KissMeData/207940/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204000	37300667000	751000	751000	751000	751000	9808
3	20240111	203900	37300667000	751000	751000	751000	751000	0
4	20240111	203800	37300667000	751000	751000	751000	751000	0
5	20240111	203700	37300667000	751000	751000	751000	751000	0
6	20240111	203600	37300667000	751000	751000	751000	751000	0
7	20240111	203500	37300667000	751000	751000	751000	751000	0
8	20240111	203400	37300667000	751000	751000	751000	751000	0
9	20240111	203300	37300667000	751000	751000	751000	751000	0
10	20240111	203200	37300667000	751000	751000	751000	751000	0
11	20240111	203100	37300667000	751000	751000	751000	751000	0
12	20240111	203000	37300667000	751000	751000	751000	751000	0
13	20240111	202900	37300667000	751000	751000	751000	751000	0
14	20240111	202800	37300667000	751000	751000	751000	751000	0
15	20240111	202700	37300667000	751000	751000	751000	751000	0
16	20240111	202600	37300667000	751000	751000	751000	751000	0
17	20240111	202500	37300667000	751000	751000	751000	751000	0
18	20240111	202400	37300667000	751000	751000	751000	751000	0
19	20240111	202300	37300667000	751000	751000	751000	751000	0
20	20240111	202200	37300667000	751000	751000	751000	751000	0
21	20240111	202100	37300667000	751000	751000	751000	751000	0
22	20240111	202000	37300667000	751000	751000	751000	751000	0
23	20240111	201900	37300667000	751000	751000	751000	751000	0
24	20240111	201800	37300667000	751000	751000	751000	751000	0
25	20240111	201700	37300667000	751000	751000	751000	751000	0
26	20240111	201600	37300667000	751000	751000	751000	751000	0
27	20240111	201500	37300667000	751000	751000	751000	751000	0
28	20240111	201400	37300667000	751000	751000	751000	751000	0
29	20240111	201300	37300667000	751000	751000	751000	751000	0
30	20240111	201200	37300667000	751000	751000	751000	751000	0
31	20240111	201100	37300667000	751000	751000	751000	751000	0
32	20240111	201000	37300667000	751000	751000	751000	751000	9808
33	20240111	200900	37300667000	751000	751000	751000	751000	0
34	20240111	200800	37300667000	751000	751000	751000	751000	0
35	20240111	200700	37300667000	751000	751000	751000	751000	0
36	20240111	200600	37300667000	751000	751000	751000	751000	0
37	20240111	200500	37300667000	751000	751000	751000	751000	0
38	20240111	200400	37300667000	751000	751000	751000	751000	0
39	20240111	200300	37300667000	751000	751000	751000	751000	0
40	20240111	200200	37300667000	751000	751000	751000	751000	0
41	20240111	200100	37300667000	751000	751000	751000	751000	0
42	20240111	200000	37300667000	751000	751000	751000	751000	0
43	20240111	195900	37300667000	751000	751000	751000	751000	0
44	20240111	195800	37300667000	751000	751000	751000	751000	0
45	20240111	195700	37300667000	751000	751000	751000	751000	0
46	20240111	195600	37300667000	751000	751000	751000	751000	0
47	20240111	195500	37300667000	751000	751000	751000	751000	0
48	20240111	195400	37300667000	751000	751000	751000	751000	0
49	20240111	195300	37300667000	751000	751000	751000	751000	0
50	20240111	195200	37300667000	751000	751000	751000	751000	0
51	20240111	195100	37300667000	751000	751000	751000	751000	0
52	20240111	195000	37300667000	751000	751000	751000	751000	0
53	20240111	194900	37300667000	751000	751000	751000	751000	0
54	20240111	194800	37300667000	751000	751000	751000	751000	0
55	20240111	194700	37300667000	751000	751000	751000	751000	0
56	20240111	194600	37300667000	751000	751000	751000	751000	0
57	20240111	194500	37300667000	751000	751000	751000	751000	0
58	20240111	194400	37300667000	751000	751000	751000	751000	0
59	20240111	194300	37300667000	751000	751000	751000	751000	0
60	20240111	194200	37300667000	751000	751000	751000	751000	0
61	20240111	194100	37300667000	751000	751000	751000	751000	0
62	20240111	194000	37300667000	751000	751000	751000	751000	9808
63	20240111	193900	37300667000	751000	751000	751000	751000	0
64	20240111	193800	37300667000	751000	751000	751000	751000	0
65	20240111	193700	37300667000	751000	751000	751000	751000	0
66	20240111	193600	37300667000	751000	751000	751000	751000	0
67	20240111	193500	37300667000	751000	751000	751000	751000	0
68	20240111	193400	37300667000	751000	751000	751000	751000	0
69	20240111	193300	37300667000	751000	751000	751000	751000	0
70	20240111	193200	37300667000	751000	751000	751000	751000	0
71	20240111	193100	37300667000	751000	751000	751000	751000	0
72	20240111	193000	37300667000	751000	751000	751000	751000	0
73	20240111	192900	37300667000	751000	751000	751000	751000	0
74	20240111	192800	37300667000	751000	751000	751000	751000	0
75	20240111	192700	37300667000	751000	751000	751000	751000	0
76	20240111	192600	37300667000	751000	751000	751000	751000	0
77	20240111	192500	37300667000	751000	751000	751000	751000	0
78	20240111	192400	37300667000	751000	751000	751000	751000	0
79	20240111	192300	37300667000	751000	751000	751000	751000	0
80	20240111	192200	37300667000	751000	751000	751000	751000	0
81	20240111	192100	37300667000	751000	751000	751000	751000	0
82	20240111	192000	37300667000	751000	751000	751000	751000	0
83	20240111	191900	37300667000	751000	751000	751000	751000	0
84	20240111	191800	37300667000	751000	751000	751000	751000	0
85	20240111	191700	37300667000	751000	751000	751000	751000	0
86	20240111	191600	37300667000	751000	751000	751000	751000	0
87	20240111	191500	37300667000	751000	751000	751000	751000	0
88	20240111	191400	37300667000	751000	751000	751000	751000	0
89	20240111	191300	37300667000	751000	751000	751000	751000	0
90	20240111	191200	37300667000	751000	751000	751000	751000	0
