800	97900	97900	97800	40
366	20240115	145700	3008423500	97800	97900	97900	97800	77
367	20240115	145600	3000886100	97800	97700	97800	97700	86
368	20240115	145500	2992475800	97700	97700	97800	97700	13
369	20240115	145400	2991205600	97800	97700	97800	97700	19
370	20240115	145300	2989348500	97600	97500	97600	97500	57
371	20240115	145200	2983785700	97600	97800	97900	97500	203
372	20240115	145100	2963967400	97700	97800	97800	97700	80
373	20240115	145000	2956145000	97800	97700	97900	97700	112
374	20240115	144900	2945182300	97600	97600	97600	97500	76
375	20240115	144800	2937769700	97600	97600	97700	97600	114
376	20240115	144700	2926638600	97600	97600	97600	97600	70
377	20240115	144600	2919806600	97600	97600	97600	97600	27
378	20240115	144500	2917171400	97600	97600	97700	97600	113
379	20240115	144400	2906135500	97600	97700	97800	97600	686
380	20240115	144300	2839162000	97700	97700	97700	97600	66
381	20240115	144200	2832714400	97600	97700	97800	97600	146
382	20240115	144100	2818452800	97700	97600	97700	97600	13
383	20240115	144000	2817183800	97600	97700	97700	97600	167
384	20240115	143900	2800868600	97700	97700	97700	97600	213
385	20240115	143800	2780073100	97700	97700	97800	97700	47
386	20240115	143700	2775481000	97700	97700	97700	97600	17
387	20240115	143600	2773820700	97700	97800	97800	97700	70
388	20240115	143500	2766980700	97700	97700	97700	97700	88
389	20240115	143400	2758383100	97700	97800	97800	97700	53
390	20240115	143300	2753204700	97700	97600	97700	97600	16
391	20240115	143200	2751641900	97600	97600	97700	97600	7
392	20240115	143100	2750958600	97600	97700	97700	97600	14
393	20240115	143000	2749591300	97600	97600	97700	97600	180
394	20240115	142900	2732016100	97600	97600	97700	97600	23
395	20240115	142800	2729771200	97700	97700	97800	97600	325
396	20240115	142700	2698017500	97800	97700	97800	97700	82
397	20240115	142600	2689999500	97700	97800	97800	97700	111
398	20240115	142500	2679145300	97800	97900	97900	97800	56
399	20240115	142400	2673664500	97900	97800	97900	97800	32
400	20240115	142300	2670532800	97900	97800	97900	97800	42
401	20240115	142200	2666422800	97800	97800	97900	97800	48
402	20240115	142100	2661728100	97900	97900	97900	97800	173
403	20240115	142000	2644802500	97900	97800	97900	97800	48
404	20240115	141900	2640104600	97900	97900	97900	97900	81
405	20240115	141800	2632174700	97800	97800	97800	97800	24
406	20240115	141700	2629827500	97800	97800	97800	97800	15
407	20240115	141600	2628360500	98000	97900	98000	97800	98
408	20240115	141500	2618768600	97800	97800	97800	97800	28
409	20240115	141400	2616030200	97800	97900	97900	97800	19
410	20240115	141300	2614171400	97800	97800	97900	97800	25
411	20240115	141200	2611725600	97800	97800	97800	97700	82
412	20240115	141100	2603707200	97800	97800	97800	97800	19
413	20240115	141000	2601849000	97800	97700	97800	97700	32
414	20240115	140900	2598719900	97700	97800	97800	97700	65
415	20240115	140800	2592364100	97800	97800	97900	97800	26
416	20240115	140700	2589820800	97800	97800	97900	97800	113
417	20240115	140600	2578764600	97800	97800	97800	97800	16
418	20240115	140500	2577199800	97800	98000	98000	97800	135
419	20240115	140400	2563985400	97900	97900	98000	97900	32
420	20240115	140300	2560852200	97900	97900	97900	97800	31
421	20240115	140200	2557819600	97900	97900	97900	97900	31
422	20240115	140100	2554784700	97900	97900	98000	97800	69
423	20240115	140000	2548030100	97800	97800	97900	97800	34
424	20240115	135900	2544703500	97800	97800	97900	97800	33
