KissMeData/096770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200600	29607730200	122400	122400	122400	122400	12513
3	20240116	200500	29607730200	122400	122400	122400	122400	0
4	20240116	200400	29607730200	122400	122400	122400	122400	0
5	20240116	200300	29607730200	122400	122400	122400	122400	0
6	20240116	200200	29607730200	122400	122400	122400	122400	0
7	20240116	200100	29607730200	122400	122400	122400	122400	0
8	20240116	200000	29607730200	122400	122400	122400	122400	0
9	20240116	195900	29607730200	122400	122400	122400	122400	0
10	20240116	195800	29607730200	122400	122400	122400	122400	0
11	20240116	195700	29607730200	122400	122400	122400	122400	0
12	20240116	195600	29607730200	122400	122400	122400	122400	0
13	20240116	195500	29607730200	122400	122400	122400	122400	0
14	20240116	195400	29607730200	122400	122400	122400	122400	0
15	20240116	195300	29607730200	122400	122400	122400	122400	0
16	20240116	195200	29607730200	122400	122400	122400	122400	0
17	20240116	195100	29607730200	122400	122400	122400	122400	0
18	20240116	195000	29607730200	122400	122400	122400	122400	0
19	20240116	194900	29607730200	122400	122400	122400	122400	0
20	20240116	194800	29607730200	122400	122400	122400	122400	0
21	20240116	194700	29607730200	122400	122400	122400	122400	0
22	20240116	194600	29607730200	122400	122400	122400	122400	0
23	20240116	194500	29607730200	122400	122400	122400	122400	0
24	20240116	194400	29607730200	122400	122400	122400	122400	0
25	20240116	194300	29607730200	122400	122400	122400	122400	0
26	20240116	194200	29607730200	122400	122400	122400	122400	0
27	20240116	194100	29607730200	122400	122400	122400	122400	0
28	20240116	194000	29607730200	122400	122400	122400	122400	0
29	20240116	193900	29607730200	122400	122400	122400	122400	0
30	20240116	193800	29607730200	122400	122400	122400	122400	0
31	20240116	193700	29607730200	122400	122400	122400	122400	0
32	20240116	193600	29607730200	122400	122400	122400	122400	12513
33	20240116	193500	29607730200	122400	122400	122400	122400	0
34	20240116	193400	29607730200	122400	122400	122400	122400	0
35	20240116	193300	29607730200	122400	122400	122400	122400	0
36	20240116	193200	29607730200	122400	122400	122400	122400	0
37	20240116	193100	29607730200	122400	122400	122400	122400	0
38	20240116	193000	29607730200	122400	122400	122400	122400	0
39	20240116	192900	29607730200	122400	122400	122400	122400	0
40	20240116	192800	29607730200	122400	122400	122400	122400	0
41	20240116	192700	29607730200	122400	122400	122400	122400	0
42	20240116	192600	29607730200	122400	122400	122400	122400	0
43	20240116	192500	29607730200	122400	122400	122400	122400	0
44	20240116	192400	29607730200	122400	122400	122400	122400	0
45	20240116	192300	29607730200	122400	122400	122400	122400	0
46	20240116	192200	29607730200	122400	122400	122400	122400	0
47	20240116	192100	29607730200	122400	122400	122400	122400	0
48	20240116	192000	29607730200	122400	122400	122400	122400	0
49	20240116	191900	29607730200	122400	122400	122400	122400	0
50	20240116	191800	29607730200	122400	122400	122400	122400	0
51	20240116	191700	29607730200	122400	122400	122400	122400	0
52	20240116	191600	29607730200	122400	122400	122400	122400	0
53	20240116	191500	29607730200	122400	122400	122400	122400	0
54	20240116	191400	29607730200	122400	122400	122400	122400	0
55	20240116	191300	29607730200	122400	122400	122400	122400	0
56	20240116	191200	29607730200	122400	122400	122400	122400	0
57	20240116	191100	29607730200	122400	122400	122400	122400	0
58	20240116	191000	29607730200	122400	122400	122400	122400	0
59	20240116	190900	29607730200	122400	122400	122400	122400	0
60	20240116	190800	29607730200	122400	122400	122400	122400	0
61	20240116	190700	29607730200	122400	122400	122400	122400	0
62	20240116	190600	29607730200	122400	122400	122400	122400	12513
63	20240116	190500	29607730200	122400	122400	122400	122400	0
64	20240116	190400	29607730200	122400	122400	122400	122400	0
65	20240116	190300	29607730200	122400	122400	122400	122400	0
66	20240116	190200	29607730200	122400	122400	122400	122400	0
67	20240116	190100	29607730200	122400	122400	122400	122400	0
68	20240116	190000	29607730200	122400	122400	122400	122400	0
69	20240116	185900	29607730200	122400	122400	122400	122400	0
70	20240116	185800	29607730200	122400	122400	122400	122400	0
71	20240116	185700	29607730200	122400	122400	122400	122400	0
72	20240116	185600	29607730200	122400	122400	122400	122400	0
73	20240116	185500	29607730200	122400	122400	122400	122400	0
74	20240116	185400	29607730200	122400	122400	122400	122400	0
75	20240116	185300	29607730200	122400	122400	122400	122400	0
76	20240116	185200	29607730200	122400	122400	122400	122400	0
77	20240116	185100	29607730200	122400	122400	122400	122400	0
78	20240116	185000	29607730200	122400	122400	122400	122400	0
79	20240116	184900	29607730200	122400	122400	122400	122400	0
80	20240116	184800	29607730200	122400	122400	122400	122400	0
81	20240116	184700	29607730200	122400	122400	122400	122400	0
82	20240116	184600	29607730200	122400	122400	122400	122400	0
83	20240116	184500	29607730200	122400	122400	122400	122400	0
84	20240116	184400	29607730200	122400	122400	122400	122400	0
85	20240116	184300	29607730200	122400	122400	122400	122400	0
86	20240116	184200	29607730200	122400	122400	122400	122400	0