91	20240111	191100	37300667000	751000	751000	751000	751000	0
92	20240111	191000	37300667000	751000	751000	751000	751000	9808
93	20240111	190900	37300667000	751000	751000	751000	751000	0
94	20240111	190800	37300667000	751000	751000	751000	751000	0
95	20240111	190700	37300667000	751000	751000	751000	751000	0
96	20240111	190600	37300667000	751000	751000	751000	751000	0
97	20240111	190500	37300667000	751000	751000	751000	751000	0
98	20240111	190400	37300667000	751000	751000	751000	751000	0
99	20240111	190300	37300667000	751000	751000	751000	751000	0
100	20240111	190200	37300667000	751000	751000	751000	751000	0
101	20240111	190100	37300667000	751000	751000	751000	751000	0
102	20240111	190000	37300667000	751000	751000	751000	751000	0
103	20240111	185900	37300667000	751000	751000	751000	751000	0
104	20240111	185800	37300667000	751000	751000	751000	751000	0
105	20240111	185700	37300667000	751000	751000	751000	751000	0
106	20240111	185600	37300667000	751000	751000	751000	751000	0
107	20240111	185500	37300667000	751000	751000	751000	751000	0
108	20240111	185400	37300667000	751000	751000	751000	751000	0
109	20240111	185300	37300667000	751000	751000	751000	751000	0
110	20240111	185200	37300667000	751000	751000	751000	751000	0
111	20240111	185100	37300667000	751000	751000	751000	751000	0
112	20240111	185000	37300667000	751000	751000	751000	751000	0
113	20240111	184900	37300667000	751000	751000	751000	751000	0
114	20240111	184800	37300667000	751000	751000	751000	751000	0
115	20240111	184700	37300667000	751000	751000	751000	751000	0
116	20240111	184600	37300667000	751000	751000	751000	751000	0
117	20240111	184500	37300667000	751000	751000	751000	751000	0
118	20240111	184400	37300667000	751000	751000	751000	751000	0
119	20240111	184300	37300667000	751000	751000	751000	751000	0
120	20240111	184200	37300667000	751000	751000	751000	751000	0
121	20240111	184100	37300667000	751000	751000	751000	751000	0
122	20240111	184000	37300667000	751000	751000	751000	751000	9808
123	20240111	183900	37300667000	751000	751000	751000	751000	0
124	20240111	183800	37300667000	751000	751000	751000	751000	0
125	20240111	183700	37300667000	751000	751000	751000	751000	0
126	20240111	183600	37300667000	751000	751000	751000	751000	0
127	20240111	183500	37300667000	751000	751000	751000	751000	0
128	20240111	183400	37300667000	751000	751000	751000	751000	0
129	20240111	183300	37300667000	751000	751000	751000	751000	0
130	20240111	183200	37300667000	751000	751000	751000	751000	0
131	20240111	183100	37300667000	751000	751000	751000	751000	0
132	20240111	183000	37300667000	751000	751000	751000	751000	0
133	20240111	182900	37300667000	751000	751000	751000	751000	0
134	20240111	182800	37300667000	751000	751000	751000	751000	0
135	20240111	182700	37300667000	751000	751000	751000	751000	0
136	20240111	182600	37300667000	751000	751000	751000	751000	0
137	20240111	182500	37300667000	751000	751000	751000	751000	0
138	20240111	182400	37300667000	751000	751000	751000	751000	0
139	20240111	182300	37300667000	751000	751000	751000	751000	0
140	20240111	182200	37300667000	751000	751000	751000	751000	0
141	20240111	182100	37300667000	751000	751000	751000	751000	0
142	20240111	182000	37300667000	751000	751000	751000	751000	0
143	20240111	181900	37300667000	751000	751000	751000	751000	0
144	20240111	181800	37300667000	751000	751000	751000	751000	0
145	20240111	181700	37300667000	751000	751000	751000	751000	0
146	20240111	181600	37300667000	751000	751000	751000	751000	0
147	20240111	181500	37300667000	751000	751000	751000	751000	0
148	20240111	181400	37300667000	751000	751000	751000	751000	0
149	20240111	181300	37300667000	751000	751000	751000	751000	0
150	20240111	181200	37300667000	751000	751000	751000	751000	0
151	20240111	181100	37300667000	751000	751000	751000	751000	0
152	20240111	181000	37300667000	751000	751000	751000	751000	9808
153	20240111	180900	37300667000	751000	751000	751000	751000	0
154	20240111	180800	37300667000	751000	751000	751000	751000	0
155	20240111	180700	37300667000	751000	751000	751000	751000	0
156	20240111	180600	37300667000	751000	751000	751000	751000	0
157	20240111	180500	37300667000	751000	751000	751000	751000	0
158	20240111	180400	37300667000	751000	751000	751000	751000	0
159	20240111	180300	37300667000	751000	751000	751000	751000	0
160	20240111	180200	37300667000	751000	751000	751000	751000	0
161	20240111	180100	37300667000	751000	751000	751000	751000	0
162	20240111	180000	37300667000	751000	751000	751000	751000	0
163	20240111	175900	37300667000	751000	751000	751000	751000	0
164	20240111	175800	37300667000	751000	751000	751000	751000	0
165	20240111	175700	37300667000	751000	751000	751000	751000	0
166	20240111	175600	37300667000	751000	751000	751000	751000	0
167	20240111	175500	37300667000	751000	751000	751000	751000	0
168	20240111	175400	37300667000	751000	751000	751000	751000	0
169	20240111	175300	37300667000	751000	751000	751000	751000	0
170	20240111	175200	37300667000	751000	751000	751000	751000	0
171	20240111	175100	37300667000	751000	751000	751000	751000	0
172	20240111	175000	37300667000	751000	751000	751000	751000	0
173	20240111	174900	37300667000	751000	751000	751000	751000	0
174	20240111	174800	37300667000	751000	751000	751000	751000	0
175	20240111	174700	37300667000	751000	751000	751000	751000	0
176	20240111	174600	37300667000	751000	751000	751000	751000	0
177	20240111	174500	37300667000	751000	751000	751000	751000	0
178	20240111	174400	37300667000	751000	751000	751000	751000	0