425	20240115	135800	2541475200	97700	97700	97800	97700	98
426	20240115	135700	2531893600	97700	97700	97800	97700	74
427	20240115	135600	2524658900	97700	97800	97800	97700	191
428	20240115	135500	2505993100	97800	97700	97800	97700	19
429	20240115	135400	2504136200	97800	97700	97800	97700	25
430	20240115	135300	2501692600	97800	97800	97800	97800	49
431	20240115	135200	2496900400	97800	97700	97800	97700	68
432	20240115	135100	2490252000	97700	97700	97700	97700	50
433	20240115	135000	2485367000	97700	97700	97700	97700	15
434	20240115	134900	2483901500	97800	97700	97800	97700	52
435	20240115	134800	2478816900	97800	97700	97800	97700	35
436	20240115	134700	2475396400	97700	97700	97700	97700	47
437	20240115	134600	2470804500	97700	97700	97800	97600	35
438	20240115	134500	2467385800	97700	97700	97700	97700	24
439	20240115	134400	2465041000	97700	97800	97900	97700	53
440	20240115	134300	2459857700	97700	97700	97700	97700	16
441	20240115	134200	2458294500	97700	97700	97700	97700	20
442	20240115	134100	2456340500	97800	97800	97800	97700	99
443	20240115	134000	2446658900	97800	97700	97800	97700	32
444	20240115	133900	2443531500	97700	97700	97700	97700	26
445	20240115	133800	2440991300	97700	97700	97700	97700	15
446	20240115	133700	2439525800	97700	97700	97700	97700	53
447	20240115	133600	2434347700	97700	97800	97800	97700	15
448	20240115	133500	2432882100	97900	97700	97900	97700	160
449	20240115	133400	2417239000	97700	97600	97700	97600	26
450	20240115	133300	2414699300	97600	97700	97700	97600	443
451	20240115	133200	2371457900	97700	97700	97800	97700	67
452	20240115	133100	2364907400	97700	97700	97700	97700	8
453	20240115	133000	2364125800	97700	97700	97700	97700	9
454	20240115	132900	2363246500	97700	97600	97700	97600	41
455	20240115	132800	2359242800	97700	97700	97700	97600	28
456	20240115	132700	2356508200	97600	97700	97700	97600	96
457	20240115	132600	2347134600	97700	97700	97700	97600	86
458	20240115	132500	2338738000	97700	97700	97700	97700	12
459	20240115	132400	2337565600	97600	97600	97600	97600	7
460	20240115	132300	2336882400	97700	97800	97800	97600	144
461	20240115	132200	2322814200	97800	97700	97800	97700	11
462	20240115	132100	2321739300	97700	97700	97700	97700	18
463	20240115	132000	2319980700	97700	97600	97700	97600	11
464	20240115	131900	2318906900	97600	97600	97600	97600	15
465	20240115	131800	2317442900	97600	97700	97800	97600	73
466	20240115	131700	2310306400	97700	97700	97800	97700	183
467	20240115	131600	2292420500	97700	97700	97700	97700	21
468	20240115	131500	2290368800	97700	97700	97700	97700	32
469	20240115	131400	2287242400	97700	97700	97800	97700	92
470	20240115	131300	2278249700	97700	97800	97800	97700	44
471	20240115	131200	2273946900	97800	98000	98000	97800	14
472	20240115	131100	2272577500	97800	97800	97900	97800	97
473	20240115	131000	2263084300	97700	97800	97800	97700	63
474	20240115	130900	2256927300	97800	97800	97800	97700	49
475	20240115	130800	2252138500	97800	97700	97800	97700	65
476	20240115	130700	2245783500	97800	97700	97800	97700	48
477	20240115	130600	2241093400	97700	97800	97800	97700	23
478	20240115	130500	2238844900	97800	97800	97900	97700	94
479	20240115	130400	2229646000	97700	97900	97900	97700	66
480	20240115	130300	2223186200	97700	97900	97900	97700	244
481	20240115	130200	2199322800	98000	97900	98000	97900	129
482	20240115	130100	2186689800	97900	98000	98000	97900	43
483	20240115	130000	2182479900	98000	98000	98100	97900	93