87	20240116	184100	29607730200	122400	122400	122400	122400	0
88	20240116	184000	29607730200	122400	122400	122400	122400	0
89	20240116	183900	29607730200	122400	122400	122400	122400	0
90	20240116	183800	29607730200	122400	122400	122400	122400	0
91	20240116	183700	29607730200	122400	122400	122400	122400	0
92	20240116	183600	29607730200	122400	122400	122400	122400	12513
93	20240116	183500	29607730200	122400	122400	122400	122400	0
94	20240116	183400	29607730200	122400	122400	122400	122400	0
95	20240116	183300	29607730200	122400	122400	122400	122400	0
96	20240116	183200	29607730200	122400	122400	122400	122400	0
97	20240116	183100	29607730200	122400	122400	122400	122400	0
98	20240116	183000	29607730200	122400	122400	122400	122400	0
99	20240116	182900	29607730200	122400	122400	122400	122400	0
100	20240116	182800	29607730200	122400	122400	122400	122400	0
101	20240116	182700	29607730200	122400	122400	122400	122400	0
102	20240116	182600	29607730200	122400	122400	122400	122400	0
103	20240116	182500	29607730200	122400	122400	122400	122400	0
104	20240116	182400	29607730200	122400	122400	122400	122400	0
105	20240116	182300	29607730200	122400	122400	122400	122400	0
106	20240116	182200	29607730200	122400	122400	122400	122400	0
107	20240116	182100	29607730200	122400	122400	122400	122400	0
108	20240116	182000	29607730200	122400	122400	122400	122400	0
109	20240116	181900	29607730200	122400	122400	122400	122400	0
110	20240116	181800	29607730200	122400	122400	122400	122400	0
111	20240116	181700	29607730200	122400	122400	122400	122400	0
112	20240116	181600	29607730200	122400	122400	122400	122400	0
113	20240116	181500	29607730200	122400	122400	122400	122400	0
114	20240116	181400	29607730200	122400	122400	122400	122400	0
115	20240116	181300	29607730200	122400	122400	122400	122400	0
116	20240116	181200	29607730200	122400	122400	122400	122400	0
117	20240116	181100	29607730200	122400	122400	122400	122400	0
118	20240116	181000	29607730200	122400	122400	122400	122400	0
119	20240116	180900	29607730200	122400	122400	122400	122400	0
120	20240116	180800	29607730200	122400	122400	122400	122400	0
121	20240116	180700	29607730200	122400	122400	122400	122400	0
122	20240116	180600	29607730200	122400	122400	122400	122400	12513
123	20240116	180500	29607730200	122400	122400	122400	122400	0
124	20240116	180400	29607730200	122400	122400	122400	122400	0
125	20240116	180300	29607730200	122400	122400	122400	122400	0
126	20240116	180200	29607730200	122400	122400	122400	122400	0
127	20240116	180100	29607730200	122400	122400	122400	122400	0
128	20240116	180000	29607730200	122400	122400	122400	122400	0
129	20240116	175900	29607730200	122400	122400	122400	122400	0
130	20240116	175800	29607730200	122400	122400	122400	122400	0
131	20240116	175700	29607730200	122400	122400	122400	122400	0
132	20240116	175600	29607730200	122400	122400	122400	122400	0
133	20240116	175500	29607730200	122400	122400	122400	122400	0
134	20240116	175400	29607730200	122400	122400	122400	122400	0
135	20240116	175300	29607730200	122400	122400	122400	122400	0
136	20240116	175200	29607730200	122400	122400	122400	122400	0
137	20240116	175100	29607730200	122400	122400	122400	122400	0
138	20240116	175000	29607730200	122400	122400	122400	122400	0
139	20240116	174900	29607730200	122400	122400	122400	122400	0
140	20240116	174800	29607730200	122400	122400	122400	122400	0
141	20240116	174700	29607730200	122400	122400	122400	122400	0
142	20240116	174600	29607730200	122400	122400	122400	122400	0
143	20240116	174500	29607730200	122400	122400	122400	122400	0
144	20240116	174400	29607730200	122400	122400	122400	122400	0
145	20240116	174300	29607730200	122400	122400	122400	122400	0
146	20240116	174200	29607730200	122400	122400	122400	122400	0
147	20240116	174100	29607730200	122400	122400	122400	122400	0
148	20240116	174000	29607730200	122400	122400	122400	122400	0
149	20240116	173900	29607730200	122400	122400	122400	122400	0
150	20240116	173800	29607730200	122400	122400	122400	122400	0
151	20240116	173700	29607730200	122400	122400	122400	122400	0
152	20240116	173600	29607730200	122400	122400	122400	122400	12513
153	20240116	173500	29607730200	122400	122400	122400	122400	0
154	20240116	173400	29607730200	122400	122400	122400	122400	0
155	20240116	173300	29607730200	122400	122400	122400	122400	0
156	20240116	173200	29607730200	122400	122400	122400	122400	0
157	20240116	173100	29607730200	122400	122400	122400	122400	0
158	20240116	173000	29607730200	122400	122400	122400	122400	0
159	20240116	172900	29607730200	122400	122400	122400	122400	0
160	20240116	172800	29607730200	122400	122400	122400	122400	0
161	20240116	172700	29607730200	122400	122400	122400	122400	0
162	20240116	172600	29607730200	122400	122400	122400	122400	0
163	20240116	172500	29607730200	122400	122400	122400	122400	0
164	20240116	172400	29607730200	122400	122400	122400	122400	0
165	20240116	172300	29607730200	122400	122400	122400	122400	0
166	20240116	172200	29607730200	122400	122400	122400	122400	0
167	20240116	172100	29607730200	122400	122400	122400	122400	0
168	20240116	172000	29607730200	122400	122400	122400	122400	0
169	20240116	171900	29607730200	122400	122400	122400	122400	0
170	20240116	171800	29607730200	122400	122400	122400	122400	0
171	20240116	171700	29607730200	122400	122400	122400	122400	0