179	20240111	174300	37300667000	751000	751000	751000	751000	0
180	20240111	174200	37300667000	751000	751000	751000	751000	0
181	20240111	174100	37300667000	751000	751000	751000	751000	0
182	20240111	174000	37300667000	751000	751000	751000	751000	9808
183	20240111	173900	37300667000	751000	751000	751000	751000	0
184	20240111	173800	37300667000	751000	751000	751000	751000	0
185	20240111	173700	37300667000	751000	751000	751000	751000	0
186	20240111	173600	37300667000	751000	751000	751000	751000	0
187	20240111	173500	37300667000	751000	751000	751000	751000	0
188	20240111	173400	37300667000	751000	751000	751000	751000	0
189	20240111	173300	37300667000	751000	751000	751000	751000	0
190	20240111	173200	37300667000	751000	751000	751000	751000	0
191	20240111	173100	37300667000	751000	751000	751000	751000	0
192	20240111	173000	37300667000	751000	751000	751000	751000	0
193	20240111	172900	37300667000	751000	751000	751000	751000	0
194	20240111	172800	37300667000	751000	751000	751000	751000	0
195	20240111	172700	37300667000	751000	751000	751000	751000	0
196	20240111	172600	37300667000	751000	751000	751000	751000	0
197	20240111	172500	37300667000	751000	751000	751000	751000	0
198	20240111	172400	37300667000	751000	751000	751000	751000	0
199	20240111	172300	37300667000	751000	751000	751000	751000	0
200	20240111	172200	37300667000	751000	751000	751000	751000	0
201	20240111	172100	37300667000	751000	751000	751000	751000	0
202	20240111	172000	37300667000	751000	751000	751000	751000	0
203	20240111	171900	37300667000	751000	751000	751000	751000	0
204	20240111	171800	37300667000	751000	751000	751000	751000	0
205	20240111	171700	37300667000	751000	751000	751000	751000	0
206	20240111	171600	37300667000	751000	751000	751000	751000	0
207	20240111	171500	37300667000	751000	751000	751000	751000	0
208	20240111	171400	37300667000	751000	751000	751000	751000	0
209	20240111	171300	37300667000	751000	751000	751000	751000	0
210	20240111	171200	37300667000	751000	751000	751000	751000	0
211	20240111	171100	37300667000	751000	751000	751000	751000	0
212	20240111	171000	37300667000	751000	751000	751000	751000	9808
213	20240111	170900	37300667000	751000	751000	751000	751000	0
214	20240111	170800	37300667000	751000	751000	751000	751000	0
215	20240111	170700	37300667000	751000	751000	751000	751000	0
216	20240111	170600	37300667000	751000	751000	751000	751000	0
217	20240111	170500	37300667000	751000	751000	751000	751000	0
218	20240111	170400	37300667000	751000	751000	751000	751000	0
219	20240111	170300	37300667000	751000	751000	751000	751000	0
220	20240111	170200	37300667000	751000	751000	751000	751000	0
221	20240111	170100	37300667000	751000	751000	751000	751000	0
222	20240111	170000	37300667000	751000	751000	751000	751000	0
223	20240111	165900	37300667000	751000	751000	751000	751000	0
224	20240111	165800	37300667000	751000	751000	751000	751000	0
225	20240111	165700	37300667000	751000	751000	751000	751000	0
226	20240111	165600	37300667000	751000	751000	751000	751000	0
227	20240111	165500	37300667000	751000	751000	751000	751000	0
228	20240111	165400	37300667000	751000	751000	751000	751000	0
229	20240111	165300	37300667000	751000	751000	751000	751000	0
230	20240111	165200	37300667000	751000	751000	751000	751000	0
231	20240111	165100	37300667000	751000	751000	751000	751000	0
232	20240111	165000	37300667000	751000	751000	751000	751000	0
233	20240111	164900	37300667000	751000	751000	751000	751000	0
234	20240111	164800	37300667000	751000	751000	751000	751000	0
235	20240111	164700	37300667000	751000	751000	751000	751000	0
236	20240111	164600	37300667000	751000	751000	751000	751000	0
237	20240111	164500	37300667000	751000	751000	751000	751000	0
238	20240111	164400	37300667000	751000	751000	751000	751000	0
239	20240111	164300	37300667000	751000	751000	751000	751000	0
240	20240111	164200	37300667000	751000	751000	751000	751000	0
241	20240111	164100	37300667000	751000	751000	751000	751000	0
242	20240111	164000	37300667000	751000	751000	751000	751000	9808
243	20240111	163900	37300667000	751000	751000	751000	751000	0
244	20240111	163800	37300667000	751000	751000	751000	751000	0
245	20240111	163700	37300667000	751000	751000	751000	751000	0
246	20240111	163600	37300667000	751000	751000	751000	751000	0
247	20240111	163500	37300667000	751000	751000	751000	751000	0
248	20240111	163400	37300667000	751000	751000	751000	751000	0
249	20240111	163300	37300667000	751000	751000	751000	751000	0
250	20240111	163200	37300667000	751000	751000	751000	751000	0
251	20240111	163100	37300667000	751000	751000	751000	751000	0
252	20240111	163000	37300667000	751000	751000	751000	751000	0
253	20240111	162900	37300667000	751000	751000	751000	751000	0
254	20240111	162800	37300667000	751000	751000	751000	751000	0
255	20240111	162700	37300667000	751000	751000	751000	751000	0
256	20240111	162600	37300667000	751000	751000	751000	751000	0
257	20240111	162500	37300667000	751000	751000	751000	751000	0
258	20240111	162400	37300667000	751000	751000	751000	751000	0
259	20240111	162300	37300667000	751000	751000	751000	751000	0
260	20240111	162200	37300667000	751000	751000	751000	751000	0
261	20240111	162100	37300667000	751000	751000	751000	751000	0
262	20240111	162000	37300667000	751000	751000	751000	751000	0
263	20240111	161900	37300667000	751000	751000	751000	751000	0
264	20240111	161800	37300667000	751000	751000	751000	751000	0
265	20240111	161700	37300667000	751000	751000	751000	751000	0
266	20240111	161600	37300667000	751000	751000	751000	751000	0