484	20240115	125900	2173365000	98000	98000	98000	97900	29
485	20240115	125800	2170525300	98000	98000	98000	98000	30
486	20240115	125700	2167585300	98000	98000	98100	98000	48
487	20240115	125600	2162881200	97900	98000	98000	97900	34
488	20240115	125500	2159551300	98000	98000	98000	98000	2
489	20240115	125400	2159355300	98000	98000	98000	97900	105
490	20240115	125300	2149067700	98000	98100	98100	98000	41
491	20240115	125200	2145049600	98100	98100	98100	98100	9
492	20240115	125100	2144166700	98100	98200	98200	98100	48
493	20240115	125000	2139453300	98100	98000	98100	98000	3
494	20240115	124900	2139159200	98200	98200	98200	98200	4
495	20240115	124800	2138766400	98200	98000	98200	97900	81
496	20240115	124700	2130830700	97900	98000	98000	97900	63
497	20240115	124600	2124662700	98000	98000	98000	98000	7
498	20240115	124500	2123976700	98100	98000	98100	98000	197
499	20240115	124400	2104666400	98000	98200	98200	98000	22
500	20240115	124300	2102508200	98200	98200	98200	98200	7
501	20240115	124200	2101820800	98200	98300	98300	98200	66
502	20240115	124100	2095333400	98200	98200	98200	98200	0
503	20240115	124000	2095333400	98200	98200	98200	98200	0
504	20240115	123900	2095333400	98200	98200	98200	98200	52
505	20240115	123800	2090227000	98200	98200	98200	98200	5
506	20240115	123700	2089736000	98200	98200	98200	98200	0
507	20240115	123600	2089736000	98200	98200	98200	98200	60
508	20240115	123500	2083844000	98100	98100	98400	98100	24
509	20240115	123400	2081489100	98100	98100	98100	98100	0
510	20240115	123300	2081489100	98100	98100	98100	98100	47
511	20240115	123200	2076878400	98000	98100	98100	98000	146
512	20240115	123100	2062563800	98100	98300	98300	98100	202
513	20240115	123000	2042728300	98400	98300	98400	98300	70
514	20240115	122900	2035840700	98300	98300	98300	98300	10
515	20240115	122800	2034857700	98300	98300	98300	98300	36
516	20240115	122700	2031318900	98300	98200	98300	98200	2
517	20240115	122600	2031122400	98200	98300	98300	98200	53
518	20240115	122500	2025915000	98400	98300	98400	98300	27
519	20240115	122400	2023260200	98300	98400	98400	98300	26
520	20240115	122300	2020703800	98300	98300	98300	98300	5
521	20240115	122200	2020212300	98300	98300	98400	98300	59
522	20240115	122100	2014412300	98200	98300	98300	98200	14
523	20240115	122000	2013036500	98200	98300	98300	98200	99
524	20240115	121900	2003308600	98300	98300	98300	98300	24
525	20240115	121800	2000949400	98300	98300	98300	98300	1
526	20240115	121700	2000851100	98300	98300	98300	98300	8
527	20240115	121600	2000064700	98300	98300	98300	98300	59
528	20240115	121500	1994265000	98300	98200	98300	98200	32
529	20240115	121400	1991122500	98300	98300	98300	98300	1
530	20240115	121300	1991024200	98300	98200	98300	98200	30
531	20240115	121200	1988078000	98100	98100	98100	98100	0
532	20240115	121100	1988078000	98100	98100	98100	98100	6
533	20240115	121000	1987489400	98200	98100	98200	98100	57
534	20240115	120900	1981894100	98100	98100	98100	98100	20
535	20240115	120800	1979932100	98200	98200	98200	98200	0
536	20240115	120700	1979932100	98200	98200	98200	98200	59
537	20240115	120600	1974138300	98100	98100	98100	98100	56
538	20240115	120500	1968644700	98100	98000	98100	98000	20
539	20240115	120400	1966683700	98000	97900	98000	97900	92
540	20240115	120300	1957670800	97900	98100	98100	97900	35
541	20240115	120200	1954241900	98100	98100	98100	98100	2
542	20240115	120100	1954045700	98200	98100	98200	98100	98
543	20240115	120000	1944431800	98100	98100	98200	98100	54