172	20240116	171600	29607730200	122400	122400	122400	122400	0
173	20240116	171500	29607730200	122400	122400	122400	122400	0
174	20240116	171400	29607730200	122400	122400	122400	122400	0
175	20240116	171300	29607730200	122400	122400	122400	122400	0
176	20240116	171200	29607730200	122400	122400	122400	122400	0
177	20240116	171100	29607730200	122400	122400	122400	122400	0
178	20240116	171000	29607730200	122400	122400	122400	122400	0
179	20240116	170900	29607730200	122400	122400	122400	122400	0
180	20240116	170800	29607730200	122400	122400	122400	122400	0
181	20240116	170700	29607730200	122400	122400	122400	122400	0
182	20240116	170600	29607730200	122400	122400	122400	122400	12513
183	20240116	170500	29607730200	122400	122400	122400	122400	0
184	20240116	170400	29607730200	122400	122400	122400	122400	0
185	20240116	170300	29607730200	122400	122400	122400	122400	0
186	20240116	170200	29607730200	122400	122400	122400	122400	0
187	20240116	170100	29607730200	122400	122400	122400	122400	0
188	20240116	170000	29607730200	122400	122400	122400	122400	0
189	20240116	165900	29607730200	122400	122400	122400	122400	0
190	20240116	165800	29607730200	122400	122400	122400	122400	0
191	20240116	165700	29607730200	122400	122400	122400	122400	0
192	20240116	165600	29607730200	122400	122400	122400	122400	0
193	20240116	165500	29607730200	122400	122400	122400	122400	0
194	20240116	165400	29607730200	122400	122400	122400	122400	0
195	20240116	165300	29607730200	122400	122400	122400	122400	0
196	20240116	165200	29607730200	122400	122400	122400	122400	0
197	20240116	165100	29607730200	122400	122400	122400	122400	0
198	20240116	165000	29607730200	122400	122400	122400	122400	0
199	20240116	164900	29607730200	122400	122400	122400	122400	0
200	20240116	164800	29607730200	122400	122400	122400	122400	0
201	20240116	164700	29607730200	122400	122400	122400	122400	0
202	20240116	164600	29607730200	122400	122400	122400	122400	0
203	20240116	164500	29607730200	122400	122400	122400	122400	0
204	20240116	164400	29607730200	122400	122400	122400	122400	0
205	20240116	164300	29607730200	122400	122400	122400	122400	0
206	20240116	164200	29607730200	122400	122400	122400	122400	0
207	20240116	164100	29607730200	122400	122400	122400	122400	0
208	20240116	164000	29607730200	122400	122400	122400	122400	0
209	20240116	163900	29607730200	122400	122400	122400	122400	0
210	20240116	163800	29607730200	122400	122400	122400	122400	0
211	20240116	163700	29607730200	122400	122400	122400	122400	0
212	20240116	163600	29607730200	122400	122400	122400	122400	12513
213	20240116	163500	29607730200	122400	122400	122400	122400	0
214	20240116	163400	29607730200	122400	122400	122400	122400	0
215	20240116	163300	29607730200	122400	122400	122400	122400	0
216	20240116	163200	29607730200	122400	122400	122400	122400	0
217	20240116	163100	29607730200	122400	122400	122400	122400	0
218	20240116	163000	29607730200	122400	122400	122400	122400	0
219	20240116	162900	29607730200	122400	122400	122400	122400	0
220	20240116	162800	29607730200	122400	122400	122400	122400	0
221	20240116	162700	29607730200	122400	122400	122400	122400	0
222	20240116	162600	29607730200	122400	122400	122400	122400	0
223	20240116	162500	29607730200	122400	122400	122400	122400	0
224	20240116	162400	29607730200	122400	122400	122400	122400	0
225	20240116	162300	29607730200	122400	122400	122400	122400	0
226	20240116	162200	29607730200	122400	122400	122400	122400	0
227	20240116	162100	29607730200	122400	122400	122400	122400	0
228	20240116	162000	29607730200	122400	122400	122400	122400	0
229	20240116	161900	29607730200	122400	122400	122400	122400	0
230	20240116	161800	29607730200	122400	122400	122400	122400	0
231	20240116	161700	29607730200	122400	122400	122400	122400	0
232	20240116	161600	29607730200	122400	122400	122400	122400	0
233	20240116	161500	29607730200	122400	122400	122400	122400	0
234	20240116	161400	29607730200	122400	122400	122400	122400	0
235	20240116	161300	29607730200	122400	122400	122400	122400	0
236	20240116	161200	29607730200	122400	122400	122400	122400	0
237	20240116	161100	29607730200	122400	122400	122400	122400	0
238	20240116	161000	29607730200	122400	122400	122400	122400	0
239	20240116	160900	29607730200	122400	122400	122400	122400	0
240	20240116	160800	29607730200	122400	122400	122400	122400	0
241	20240116	160700	29607730200	122400	122400	122400	122400	0
242	20240116	160600	29607730200	122400	122400	122400	122400	12513
243	20240116	160500	29607730200	122400	122400	122400	122400	0
244	20240116	160400	29607730200	122400	122400	122400	122400	0
245	20240116	160300	29607730200	122400	122400	122400	122400	0
246	20240116	160200	29607730200	122400	122400	122400	122400	0
247	20240116	160100	29607730200	122400	122400	122400	122400	0
248	20240116	160000	29607730200	122400	122400	122400	122400	0
249	20240116	155900	29607730200	122400	122400	122400	122400	0
250	20240116	155800	29607730200	122400	122400	122400	122400	0
251	20240116	155700	29607730200	122400	122400	122400	122400	0
252	20240116	155600	29607730200	122400	122400	122400	122400	0
253	20240116	155500	29607730200	122400	122400	122400	122400	0
254	20240116	155400	29607730200	122400	122400	122400	122400	0
255	20240116	155300	29607730200	122400	122400	122400	122400	0
256	20240116	155200	29607730200	122400	122400	122400	122400	0