267	20240111	161500	37300667000	751000	751000	751000	751000	0
268	20240111	161400	37300667000	751000	751000	751000	751000	0
269	20240111	161300	37300667000	751000	751000	751000	751000	0
270	20240111	161200	37300667000	751000	751000	751000	751000	0
271	20240111	161100	37300667000	751000	751000	751000	751000	0
272	20240111	161000	37300667000	751000	751000	751000	751000	9808
273	20240111	160900	37300667000	751000	751000	751000	751000	0
274	20240111	160800	37300667000	751000	751000	751000	751000	0
275	20240111	160700	37300667000	751000	751000	751000	751000	0
276	20240111	160600	37300667000	751000	751000	751000	751000	0
277	20240111	160500	37300667000	751000	751000	751000	751000	0
278	20240111	160400	37300667000	751000	751000	751000	751000	0
279	20240111	160300	37300667000	751000	751000	751000	751000	0
280	20240111	160200	37300667000	751000	751000	751000	751000	0
281	20240111	160100	37300667000	751000	751000	751000	751000	0
282	20240111	160000	37300667000	751000	751000	751000	751000	0
283	20240111	155900	37300667000	751000	751000	751000	751000	0
284	20240111	155800	37300667000	751000	751000	751000	751000	0
285	20240111	155700	37300667000	751000	751000	751000	751000	0
286	20240111	155600	37300667000	751000	751000	751000	751000	0
287	20240111	155500	37300667000	751000	751000	751000	751000	0
288	20240111	155400	37300667000	751000	751000	751000	751000	0
289	20240111	155300	37300667000	751000	751000	751000	751000	0
290	20240111	155200	37300667000	751000	751000	751000	751000	0
291	20240111	155100	37300667000	751000	751000	751000	751000	0
292	20240111	155000	37300667000	751000	751000	751000	751000	0
293	20240111	154900	37300667000	751000	751000	751000	751000	0
294	20240111	154800	37300667000	751000	751000	751000	751000	0
295	20240111	154700	37300667000	751000	751000	751000	751000	0
296	20240111	154600	37300667000	751000	751000	751000	751000	0
297	20240111	154500	37300667000	751000	751000	751000	751000	0
298	20240111	154400	37300667000	751000	751000	751000	751000	0
299	20240111	154300	37300667000	751000	751000	751000	751000	0
300	20240111	154200	37300667000	751000	751000	751000	751000	0
301	20240111	154100	37300667000	751000	751000	751000	751000	0
302	20240111	154000	37300667000	751000	751000	751000	751000	9808
303	20240111	153900	37300667000	751000	751000	751000	751000	0
304	20240111	153800	37300667000	751000	751000	751000	751000	0
305	20240111	153700	37300667000	751000	751000	751000	751000	0
306	20240111	153600	37300667000	751000	751000	751000	751000	0
307	20240111	153500	37300667000	751000	751000	751000	751000	0
308	20240111	153400	37300667000	751000	751000	751000	751000	0
309	20240111	153300	37300667000	751000	751000	751000	751000	0
310	20240111	153200	37300667000	751000	751000	751000	751000	0
311	20240111	153100	37300667000	751000	751000	751000	751000	0
312	20240111	153000	37300667000	751000	751000	751000	751000	9808
313	20240111	152900	29934859000	758000	758000	758000	758000	0
314	20240111	152800	29934859000	758000	758000	758000	758000	0
315	20240111	152700	29934859000	758000	758000	758000	758000	0
316	20240111	152600	29934859000	758000	758000	758000	758000	0
317	20240111	152500	29934859000	758000	758000	758000	758000	0
318	20240111	152400	29934859000	758000	758000	758000	758000	0
319	20240111	152300	29934859000	758000	758000	758000	758000	0
320	20240111	152200	29934859000	758000	758000	758000	758000	0
321	20240111	152100	29934859000	758000	758000	758000	758000	0
322	20240111	152000	29934859000	758000	758000	758000	758000	0
323	20240111	151900	29934859000	758000	758000	758000	757000	409
324	20240111	151800	29625000000	758000	757000	758000	757000	65
325	20240111	151700	29575737000	757000	757000	758000	757000	78
326	20240111	151600	29516634000	757000	757000	758000	757000	34
327	20240111	151500	29490874000	758000	757000	758000	757000	87
328	20240111	151400	29424998000	758000	758000	758000	757000	21
329	20240111	151300	29409087000	758000	757000	758000	757000	20
330	20240111	151200	29393937000	758000	758000	758000	757000	8
331	20240111	151100	29387877000	757000	758000	758000	757000	38
332	20240111	151000	29359105000	757000	758000	758000	757000	55
333	20240111	150900	29317465000	757000	757000	757000	757000	73
334	20240111	150800	29262204000	757000	757000	757000	756000	53
335	20240111	150700	29222101000	756000	758000	758000	756000	155
336	20240111	150600	29104861000	757000	757000	758000	756000	72
337	20240111	150500	29050330000	757000	758000	758000	757000	63
338	20240111	150400	29002613000	758000	758000	759000	758000	14
339	20240111	150300	28991998000	759000	758000	759000	758000	22
340	20240111	150200	28975305000	758000	758000	759000	758000	53
341	20240111	150100	28935129000	758000	760000	760000	758000	15
342	20240111	150000	28923749000	760000	760000	761000	759000	70
343	20240111	145900	28870554000	760000	760000	762000	759000	335
344	20240111	145800	28615758000	761000	760000	761000	760000	368
345	20240111	145700	28335758000	761000	760000	761000	760000	255
346	20240111	145600	28141865000	759000	759000	760000	758000	276
347	20240111	145500	27932283000	758000	757000	759000	757000	264
348	20240111	145400	27732131000	757000	758000	758000	756000	215
349	20240111	145300	27569337000	758000	757000	758000	757000	56
350	20240111	145200	27526928000	757000	758000	759000	757000	190
351	20240111	145100	27382914000	758000	758000	759000	758000	95
352	20240111	145000	27310861000	759000	759000	759000	758000	48
353	20240111	144900	27274456000	758000	759000	759000	758000	60
354	20240111	144800	27228948000	759000	759000	759000	758000	118