544	20240115	115900	1939130800	98300	98300	98300	98300	0
545	20240115	115800	1939130800	98300	98300	98300	98300	1
546	20240115	115700	1939032500	98300	98300	98300	98300	20
547	20240115	115600	1937066500	98300	98300	98300	98300	0
548	20240115	115500	1937066500	98300	97900	98300	97800	64
549	20240115	115400	1930799700	97900	97900	97900	97900	70
550	20240115	115300	1923946700	97900	98100	98100	97900	64
551	20240115	115200	1917680600	98000	97900	98000	97900	66
552	20240115	115100	1911214200	97900	97900	97900	97900	3
553	20240115	115000	1910920500	97900	98200	98200	97900	365
554	20240115	114900	1875140500	98300	98200	98300	98200	101
555	20240115	114800	1865215600	98300	98300	98300	98300	0
556	20240115	114700	1865215600	98300	98300	98300	98200	60
557	20240115	114600	1859317900	98300	98400	98400	98300	145
558	20240115	114500	1845059500	98300	98300	98300	98300	5
559	20240115	114400	1844568000	98200	98400	98400	98200	64
560	20240115	114300	1838272600	98400	98300	98400	98300	20
561	20240115	114200	1836305800	98400	98400	98400	98400	12
562	20240115	114100	1835125000	98500	98500	98500	98500	62
563	20240115	114000	1829018000	98500	98600	98600	98500	4
564	20240115	113900	1828623700	98600	98500	98700	98500	114
565	20240115	113800	1817376600	98400	98200	98400	98200	331
566	20240115	113700	1784827900	98200	98200	98200	98200	108
567	20240115	113600	1774222300	98200	98200	98200	98200	13
568	20240115	113500	1772945700	98200	98200	98200	98100	108
569	20240115	113400	1762340300	98200	98200	98200	98200	157
570	20240115	113300	1746922900	98100	98100	98100	98100	33
571	20240115	113200	1743685600	98100	98100	98100	98100	8
572	20240115	113100	1742900800	98100	98000	98100	98000	276
573	20240115	113000	1715851400	98000	97900	98000	97900	54
574	20240115	112900	1710564700	98000	98000	98000	98000	40
575	20240115	112800	1706644700	97900	97900	97900	97900	0
576	20240115	112700	1706644700	97900	97900	97900	97900	1
577	20240115	112600	1706546800	97800	97800	97800	97800	16
578	20240115	112500	1704982000	97800	97800	97800	97800	4
579	20240115	112400	1704590800	97800	97800	97800	97700	99
580	20240115	112300	1694910500	97800	97700	97800	97700	36
581	20240115	112200	1691391000	97600	97600	97600	97600	88
582	20240115	112100	1682802200	97600	97600	97600	97600	0
583	20240115	112000	1682802200	97600	97600	97600	97600	53
584	20240115	111900	1677629400	97600	97600	97600	97600	233
585	20240115	111800	1654888600	97700	97800	97800	97700	52
586	20240115	111700	1649807100	97800	97800	97800	97800	50
587	20240115	111600	1644917100	97700	97700	97700	97600	194
588	20240115	111500	1625970400	97800	97700	97800	97700	3
589	20240115	111400	1625677100	97700	97700	97800	97700	67
590	20240115	111300	1619125000	97800	97800	97800	97800	5
591	20240115	111200	1618636000	97700	97800	97800	97700	41
592	20240115	111100	1614629200	97800	98000	98000	97800	52
593	20240115	111000	1609543000	98000	97700	98000	97700	57
594	20240115	110900	1603971300	97700	97800	97800	97700	5
595	20240115	110800	1603482700	97800	97700	97800	97700	71
596	20240115	110700	1596539500	97700	97700	97700	97700	31
597	20240115	110600	1593510800	97700	97700	97700	97700	89
598	20240115	110500	1584815500	97800	97700	97800	97600	135
599	20240115	110400	1571629500	97700	97700	97700	97700	40
600	20240115	110300	1567721500	97600	97900	97900	97600	114
601	20240115	110200	1556587000	97600	97600	97600	97600	82
602	20240115	110100	1548583800	97800	97600	97800	97600	86
603	20240115	110000	1540181500	97600	97600	97600	97600	95