257	20240116	155100	29607730200	122400	122400	122400	122400	0
258	20240116	155000	29607730200	122400	122400	122400	122400	0
259	20240116	154900	29607730200	122400	122400	122400	122400	0
260	20240116	154800	29607730200	122400	122400	122400	122400	0
261	20240116	154700	29607730200	122400	122400	122400	122400	0
262	20240116	154600	29607730200	122400	122400	122400	122400	0
263	20240116	154500	29607730200	122400	122400	122400	122400	0
264	20240116	154400	29607730200	122400	122400	122400	122400	0
265	20240116	154300	29607730200	122400	122400	122400	122400	0
266	20240116	154200	29607730200	122400	122400	122400	122400	0
267	20240116	154100	29607730200	122400	122400	122400	122400	0
268	20240116	154000	29607730200	122400	122400	122400	122400	0
269	20240116	153900	29607730200	122400	122400	122400	122400	0
270	20240116	153800	29607730200	122400	122400	122400	122400	0
271	20240116	153700	29607730200	122400	122400	122400	122400	0
272	20240116	153600	29607730200	122400	122400	122400	122400	12513
273	20240116	153500	29607730200	122400	122400	122400	122400	0
274	20240116	153400	29607730200	122400	122400	122400	122400	0
275	20240116	153300	29607730200	122400	122400	122400	122400	0
276	20240116	153200	29607730200	122400	122400	122400	122400	0
277	20240116	153100	29607730200	122400	122400	122400	122400	0
278	20240116	153000	29607730200	122400	122400	122400	122400	12513
279	20240116	152900	28076139000	122500	122500	122500	122500	0
280	20240116	152800	28076139000	122500	122500	122500	122500	0
281	20240116	152700	28076139000	122500	122500	122500	122500	0
282	20240116	152600	28076139000	122500	122500	122500	122500	0
283	20240116	152500	28076139000	122500	122500	122500	122500	0
284	20240116	152400	28076139000	122500	122500	122500	122500	0
285	20240116	152300	28076139000	122500	122500	122500	122500	0
286	20240116	152200	28076139000	122500	122500	122500	122500	0
287	20240116	152100	28076139000	122500	122500	122500	122500	0
288	20240116	152000	28076139000	122500	122500	122500	122500	0
289	20240116	151900	28076139000	122500	122500	122600	122400	530
290	20240116	151800	28011201600	122500	122300	122600	122300	661
291	20240116	151700	27930271000	122300	122300	122700	122100	2149
292	20240116	151600	27667416700	122200	122200	122300	122100	2838
293	20240116	151500	27320582200	122200	122300	122500	122200	1553
294	20240116	151400	27130637100	122300	122300	122400	122300	689
295	20240116	151300	27046319000	122300	122200	122400	122200	277
296	20240116	151200	27012433100	122300	122300	122400	122300	857
297	20240116	151100	26907609100	122400	122300	122400	122300	215
298	20240116	151000	26881297200	122300	122200	122400	122200	666
299	20240116	150900	26799841700	122200	122300	122400	122200	864
300	20240116	150800	26694210100	122300	122200	122300	122200	759
301	20240116	150700	26601404300	122300	122300	122300	122200	465
302	20240116	150600	26544543600	122300	122200	122300	122200	368
303	20240116	150500	26499547700	122300	122200	122300	122200	784
304	20240116	150400	26403722600	122300	122200	122300	122200	371
305	20240116	150300	26358361300	122300	122200	122300	122200	591
306	20240116	150200	26286123000	122300	122200	122300	122200	209
307	20240116	150100	26260570900	122300	122300	122300	122200	2001
308	20240116	150000	26016003000	122300	122200	122300	122200	515
309	20240116	145900	25953057000	122200	122200	122200	122100	2749
310	20240116	145800	25617154600	122200	122200	122300	122100	3562
311	20240116	145700	25182009000	122300	122300	122300	122200	733
312	20240116	145600	25092417000	122300	122300	122300	122200	2907
313	20240116	145500	24737170800	122300	122300	122300	122200	2222
314	20240116	145400	24465474300	122300	122300	122400	122300	478
315	20240116	145300	24407003000	122300	122300	122400	122300	532
316	20240116	145200	24341902300	122400	122300	122400	122300	320
317	20240116	145100	24302743600	122400	122400	122500	122300	1143
318	20240116	145000	24162856200	122400	122400	122500	122400	351
319	20240116	144900	24119871600	122500	122400	122500	122400	122
320	20240116	144800	24104929100	122400	122400	122500	122300	1141
321	20240116	144700	23965279100	122500	122500	122500	122400	117
322	20240116	144600	23950950500	122500	122400	122500	122300	367
323	20240116	144500	23906032100	122400	122400	122400	122300	1157
324	20240116	144400	23764422300	122400	122300	122400	122300	651
325	20240116	144300	23684796400	122400	122300	122400	122300	196
326	20240116	144200	23660811900	122400	122400	122400	122300	690
327	20240116	144100	23576399900	122400	122400	122400	122300	397
328	20240116	144000	23527827800	122400	122300	122400	122300	469
329	20240116	143900	23470445100	122300	122400	122400	122300	258
330	20240116	143800	23438873700	122400	122400	122400	122300	138
331	20240116	143700	23421988800	122400	122400	122400	122300	462
332	20240116	143600	23365459700	122400	122400	122500	122300	472
333	20240116	143500	23307691900	122400	122400	122500	122400	691
334	20240116	143400	23223110000	122300	122400	122400	122300	1220
335	20240116	143300	23073806700	122400	122300	122400	122300	251
336	20240116	143200	23043101400	122300	122300	122400	122300	173
337	20240116	143100	23021934800	122300	122400	122400	122300	390
338	20240116	143000	22974227900	122400	122400	122400	122300	1350