355	20240111	144700	27139416000	759000	759000	760000	759000	63
356	20240111	144600	27091586000	759000	759000	760000	758000	116
357	20240111	144500	27003536000	759000	759000	759000	758000	44
358	20240111	144400	26970168000	759000	760000	760000	758000	139
359	20240111	144300	26864681000	759000	759000	760000	759000	41
360	20240111	144200	26833550000	760000	759000	760000	759000	50
361	20240111	144100	26795558000	759000	759000	760000	759000	62
362	20240111	144000	26748487000	760000	760000	760000	759000	33
363	20240111	143900	26723434000	759000	760000	761000	759000	107
364	20240111	143800	26642137000	760000	761000	761000	760000	155
365	20240111	143700	26524302000	761000	761000	762000	760000	82
366	20240111	143600	26461905000	761000	760000	762000	760000	317
367	20240111	143500	26220645000	761000	760000	761000	760000	203
368	20240111	143400	26066196000	760000	760000	761000	760000	66
369	20240111	143300	26016016000	761000	761000	761000	760000	48
370	20240111	143200	25979524000	760000	761000	761000	760000	91
371	20240111	143100	25910353000	761000	760000	761000	760000	48
372	20240111	143000	25873865000	760000	760000	761000	760000	127
373	20240111	142900	25777286000	760000	760000	761000	759000	367
374	20240111	142800	25498339000	760000	759000	760000	759000	76
375	20240111	142700	25440598000	760000	760000	760000	759000	98
376	20240111	142600	25366151000	759000	759000	760000	759000	28
377	20240111	142500	25344897000	759000	759000	760000	759000	92
378	20240111	142400	25275028000	759000	759000	760000	759000	92
379	20240111	142300	25205190000	759000	759000	760000	759000	140
380	20240111	142200	25098831000	760000	760000	760000	759000	58
381	20240111	142100	25054799000	760000	759000	760000	759000	28
382	20240111	142000	25033544000	760000	760000	760000	759000	147
383	20240111	141900	24921954000	760000	758000	760000	758000	66
384	20240111	141800	24871856000	758000	759000	760000	758000	133
385	20240111	141700	24770946000	759000	759000	759000	758000	128
386	20240111	141600	24673863000	759000	758000	759000	758000	164
387	20240111	141500	24549431000	758000	759000	759000	758000	207
388	20240111	141400	24392360000	758000	757000	759000	757000	161
389	20240111	141300	24270295000	758000	757000	758000	757000	143
390	20240111	141200	24161948000	757000	757000	758000	757000	133
391	20240111	141100	24061188000	758000	757000	758000	757000	52
392	20240111	141000	24021822000	757000	757000	758000	757000	21
393	20240111	140900	24005912000	757000	757000	758000	757000	39
394	20240111	140800	23976387000	757000	758000	758000	757000	68
395	20240111	140700	23924870000	757000	756000	758000	756000	109
396	20240111	140600	23842313000	757000	757000	758000	757000	95
397	20240111	140500	23770397000	757000	757000	757000	756000	52
398	20240111	140400	23731035000	757000	758000	758000	756000	149
399	20240111	140300	23618282000	757000	756000	757000	756000	57
400	20240111	140200	23575152000	756000	757000	757000	756000	177
401	20240111	140100	23441239000	757000	756000	757000	756000	39
402	20240111	140000	23411743000	756000	756000	758000	756000	78
403	20240111	135900	23352727000	756000	756000	757000	756000	64
404	20240111	135800	23304323000	756000	757000	757000	756000	49
405	20240111	135700	23267259000	757000	756000	758000	756000	64
406	20240111	135600	23218809000	756000	757000	757000	756000	55
407	20240111	135500	23177205000	758000	757000	758000	756000	78
408	20240111	135400	23118189000	757000	756000	757000	756000	32
409	20240111	135300	23093969000	757000	757000	757000	756000	89
410	20240111	135200	23026630000	756000	756000	757000	756000	71
411	20240111	135100	22972899000	756000	756000	757000	756000	67
412	20240111	135000	22922210000	756000	756000	757000	756000	69
413	20240111	134900	22870034000	757000	757000	758000	757000	288
414	20240111	134800	22652012000	757000	758000	759000	757000	155
415	20240111	134700	22534565000	758000	758000	759000	758000	48
416	20240111	134600	22498174000	758000	758000	759000	758000	45
417	20240111	134500	22464062000	759000	759000	759000	758000	79
418	20240111	134400	22404166000	758000	758000	759000	758000	67
419	20240111	134300	22353354000	759000	758000	759000	758000	36
420	20240111	134200	22326036000	759000	759000	760000	759000	179
421	20240111	134100	22190172000	759000	759000	760000	759000	31
422	20240111	134000	22166642000	760000	760000	760000	759000	36
423	20240111	133900	22139306000	760000	759000	760000	759000	46
424	20240111	133800	22104389000	759000	759000	760000	759000	37
425	20240111	133700	22076295000	759000	759000	760000	759000	38
426	20240111	133600	22047449000	759000	760000	760000	759000	38
427	20240111	133500	22018596000	759000	759000	760000	759000	39
428	20240111	133400	21988989000	759000	760000	760000	759000	29
429	20240111	133300	21966964000	760000	760000	761000	759000	93
430	20240111	133200	21896301000	761000	760000	761000	759000	132
431	20240111	133100	21796033000	760000	760000	761000	760000	45
432	20240111	133000	21761825000	760000	760000	760000	759000	55
433	20240111	132900	21720043000	760000	760000	761000	760000	77
434	20240111	132800	21661511000	760000	760000	761000	759000	84
435	20240111	132700	21597674000	761000	761000	761000	759000	60
436	20240111	132600	21552055000	760000	761000	761000	760000	47
437	20240111	132500	21516309000	761000	760000	761000	759000	86
438	20240111	132400	21450980000	760000	761000	761000	760000	56
439	20240111	132300	21408401000	760000	761000	762000	759000	364
440	20240111	132200	21131734000	761000	761000	762000	761000	67