604	20240115	105900	1530909500	97500	97600	97600	97500	37
605	20240115	105800	1527301100	97600	97700	97700	97500	88
606	20240115	105700	1518713300	97600	97600	97600	97600	83
607	20240115	105600	1510612500	97600	97600	97700	97600	168
608	20240115	105500	1494212900	97700	97600	97700	97600	52
609	20240115	105400	1489137600	97600	97700	97700	97600	196
610	20240115	105300	1470002100	97700	97700	97700	97600	56
611	20240115	105200	1464531900	97700	97700	97700	97600	62
612	20240115	105100	1458478500	97600	97700	97700	97600	127
613	20240115	105000	1446074700	97700	97800	97800	97700	175
614	20240115	104900	1428973500	97800	97900	97900	97800	475
615	20240115	104800	1382518400	97900	97800	97900	97800	54
616	20240115	104700	1377233100	97800	97900	97900	97800	65
617	20240115	104600	1370872600	97800	97900	97900	97800	116
618	20240115	104500	1359519200	97800	97800	97800	97800	14
619	20240115	104400	1358150000	97900	98000	98000	97900	84
620	20240115	104300	1349924600	98000	98000	98000	98000	65
621	20240115	104200	1343554600	98000	98000	98000	98000	60
622	20240115	104100	1337674600	97900	97900	97900	97900	54
623	20240115	104000	1332388000	97900	97900	97900	97900	46
624	20240115	103900	1327884600	97900	97800	97900	97800	131
625	20240115	103800	1315063800	97900	97900	97900	97800	326
626	20240115	103700	1283153300	97900	98100	98100	97900	1007
627	20240115	103600	1184467400	98100	98000	98100	98000	44
628	20240115	103500	1180153100	98000	98000	98100	98000	215
629	20240115	103400	1159080100	98000	98100	98100	98000	401
630	20240115	103300	1119744200	98100	98200	98200	98100	1495
631	20240115	103200	973053100	98200	98300	98300	98200	22
632	20240115	103100	970890700	98200	98200	98200	98200	523
633	20240115	103000	919532100	98300	98300	98300	98300	44
634	20240115	102900	915206900	98300	98200	98300	98200	318
635	20240115	102800	883979000	98200	98300	98300	98200	154
636	20240115	102700	868853100	98300	98300	98300	98300	283
637	20240115	102600	841034200	98300	98300	98300	98300	146
638	20240115	102500	826682400	98300	98500	98500	98300	177
639	20240115	102400	809267000	98500	98500	98500	98500	4
640	20240115	102300	808873000	98400	98500	98500	98400	78
641	20240115	102200	801195500	98400	98400	98400	98400	18
642	20240115	102100	799424300	98400	98400	98400	98400	5
643	20240115	102000	798932300	98400	98400	98400	98400	0
644	20240115	101900	798932300	98400	98500	98500	98400	7
645	20240115	101800	798242900	98500	98400	98500	98400	32
646	20240115	101700	795093400	98500	98500	98500	98500	134
647	20240115	101600	781894400	98500	98500	98500	98400	329
648	20240115	101500	749489200	98500	98600	98600	98500	63
649	20240115	101400	743281800	98900	98900	98900	98900	2
650	20240115	101300	743084000	98900	98700	98900	98600	252
651	20240115	101200	718232600	98700	98700	98700	98700	139
652	20240115	101100	704513300	98800	98700	98800	98700	165
653	20240115	101000	688224800	98900	98700	98900	98700	71
654	20240115	100900	681206900	98700	98800	98800	98700	170
655	20240115	100800	664415100	98800	98800	98800	98800	14
656	20240115	100700	663031900	98800	98800	98900	98800	8
657	20240115	100600	662241200	98900	98900	98900	98800	127
658	20240115	100500	649691900	98900	98900	98900	98900	6
659	20240115	100400	649098500	98900	98900	98900	98900	65
660	20240115	100300	642670000	98900	98800	98900	98800	19
661	20240115	100200	640791800	98800	99000	99000	98800	259
662	20240115	100100	615156400	99000	99000	99000	99000	2
663	20240115	100000	614958400	99000	98800	99000	98800	5