339	20240116	142900	22809000300	122500	122500	122500	122400	465
340	20240116	142800	22752080400	122500	122600	122600	122400	2646
341	20240116	142700	22428018900	122500	122500	122600	122500	2357
342	20240116	142600	22139274600	122500	122500	122600	122500	175
343	20240116	142500	22117830100	122600	122600	122600	122500	178
344	20240116	142400	22096016900	122600	122600	122700	122500	1446
345	20240116	142300	21918740000	122600	122700	122700	122600	550
346	20240116	142200	21851307200	122700	122600	122700	122600	453
347	20240116	142100	21795761500	122700	122700	122800	122600	1005
348	20240116	142000	21672441700	122700	122800	122800	122700	515
349	20240116	141900	21609238600	122800	122800	122800	122700	164
350	20240116	141800	21589105300	122700	122800	122800	122700	162
351	20240116	141700	21569223100	122800	122800	122900	122700	334
352	20240116	141600	21528215500	122800	122900	122900	122800	110
353	20240116	141500	21514703500	122900	122800	122900	122700	809
354	20240116	141400	21415335200	122700	122800	122800	122700	342
355	20240116	141300	21373364100	122700	122700	122800	122700	392
356	20240116	141200	21325254800	122800	122900	122900	122700	238
357	20240116	141100	21296028900	122900	122800	122900	122800	275
358	20240116	141000	21262253900	122800	122900	122900	122700	387
359	20240116	140900	21214739300	122800	122700	122900	122700	620
360	20240116	140800	21138614600	122800	122700	122800	122700	187
361	20240116	140700	21115660400	122800	122800	122900	122800	652
362	20240116	140600	21035593700	122900	122900	122900	122800	128
363	20240116	140500	21019866500	122800	122900	122900	122800	192
364	20240116	140400	20996283300	122800	122900	122900	122800	248
365	20240116	140300	20965816800	122800	122900	122900	122800	452
366	20240116	140200	20910297400	122900	122800	122900	122800	100
367	20240116	140100	20898014700	122800	122900	122900	122800	334
368	20240116	140000	20856987000	122900	122900	122900	122800	279
369	20240116	135900	20822722100	122800	122900	122900	122800	310
370	20240116	135800	20784648700	122800	122900	122900	122800	178
371	20240116	135700	20762779200	122800	122900	122900	122800	133
372	20240116	135600	20746442200	122900	122900	122900	122800	273
373	20240116	135500	20712911500	122900	122900	122900	122800	156
374	20240116	135400	20693750400	122900	122900	122900	122800	226
375	20240116	135300	20665994800	122800	122800	122900	122700	498
376	20240116	135200	20604850100	122700	122700	122900	122700	365
377	20240116	135100	20560035200	122800	122700	122800	122700	195
378	20240116	135000	20536104700	122700	122700	122800	122700	446
379	20240116	134900	20481363800	122700	122700	122800	122700	497
380	20240116	134800	20420367800	122700	122800	122800	122700	191
381	20240116	134700	20396926100	122700	122800	122900	122700	507
382	20240116	134600	20334665600	122800	123000	123000	122800	480
383	20240116	134500	20275700000	123000	122900	123000	122900	119
384	20240116	134400	20261072700	123000	123000	123000	122900	80
385	20240116	134300	20251235800	122900	122900	123000	122900	314
386	20240116	134200	20212640100	122900	122800	123000	122800	359
387	20240116	134100	20168517400	122900	122900	122900	122800	74
388	20240116	134000	20159424600	122800	122900	122900	122800	282
389	20240116	133900	20124791500	122900	122900	122900	122800	846
390	20240116	133800	20020862100	122800	122800	122900	122800	129
391	20240116	133700	20005016700	122900	122800	122900	122800	106
392	20240116	133600	19991996200	122900	122900	123000	122800	412
393	20240116	133500	19941361900	122900	122900	123000	122900	233
394	20240116	133400	19912722900	123000	123000	123000	122900	195
395	20240116	133300	19888755600	122900	122900	123000	122800	244
396	20240116	133200	19858780300	122900	122900	122900	122800	782
397	20240116	133100	19762698000	122900	122900	122900	122800	496
398	20240116	133000	19701781400	122900	122900	122900	122800	110
399	20240116	132900	19688268600	122900	122800	122900	122800	400
400	20240116	132800	19639147700	122800	122900	122900	122800	145
401	20240116	132700	19621339100	122800	122800	122900	122800	110
402	20240116	132600	19607821800	122800	122900	123000	122800	355
403	20240116	132500	19564207900	122900	122900	123000	122800	308
404	20240116	132400	19526342600	122800	122900	122900	122800	247
405	20240116	132300	19495986600	122900	122900	122900	122800	709
406	20240116	132200	19408868900	122800	122800	122900	122800	450
407	20240116	132100	19353586700	122800	122800	122900	122800	81
408	20240116	132000	19343639300	122800	123000	123000	122800	747
409	20240116	131900	19251842900	122900	122900	123000	122900	280
410	20240116	131800	19217425900	122900	122900	123000	122900	110
411	20240116	131700	19203904500	123000	123000	123100	122900	1194
412	20240116	131600	19057050000	123000	123100	123100	123000	167
413	20240116	131500	19036494500	123000	123000	123100	123000	981
414	20240116	131400	18915807600	123100	123000	123100	123000	267
415	20240116	131300	18882961900	123100	123000	123100	123000	184
416	20240116	131200	18860327500	123000	123100	123100	123000	399
417	20240116	131100	18811232700	123100	123200	123200	123000	93
418	20240116	131000	18799783200	123100	123200	123200	123000	134
419	20240116	130900	18783286200	123000	123100	123200	123000	404
420	20240116	130800	18733551500	123100	123200	123200	123100	200
421	20240116	130700	18708925100	123100	123200	123200	123100	118