441	20240111	132100	21080723000	761000	761000	762000	761000	62
442	20240111	132000	21033521000	761000	761000	762000	761000	26
443	20240111	131900	21013728000	762000	759000	762000	759000	247
444	20240111	131800	20825843000	759000	760000	760000	759000	79
445	20240111	131700	20765854000	761000	760000	761000	759000	111
446	20240111	131600	20681508000	759000	761000	761000	759000	131
447	20240111	131500	20581921000	761000	761000	761000	760000	68
448	20240111	131400	20530203000	761000	761000	761000	760000	93
449	20240111	131300	20459454000	760000	760000	761000	760000	56
450	20240111	131200	20416881000	761000	761000	761000	760000	126
451	20240111	131100	20321037000	761000	761000	761000	760000	89
452	20240111	131000	20253344000	761000	760000	761000	760000	104
453	20240111	130900	20174242000	761000	761000	761000	760000	59
454	20240111	130800	20129352000	761000	761000	761000	760000	63
455	20240111	130700	20081438000	761000	760000	761000	760000	47
456	20240111	130600	20045691000	761000	760000	761000	760000	55
457	20240111	130500	20003872000	760000	761000	761000	760000	64
458	20240111	130400	19955204000	761000	760000	761000	760000	35
459	20240111	130300	19928587000	760000	761000	761000	760000	64
460	20240111	130200	19879927000	760000	761000	761000	760000	66
461	20240111	130100	19829735000	761000	760000	761000	760000	56
462	20240111	130000	19787153000	760000	760000	760000	759000	136
463	20240111	125900	19683800000	759000	759000	760000	758000	73
464	20240111	125800	19628374000	759000	759000	760000	758000	186
465	20240111	125700	19487158000	760000	759000	760000	759000	57
466	20240111	125600	19443863000	759000	759000	760000	759000	63
467	20240111	125500	19396026000	759000	760000	760000	759000	51
468	20240111	125400	19357289000	760000	759000	760000	759000	112
469	20240111	125300	19272254000	758000	760000	760000	758000	63
470	20240111	125200	19224461000	760000	760000	760000	758000	55
471	20240111	125100	19182729000	759000	759000	760000	758000	28
472	20240111	125000	19161487000	759000	759000	760000	758000	59
473	20240111	124900	19116713000	760000	760000	760000	758000	32
474	20240111	124800	19092414000	760000	760000	760000	758000	32
475	20240111	124700	19068120000	760000	758000	760000	758000	116
476	20240111	124600	18980090000	758000	759000	759000	758000	62
477	20240111	124500	18933057000	758000	758000	759000	758000	41
478	20240111	124400	18901976000	758000	758000	759000	758000	168
479	20240111	124300	18774487000	759000	759000	759000	758000	49
480	20240111	124200	18737318000	758000	759000	760000	758000	185
481	20240111	124100	18596903000	760000	759000	760000	759000	100
482	20240111	124000	18520980000	759000	760000	760000	759000	33
483	20240111	123900	18495921000	759000	760000	760000	759000	55
484	20240111	123800	18454149000	760000	759000	760000	759000	59
485	20240111	123700	18409339000	759000	758000	760000	758000	38
486	20240111	123600	18380497000	760000	759000	760000	759000	143
487	20240111	123500	18271952000	760000	759000	760000	758000	99
488	20240111	123400	18196822000	758000	758000	759000	758000	47
489	20240111	123300	18161171000	758000	759000	759000	758000	70
490	20240111	123200	18108077000	759000	759000	759000	758000	30
491	20240111	123100	18085316000	758000	758000	759000	758000	47
492	20240111	123000	18049667000	758000	759000	760000	758000	150
493	20240111	122900	17935868000	758000	759000	759000	758000	43
494	20240111	122800	17903248000	759000	758000	760000	758000	63
495	20240111	122700	17855444000	758000	759000	760000	758000	51
496	20240111	122600	17816740000	758000	758000	759000	758000	96
497	20240111	122500	17743904000	758000	757000	759000	757000	178
498	20240111	122400	17608994000	758000	757000	758000	757000	86
499	20240111	122300	17543879000	757000	757000	758000	757000	23
500	20240111	122200	17526467000	758000	757000	758000	757000	49
501	20240111	122100	17489367000	757000	757000	758000	757000	36
502	20240111	122000	17462102000	757000	757000	758000	757000	37
503	20240111	121900	17434091000	758000	757000	758000	757000	81
504	20240111	121800	17372768000	758000	757000	758000	757000	30
505	20240111	121700	17350052000	757000	758000	758000	757000	53
506	20240111	121600	17309919000	757000	757000	758000	757000	20
507	20240111	121500	17294773000	757000	757000	758000	757000	43
508	20240111	121400	17262218000	757000	757000	758000	757000	41
509	20240111	121300	17231179000	757000	759000	759000	757000	27
510	20240111	121200	17210737000	757000	758000	759000	757000	135
511	20240111	121100	17108436000	757000	757000	758000	757000	29
512	20240111	121000	17086482000	757000	757000	758000	757000	27
513	20240111	120900	17066041000	758000	757000	758000	757000	19
514	20240111	120800	17051656000	758000	758000	758000	757000	32
515	20240111	120700	17027426000	758000	757000	758000	757000	21
516	20240111	120600	17011527000	757000	757000	758000	757000	32
517	20240111	120500	16987302000	757000	757000	758000	757000	28
518	20240111	120400	16966101000	758000	758000	758000	758000	81
519	20240111	120300	16904703000	759000	758000	759000	758000	120
520	20240111	120200	16813736000	759000	759000	759000	758000	23
521	20240111	120100	16796295000	758000	759000	759000	758000	47
522	20240111	120000	16760658000	758000	758000	759000	758000	95
523	20240111	115900	16688624000	759000	758000	759000	758000	34
524	20240111	115800	16662848000	758000	759000	759000	758000	26
525	20240111	115700	16643132000	759000	759000	759000	758000	50
526	20240111	115600	16605206000	759000	759000	760000	759000	65
527	20240111	115500	16555869000	760000	759000	760000	758000	125