664	20240115	095900	614463600	98700	98700	98700	98700	10
665	20240115	095800	613476600	98700	99000	99000	98700	10
666	20240115	095700	612487500	99000	98700	99000	98700	14
667	20240115	095600	611101800	98600	98700	98700	98600	57
668	20240115	095500	605479700	98700	98700	98700	98700	5
669	20240115	095400	604986200	98700	98700	98700	98700	2
670	20240115	095300	604788800	98700	98700	98700	98700	52
671	20240115	095200	599656400	98700	98700	98700	98700	31
672	20240115	095100	596596700	98700	98700	98700	98700	2
673	20240115	095000	596399300	98700	98700	98700	98700	45
674	20240115	094900	591957800	98700	98700	98800	98700	42
675	20240115	094800	587812200	98700	98700	98700	98700	40
676	20240115	094700	583864200	98700	98700	98700	98700	50
677	20240115	094600	578929200	98700	98700	98700	98600	22
678	20240115	094500	576757900	98600	99100	99100	98600	102
679	20240115	094400	566689200	98600	99100	99100	98600	17
680	20240115	094300	565009500	98700	98700	98700	98700	6
681	20240115	094200	564417300	98700	98700	98700	98600	35
682	20240115	094100	560962900	98700	99000	99000	98700	11
683	20240115	094000	559876900	98700	98700	98700	98700	2
684	20240115	093900	559679500	98700	98800	98800	98600	208
685	20240115	093800	539156700	98700	98900	98900	98700	6
686	20240115	093700	538564000	98800	98900	98900	98800	99
687	20240115	093600	528777100	98800	98800	98800	98800	113
688	20240115	093500	517612700	98800	98900	98900	98800	110
689	20240115	093400	506733900	98900	99100	99100	98900	36
690	20240115	093300	503168900	99100	99100	99200	99000	334
691	20240115	093200	470101400	99100	99100	99100	99100	45
692	20240115	093100	465641900	99100	99200	99200	99100	190
693	20240115	093000	446803800	99200	99400	99400	99200	147
694	20240115	092900	432208000	99400	99400	99400	99400	88
695	20240115	092800	423460800	99300	99300	99300	99300	19
696	20240115	092700	421574100	99200	99200	99400	99200	13
697	20240115	092600	420284100	99400	99400	99400	99400	57
698	20240115	092500	414618300	99400	99200	99400	99200	286
699	20240115	092400	386225000	99200	99200	99300	99200	10
700	20240115	092300	385232900	99200	99300	99300	99200	22
701	20240115	092200	383050400	99300	99100	99300	99100	102
702	20240115	092100	372923000	99100	99300	99300	99100	87
703	20240115	092000	364295200	99200	99300	99300	99200	44
704	20240115	091900	359926100	99300	99200	99300	99200	43
705	20240115	091800	355659100	99200	99200	99200	99000	20
706	20240115	091700	353675700	99000	99000	99000	99000	0
707	20240115	091600	353675700	99000	98900	99000	98900	117
708	20240115	091500	342093000	98900	99200	99200	98900	182
709	20240115	091400	324067200	99200	99200	99300	99200	17
710	20240115	091300	322380500	99200	99300	99500	99200	252
711	20240115	091200	297359800	99300	99200	99400	99200	150
712	20240115	091100	282467500	99200	98900	99200	98900	202
713	20240115	091000	262461000	98900	98700	98900	98700	14
714	20240115	090900	261078900	98700	98400	98700	98400	18
715	20240115	090800	259302600	98200	98200	98400	98100	370
716	20240115	090700	222961700	98200	98200	98300	98200	38
717	20240115	090600	219229600	98100	98400	98400	98100	150
718	20240115	090500	204511000	98100	98400	98400	98100	252
719	20240115	090400	179778500	98400	99000	99000	98200	210
720	20240115	090300	159099100	98800	99100	99100	98800	152
721	20240115	090200	144057600	99100	99300	99300	99000	219
722	20240115	090100	122370300	99300	99400	99400	99000	602
723	20240115	090000	62682300	99400	99400	99500	99100	629