422	20240116	130600	18694391100	123100	123100	123200	123000	194
423	20240116	130500	18670510000	123100	123000	123200	123000	595
424	20240116	130400	18597271000	123100	123100	123100	123000	325
425	20240116	130300	18557268800	123100	123100	123100	123000	260
426	20240116	130200	18525284300	123100	123200	123300	123000	644
427	20240116	130100	18445996500	123300	123200	123300	123200	117
428	20240116	130000	18431577900	123300	123300	123400	123200	210
429	20240116	125900	18405687100	123200	123400	123400	123100	959
430	20240116	125800	18287489500	123400	123400	123400	123300	263
431	20240116	125700	18255058100	123400	123300	123400	123300	331
432	20240116	125600	18214241600	123400	123400	123400	123300	75
433	20240116	125500	18204989100	123300	123300	123300	123200	436
434	20240116	125400	18151258200	123300	123300	123500	123200	164
435	20240116	125300	18131035400	123300	123300	123500	123100	600
436	20240116	125200	18057031000	123300	123200	123400	123200	246
437	20240116	125100	18026711500	123400	123200	123400	123100	675
438	20240116	125000	17943554200	123100	123200	123200	123100	140
439	20240116	124900	17926313000	123100	123100	123200	123100	69
440	20240116	124800	17917817800	123100	123300	123300	123100	427
441	20240116	124700	17865209300	123200	123400	123400	123200	701
442	20240116	124600	17778771900	123300	123300	123400	123300	131
443	20240116	124500	17762618500	123300	123300	123300	123200	277
444	20240116	124400	17728470800	123300	123400	123400	123300	162
445	20240116	124300	17708485900	123300	123200	123300	123200	111
446	20240116	124200	17694805200	123300	123200	123400	123200	183
447	20240116	124100	17672250900	123200	123400	123500	123100	467
448	20240116	124000	17614687200	123400	123400	123400	123300	108
449	20240116	123900	17601365600	123300	123400	123400	123300	176
450	20240116	123800	17579651600	123500	123500	123600	123400	579
451	20240116	123700	17508167300	123400	123500	123600	123400	389
452	20240116	123600	17460125900	123600	123600	123600	123500	329
453	20240116	123500	17419488800	123600	123500	123700	123500	98
454	20240116	123400	17407375800	123500	123700	123700	123500	429
455	20240116	123300	17354329800	123700	123800	123800	123700	308
456	20240116	123200	17316225200	123700	123800	123800	123700	796
457	20240116	123100	17217712900	123700	123700	123800	123700	424
458	20240116	123000	17165258500	123700	123800	123900	123700	388
459	20240116	122900	17117226300	123800	123800	123800	123700	621
460	20240116	122800	17040353800	123800	123800	123800	123700	924
461	20240116	122700	16926040800	123800	123700	123800	123700	177
462	20240116	122600	16904138700	123800	123700	123800	123700	250
463	20240116	122500	16873195900	123800	123500	123800	123500	902
464	20240116	122400	16761671500	123600	123300	123600	123300	917
465	20240116	122300	16648454900	123400	123100	123400	123100	787
466	20240116	122200	16551514200	123100	123000	123100	123000	205
467	20240116	122100	16526285200	123100	123100	123100	122900	366
468	20240116	122000	16481273100	123000	123000	123100	123000	71
469	20240116	121900	16472537000	123100	123000	123100	122900	119
470	20240116	121800	16457901800	123000	123000	123100	123000	117
471	20240116	121700	16443507400	123100	123000	123100	122900	392
472	20240116	121600	16395310100	123000	123000	123000	122900	93
473	20240116	121500	16383878100	122900	123000	123100	122900	176
474	20240116	121400	16362232100	123000	123000	123100	122900	241
475	20240116	121300	16332601700	123000	123100	123200	123000	206
476	20240116	121200	16307257000	123100	122900	123200	122900	364
477	20240116	121100	16262471100	122900	122900	123000	122900	722
478	20240116	121000	16173697800	122900	123000	123000	122900	172
479	20240116	120900	16152554000	123000	122900	123000	122900	63
480	20240116	120800	16144810100	122900	123000	123100	122900	118
481	20240116	120700	16130301300	123000	123000	123100	122900	619
482	20240116	120600	16054183900	123100	123100	123100	123000	178
483	20240116	120500	16032284600	123000	123100	123100	123000	483
484	20240116	120400	15972871000	123100	123200	123200	123000	527
485	20240116	120300	15907999200	123100	123200	123200	123100	151
486	20240116	120200	15889402700	123200	123300	123300	123100	159
487	20240116	120100	15869807400	123300	123400	123400	123200	88
488	20240116	120000	15858955200	123400	123400	123400	123200	326
489	20240116	115900	15818753200	123400	123300	123400	123200	354
490	20240116	115800	15775121800	123300	123300	123400	123300	81
491	20240116	115700	15765133900	123200	123300	123300	123100	424
492	20240116	115600	15712892200	123400	123400	123400	123300	180
493	20240116	115500	15690681100	123400	123400	123400	123100	354
494	20240116	115400	15647065500	123400	123300	123400	123300	89
495	20240116	115300	15636088400	123100	123300	123400	123100	562
496	20240116	115200	15566799300	123200	123200	123300	123100	314
497	20240116	115100	15528116400	123100	123100	123200	123100	163
498	20240116	115000	15508048700	123100	123100	123200	123000	365
499	20240116	114900	15463117400	123200	123100	123200	123000	110
500	20240116	114800	15449575000	123100	123200	123200	123000	512
501	20240116	114700	15386570500	123200	123100	123200	123000	374
502	20240116	114600	15340549800	123000	123000	123100	123000	422
503	20240116	114500	15288618800	123000	123200	123200	123000	79