528	20240111	115400	16460991000	759000	759000	759000	759000	19
529	20240111	115300	16446570000	759000	759000	760000	759000	42
530	20240111	115200	16414684000	759000	762000	762000	759000	185
531	20240111	115100	16274082000	760000	761000	762000	760000	315
532	20240111	115000	16034365000	760000	761000	761000	760000	63
533	20240111	114900	15986459000	761000	761000	761000	760000	29
534	20240111	114800	15964404000	760000	760000	761000	760000	43
535	20240111	114700	15931714000	761000	760000	761000	760000	68
536	20240111	114600	15879997000	760000	761000	762000	760000	68
537	20240111	114500	15828255000	761000	761000	762000	761000	83
538	20240111	114400	15765079000	760000	760000	761000	760000	30
539	20240111	114300	15742275000	760000	759000	760000	759000	54
540	20240111	114200	15701263000	760000	760000	761000	759000	141
541	20240111	114100	15594088000	760000	759000	760000	759000	50
542	20240111	114000	15556136000	759000	758000	760000	758000	98
543	20240111	113900	15481766000	758000	760000	760000	758000	127
544	20240111	113800	15385404000	759000	759000	760000	759000	72
545	20240111	113700	15330753000	759000	760000	760000	759000	117
546	20240111	113600	15241925000	761000	759000	761000	759000	92
547	20240111	113500	15172047000	759000	760000	760000	759000	188
548	20240111	113400	15029187000	760000	760000	761000	760000	38
549	20240111	113300	15000301000	761000	762000	762000	760000	132
550	20240111	113200	14899872000	762000	761000	762000	760000	80
551	20240111	113100	14838978000	760000	761000	762000	760000	32
552	20240111	113000	14814630000	762000	762000	763000	761000	376
553	20240111	112900	14528408000	763000	763000	763000	761000	163
554	20240111	112800	14404205000	762000	763000	763000	762000	104
555	20240111	112700	14324870000	763000	764000	764000	762000	210
556	20240111	112600	14164690000	764000	764000	764000	763000	88
557	20240111	112500	14097499000	764000	763000	764000	762000	115
558	20240111	112400	14009699000	763000	763000	764000	762000	364
559	20240111	112300	13731958000	763000	764000	765000	763000	353
560	20240111	112200	13462288000	764000	763000	764000	762000	307
561	20240111	112100	13228055000	763000	762000	763000	761000	216
562	20240111	112000	13063479000	762000	759000	762000	759000	1076
563	20240111	111900	12245439000	760000	758000	760000	758000	695
564	20240111	111800	11717931000	758000	759000	759000	758000	83
565	20240111	111700	11654971000	759000	759000	759000	758000	66
566	20240111	111600	11604899000	759000	759000	759000	758000	71
567	20240111	111500	11551041000	759000	759000	759000	758000	27
568	20240111	111400	11530553000	758000	758000	758000	757000	357
569	20240111	111300	11260023000	758000	758000	758000	757000	92
570	20240111	111200	11190298000	758000	758000	758000	757000	306
571	20240111	111100	10958384000	758000	757000	758000	756000	893
572	20240111	111000	10282378000	757000	757000	757000	756000	74
573	20240111	110900	10226399000	757000	756000	757000	756000	36
574	20240111	110800	10199161000	756000	755000	757000	755000	234
575	20240111	110700	10022258000	755000	755000	756000	755000	55
576	20240111	110600	9980695000	755000	756000	756000	755000	86
577	20240111	110500	9915744000	755000	756000	756000	755000	103
578	20240111	110400	9837900000	755000	755000	756000	755000	42
579	20240111	110300	9806166000	755000	756000	756000	755000	79
580	20240111	110200	9746483000	756000	756000	756000	755000	42
581	20240111	110100	9714751000	755000	756000	756000	755000	17
582	20240111	110000	9701906000	755000	754000	756000	754000	49
583	20240111	105900	9664906000	755000	755000	756000	754000	58
584	20240111	105800	9621139000	754000	756000	756000	754000	225
585	20240111	105700	9451176000	755000	756000	756000	755000	66
586	20240111	105600	9401331000	755000	755000	756000	755000	129
587	20240111	105500	9303927000	755000	754000	755000	754000	494
588	20240111	105400	8930970000	754000	754000	755000	753000	455
589	20240111	105300	8587894000	753000	752000	753000	752000	687
590	20240111	105200	8070711000	751000	751000	752000	751000	25
591	20240111	105100	8051920000	751000	751000	752000	751000	39
592	20240111	105000	8022621000	752000	751000	752000	751000	181
593	20240111	104900	7886682000	751000	750000	751000	750000	127
594	20240111	104800	7791320000	750000	750000	751000	750000	54
595	20240111	104700	7750786000	750000	751000	751000	750000	53
596	20240111	104600	7711006000	751000	750000	751000	750000	78
597	20240111	104500	7652493000	750000	750000	751000	750000	31
598	20240111	104400	7629232000	751000	750000	751000	750000	34
599	20240111	104300	7603729000	750000	751000	751000	750000	5
600	20240111	104200	7599976000	751000	750000	751000	750000	21
601	20240111	104100	7584225000	751000	750000	751000	750000	252
602	20240111	104000	7395217000	750000	751000	751000	750000	120
603	20240111	103900	7305187000	750000	750000	751000	750000	15
604	20240111	103800	7293936000	750000	750000	751000	750000	13
605	20240111	103700	7284185000	750000	750000	751000	750000	58
606	20240111	103600	7240679000	751000	751000	751000	750000	17
607	20240111	103500	7227917000	751000	750000	751000	750000	16
608	20240111	103400	7215912000	750000	750000	751000	750000	16
609	20240111	103300	7203909000	750000	751000	751000	750000	109
610	20240111	103200	7122151000	750000	750000	751000	750000	6
611	20240111	103100	7117650000	750000	750000	750000	750000	21
612	20240111	103000	7101900000	750000	750000	751000	750000	9
613	20240111	102900	7095147000	750000	751000	751000	750000	52
614	20240111	102800	7056127000	751000	751000	751000	750000	102