504	20240116	114400	15278896300	123100	123200	123200	123100	279
505	20240116	114300	15244547100	123100	123200	123200	123000	412
506	20240116	114200	15193841300	123200	123100	123200	123100	216
507	20240116	114100	15167245300	123100	123100	123200	123100	116
508	20240116	114000	15152962000	123300	123200	123300	123100	453
509	20240116	113900	15097173800	123200	123300	123300	123200	56
510	20240116	113800	15090269500	123300	123400	123400	123200	260
511	20240116	113700	15058220000	123500	123200	123500	123200	222
512	20240116	113600	15030834500	123400	123300	123400	123100	783
513	20240116	113500	14934300300	123300	123300	123400	123300	440
514	20240116	113400	14880044100	123300	123200	123400	123200	174
515	20240116	113300	14858595400	123200	123300	123300	123100	422
516	20240116	113200	14806617200	123200	123300	123300	123200	219
517	20240116	113100	14779633200	123300	123300	123300	123200	176
518	20240116	113000	14757946600	123300	123300	123300	123200	347
519	20240116	112900	14715176000	123300	123400	123400	123300	179
520	20240116	112800	14693103500	123400	123400	123400	123300	105
521	20240116	112700	14680153900	123400	123300	123400	123300	141
522	20240116	112600	14662757800	123400	123500	123600	123400	552
523	20240116	112500	14594617200	123500	123600	123600	123500	398
524	20240116	112400	14545437200	123600	123600	123600	123500	59
525	20240116	112300	14538147600	123600	123500	123600	123400	786
526	20240116	112200	14441096600	123500	123400	123500	123300	334
527	20240116	112100	14399881300	123500	123400	123500	123400	239
528	20240116	112000	14370372400	123400	123400	123500	123400	240
529	20240116	111900	14340752000	123400	123600	123600	123200	419
530	20240116	111800	14289037800	123600	123400	123600	123300	398
531	20240116	111700	14239903800	123400	123400	123400	123300	246
532	20240116	111600	14209550200	123400	123500	123600	123400	618
533	20240116	111500	14133276500	123600	123500	123600	123400	355
534	20240116	111400	14089439400	123500	123600	123700	123500	763
535	20240116	111300	13995188200	123600	123500	123700	123400	969
536	20240116	111200	13875455100	123500	123500	123600	123400	557
537	20240116	111100	13806676200	123500	123500	123600	123500	585
538	20240116	111000	13734375200	123600	123300	123700	123200	2434
539	20240116	110900	13433864900	123300	123300	123300	123200	761
540	20240116	110800	13340057300	123300	123200	123300	123100	1003
541	20240116	110700	13216459700	123100	122900	123100	122900	1055
542	20240116	110600	13086669000	123000	122900	123000	122700	986
543	20240116	110500	12965520400	122800	122700	122900	122700	419
544	20240116	110400	12914074300	122700	122600	122700	122600	540
545	20240116	110300	12847840900	122700	122600	122700	122600	443
546	20240116	110200	12793524200	122600	122700	122700	122500	251
547	20240116	110100	12762761400	122700	122700	122800	122600	479
548	20240116	110000	12703988500	122700	122700	122700	122600	505
549	20240116	105900	12642038100	122700	122600	122700	122500	480
550	20240116	105800	12583185900	122600	122500	122700	122400	373
551	20240116	105700	12537469700	122500	122600	122600	122400	418
552	20240116	105600	12486271200	122500	122500	122600	122500	171
553	20240116	105500	12465322800	122500	122500	122600	122500	603
554	20240116	105400	12391425500	122500	122500	122600	122500	219
555	20240116	105300	12364592600	122500	122500	122700	122500	596
556	20240116	105200	12291536400	122600	122500	122600	122500	775
557	20240116	105100	12196569900	122500	122600	122600	122500	114
558	20240116	105000	12182601600	122500	122500	122600	122500	220
559	20240116	104900	12155647400	122500	122500	122600	122400	518
560	20240116	104800	12092214400	122500	122400	122600	122400	187
561	20240116	104700	12069310400	122500	122400	122500	122400	382
562	20240116	104600	12022526800	122400	122400	122500	122300	102
563	20240116	104500	12010041900	122400	122400	122500	122300	393
564	20240116	104400	11961951600	122400	122400	122500	122300	298
565	20240116	104300	11925488300	122400	122300	122400	122200	264
566	20240116	104200	11893200700	122300	122300	122300	122200	802
567	20240116	104100	11795133500	122300	122400	122400	122300	321
568	20240116	104000	11755853500	122500	122500	122600	122400	562
569	20240116	103900	11687023900	122500	122600	122600	122500	224
570	20240116	103800	11659570600	122600	122500	122600	122500	663
571	20240116	103700	11578312500	122500	122500	122600	122400	1084
572	20240116	103600	11445533900	122400	122400	122500	122300	252
573	20240116	103500	11414689500	122400	122400	122500	122300	305
574	20240116	103400	11377361800	122400	122400	122500	122200	1239
575	20240116	103300	11225723300	122400	122200	122400	122200	165
576	20240116	103200	11205543100	122300	122300	122300	122200	267
577	20240116	103100	11172896800	122300	122300	122300	122200	343
578	20240116	103000	11130972100	122300	122300	122300	122200	125
579	20240116	102900	11115695100	122200	122300	122300	122100	1399
580	20240116	102800	10944745100	122200	122300	122400	122200	356
581	20240116	102700	10901228500	122300	122200	122400	122200	374
582	20240116	102600	10855495000	122200	122200	122200	122100	1172
583	20240116	102500	10712283500	122200	122200	122200	122100	446
584	20240116	102400	10657810800	122200	122200	122300	122100	501
585	20240116	102300	10596592900	122200	122200	122300	122200	510
586	20240116	102200	10534270700	122200	122300	122300	122100	2019
587	20240116	102100	10287561800	122300	122300	122300	122200	549
588	20240116	102000	10220442700	122400	122500	122500	122300	708
589	20240116	101900	10133840900	122500	122400	122500	122400	321
590	20240116	101800	10094546400	122400	122500	122500	122400	879
591	20240116	101700	9986935400	122500	122400	122500	122400	319
592	20240116	101600	9947875800	122400	122500	122500	122400	242
593	20240116	101500	9918246600	122400	122400	122500	122400	1243
594	20240116	101400	9765991200	122400	122400	122500	122400	333
595	20240116	101300	9725229600	122400	122500	122600	122400	532
596	20240116	101200	9660097300	122500	122600	122600	122400	466
597	20240116	101100	9603018700	122700	122200	122700	122200	2094
598	20240116	101000	9346794300	122200	122200	122300	122100	1202
599	20240116	100900	9199908600	122200	122300	122300	122200	476
600	20240116	100800	9141735100	122300	122200	122400	122100	1789
601	20240116	100700	8923012500	122100	122200	122200	122100	244
602	20240116	100600	8893212800	122200	122300	122400	122200	1823
603	20240116	100500	8670386200	122300	122300	122400	122200	329
604	20240116	100400	8630152600	122300	122200	122300	122200	878
605	20240116	100300	8522819700	122200	122200	122300	122100	1277
606	20240116	100200	8366769300	122300	122200	122300	122200	249
607	20240116	100100	8336339300	122300	122200	122300	122200	764
608	20240116	100000	8242961800	122300	122300	122300	122200	169
609	20240116	095900	8222301700	122300	122300	122400	122200	324
610	20240116	095800	8182683800	122300	122300	122400	122300	291
611	20240116	095700	8147093800	122300	122600	122600	122300	1143
612	20240116	095600	8007142900	122500	122500	122600	122500	412
613	20240116	095500	7956646500	122500	122200	122600	122100	1754
614	20240116	095400	7742127700	122200	122200	122300	122100	885
615	20240116	095300	7633991900	122200	122200	122300	122100	1999
616	20240116	095200	7389759000	122200	122300	122300	122100	3211
617	20240116	095100	6997307700	122400	122600	122600	122300	2932
618	20240116	095000	6638291600	122600	122500	122600	122500	1113
619	20240116	094900	6501944300	122600	122500	122600	122500	150
620	20240116	094800	6483563500	122600	122600	122600	122500	751
621	20240116	094700	6391540000	122600	122600	122600	122500	489
622	20240116	094600	6331596000	122600	122600	122700	122500	4138
623	20240116	094500	5824280900	122600	122600	122700	122600	373
624	20240116	094400	5778548800	122600	122600	122600	122500	1040
625	20240116	094300	5651057100	122600	122600	122600	122500	2608
626	20240116	094200	5331427100	122700	122600	122700	122600	178
627	20240116	094100	5309601400	122600	122700	122700	122600	87
628	20240116	094000	5298930600	122700	122800	122900	122600	2863
629	20240116	093900	4947438600	122800	122900	122900	122800	1145
630	20240116	093800	4806769300	122900	122900	123000	122900	298
631	20240116	093700	4770140700	122900	122900	123000	122800	1369
632	20240116	093600	4601960400	122900	123200	123200	122900	1740
633	20240116	093500	4387902600	123200	123200	123200	123100	204
634	20240116	093400	4362786100	123100	123100	123200	123000	543
635	20240116	093300	4295942400	123100	123100	123100	123000	103
636	20240116	093200	4283266200	123100	123100	123100	123000	245
637	20240116	093100	4253120900	123100	123100	123200	123100	979
638	20240116	093000	4132605400	123100	123100	123200	123000	862
639	20240116	092900	4026493000	123100	123400	123400	123100	1027
640	20240116	092800	3899917800	123400	123400	123500	123400	650
641	20240116	092700	3819702400	123400	123500	123600	123400	377
642	20240116	092600	3773158000	123500	123500	123500	123400	273
643	20240116	092500	3739446300	123500	123600	123600	123400	906
644	20240116	092400	3627555600	123600	123600	123700	123500	908
645	20240116	092300	3515333800	123600	123700	123700	123500	345
646	20240116	092200	3472691500	123700	123600	123700	123600	229
647	20240116	092100	3444382100	123600	123600	123700	123500	417
648	20240116	092000	3392841200	123600	123700	123700	123600	336
649	20240116	091900	3351308600	123700	123900	123900	123600	1257
650	20240116	091800	3195746700	123900	123900	123900	123800	364
651	20240116	091700	3150676700	123900	123800	123900	123800	79
652	20240116	091600	3140890100	123800	123900	123900	123800	289
653	20240116	091500	3105096100	123800	123700	123900	123600	930
654	20240116	091400	2990036100	123700	123800	123800	123600	877
655	20240116	091300	2881551300	123800	123900	124000	123800	725
656	20240116	091200	2791773000	124000	123900	124000	123800	565
657	20240116	091100	2721774500	123800	123900	124000	123800	533
658	20240116	091000	2655735300	124000	124300	124300	123700	1969
659	20240116	090900	2411665900	124200	124300	124400	124200	978
660	20240116	090800	2290101900	124300	123900	124300	123800	1229
661	20240116	090700	2137748600	124000	123900	124000	123800	1116
662	20240116	090600	1999424700	123900	123500	124000	123300	2293
663	20240116	090500	1715848800	123500	123400	123700	123400	1365
664	20240116	090400	1547236000	123500	123500	123500	123100	1536
665	20240116	090300	1357791300	123500	123500	123600	123400	822
666	20240116	090200	1256263300	123400	123300	123500	123200	2306
667	20240116	090100	971760600	123400	123100	123700	122600	2790
668	20240116	090000	627727900	123100	122500	123400	122500	4933