615	20240111	102700	6979609000	751000	750000	751000	749000	47
616	20240111	102600	6944353000	750000	750000	752000	749000	342
617	20240111	102500	6687385000	750000	749000	750000	749000	47
618	20240111	102400	6652137000	749000	750000	750000	749000	91
619	20240111	102300	6583888000	750000	750000	751000	750000	28
620	20240111	102200	6562877000	750000	750000	750000	750000	16
621	20240111	102100	6550877000	751000	750000	751000	750000	136
622	20240111	102000	6448856000	750000	751000	751000	750000	14
623	20240111	101900	6438354000	750000	750000	750000	750000	25
624	20240111	101800	6419604000	750000	751000	751000	750000	105
625	20240111	101700	6340784000	751000	749000	751000	749000	241
626	20240111	101600	6160005000	750000	749000	750000	749000	55
627	20240111	101500	6118807000	749000	749000	749000	749000	29
628	20240111	101400	6097086000	749000	750000	750000	749000	17
629	20240111	101300	6084348000	750000	749000	750000	749000	118
630	20240111	101200	5995960000	749000	749000	750000	749000	179
631	20240111	101100	5861875000	749000	749000	750000	749000	46
632	20240111	101000	5827420000	749000	747000	750000	747000	93
633	20240111	100900	5757788000	749000	747000	749000	747000	103
634	20240111	100800	5680744000	747000	747000	748000	747000	24
635	20240111	100700	5662815000	748000	747000	748000	746000	127
636	20240111	100600	5567985000	747000	747000	748000	746000	221
637	20240111	100500	5402956000	747000	747000	748000	746000	147
638	20240111	100400	5293142000	747000	748000	748000	747000	186
639	20240111	100300	5154109000	748000	748000	749000	748000	148
640	20240111	100200	5043361000	749000	749000	750000	748000	184
641	20240111	100100	4905622000	749000	748000	750000	747000	239
642	20240111	100000	4726721000	748000	750000	750000	747000	270
643	20240111	095900	4524632000	749000	748000	750000	747000	169
644	20240111	095800	4398251000	749000	749000	749000	748000	106
645	20240111	095700	4318950000	749000	749000	750000	748000	173
646	20240111	095600	4189448000	749000	748000	749000	748000	40
647	20240111	095500	4159505000	748000	749000	749000	748000	67
648	20240111	095400	4109376000	749000	748000	749000	748000	63
649	20240111	095300	4062200000	748000	749000	749000	748000	219
650	20240111	095200	3898206000	749000	749000	750000	749000	72
651	20240111	095100	3844275000	749000	749000	750000	749000	7
652	20240111	095000	3839028000	749000	749000	749000	749000	46
653	20240111	094900	3804574000	749000	749000	749000	749000	62
654	20240111	094800	3758136000	749000	749000	750000	749000	31
655	20240111	094700	3734901000	750000	749000	750000	749000	9
656	20240111	094600	3728156000	749000	749000	749000	749000	40
657	20240111	094500	3698196000	749000	748000	749000	748000	30
658	20240111	094400	3675749000	748000	748000	748000	748000	6
659	20240111	094300	3671261000	748000	749000	750000	748000	15
660	20240111	094200	3660022000	749000	750000	750000	749000	25
661	20240111	094100	3641295000	750000	749000	750000	749000	255
662	20240111	094000	3450289000	749000	749000	749000	749000	8
663	20240111	093900	3444297000	750000	750000	750000	749000	41
664	20240111	093800	3413550000	750000	750000	750000	749000	158
665	20240111	093700	3295194000	750000	750000	750000	749000	38
666	20240111	093600	3266696000	750000	750000	751000	750000	84
667	20240111	093500	3203681000	750000	750000	750000	749000	72
668	20240111	093400	3149687000	750000	748000	750000	748000	58
669	20240111	093300	3106218000	748000	748000	749000	748000	118
670	20240111	093200	3017895000	747000	747000	748000	747000	35
671	20240111	093100	2991728000	747000	747000	748000	747000	80
672	20240111	093000	2931967000	748000	747000	748000	747000	161
673	20240111	092900	2811642000	748000	748000	748000	747000	182
674	20240111	092800	2675515000	748000	747000	748000	747000	22
675	20240111	092700	2659070000	747000	747000	748000	747000	25
676	20240111	092600	2640394000	747000	747000	748000	747000	25
677	20240111	092500	2621700000	747000	748000	748000	747000	41
678	20240111	092400	2591038000	748000	747000	748000	747000	18
679	20240111	092300	2577585000	748000	748000	749000	747000	162
680	20240111	092200	2456418000	748000	749000	749000	748000	90
681	20240111	092100	2389024000	749000	750000	750000	749000	59
682	20240111	092000	2344807000	749000	749000	750000	749000	113
683	20240111	091900	2260121000	750000	750000	750000	749000	97
684	20240111	091800	2187373000	750000	750000	751000	749000	149
685	20240111	091700	2075615000	750000	749000	750000	748000	125
686	20240111	091600	1981995000	750000	749000	750000	748000	269
687	20240111	091500	1780483000	749000	749000	750000	749000	82
688	20240111	091400	1719011000	750000	750000	751000	749000	283
689	20240111	091300	1506741000	751000	751000	751000	750000	29
690	20240111	091200	1484964000	751000	752000	752000	750000	219
691	20240111	091100	1320482000	752000	752000	752000	751000	105
692	20240111	091000	1241545000	752000	753000	753000	752000	155
693	20240111	090900	1124984000	752000	753000	753000	752000	27
694	20240111	090800	1104657000	752000	752000	753000	752000	45
695	20240111	090700	1070814000	752000	753000	753000	752000	105
696	20240111	090600	991797000	753000	753000	753000	752000	138
697	20240111	090500	887884000	752000	752000	753000	752000	52
698	20240111	090400	848760000	753000	752000	753000	751000	108
699	20240111	090300	767543000	751000	752000	752000	750000	120
700	20240111	090200	677415000	752000	753000	753000	751000	195
701	20240111	090100	530755000	752000	752000	753000	752000	136
702	20240111	090000	428460000	752000	750000	752000	749000	571