KissMeData/096770/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200700	45709352400	128900	128900	128900	128900	22502
3	20240110	200600	45709352400	128900	128900	128900	128900	0
4	20240110	200500	45709352400	128900	128900	128900	128900	0
5	20240110	200400	45709352400	128900	128900	128900	128900	0
6	20240110	200300	45709352400	128900	128900	128900	128900	0
7	20240110	200200	45709352400	128900	128900	128900	128900	0
8	20240110	200100	45709352400	128900	128900	128900	128900	0
9	20240110	200000	45709352400	128900	128900	128900	128900	0
10	20240110	195900	45709352400	128900	128900	128900	128900	0
11	20240110	195800	45709352400	128900	128900	128900	128900	0
12	20240110	195700	45709352400	128900	128900	128900	128900	0
13	20240110	195600	45709352400	128900	128900	128900	128900	0
14	20240110	195500	45709352400	128900	128900	128900	128900	0
15	20240110	195400	45709352400	128900	128900	128900	128900	0
16	20240110	195300	45709352400	128900	128900	128900	128900	0
17	20240110	195200	45709352400	128900	128900	128900	128900	0
18	20240110	195100	45709352400	128900	128900	128900	128900	0
19	20240110	195000	45709352400	128900	128900	128900	128900	0
20	20240110	194900	45709352400	128900	128900	128900	128900	0
21	20240110	194800	45709352400	128900	128900	128900	128900	0
22	20240110	194700	45709352400	128900	128900	128900	128900	0
23	20240110	194600	45709352400	128900	128900	128900	128900	0
24	20240110	194500	45709352400	128900	128900	128900	128900	0
25	20240110	194400	45709352400	128900	128900	128900	128900	0
26	20240110	194300	45709352400	128900	128900	128900	128900	0
27	20240110	194200	45709352400	128900	128900	128900	128900	0
28	20240110	194100	45709352400	128900	128900	128900	128900	0
29	20240110	194000	45709352400	128900	128900	128900	128900	0
30	20240110	193900	45709352400	128900	128900	128900	128900	0
31	20240110	193800	45709352400	128900	128900	128900	128900	0
32	20240110	193700	45709352400	128900	128900	128900	128900	22502
33	20240110	193600	45709352400	128900	128900	128900	128900	0
34	20240110	193500	45709352400	128900	128900	128900	128900	0
35	20240110	193400	45709352400	128900	128900	128900	128900	0
36	20240110	193300	45709352400	128900	128900	128900	128900	0
37	20240110	193200	45709352400	128900	128900	128900	128900	0
38	20240110	193100	45709352400	128900	128900	128900	128900	0
39	20240110	193000	45709352400	128900	128900	128900	128900	0
40	20240110	192900	45709352400	128900	128900	128900	128900	0
41	20240110	192800	45709352400	128900	128900	128900	128900	0
42	20240110	192700	45709352400	128900	128900	128900	128900	0
43	20240110	192600	45709352400	128900	128900	128900	128900	0
44	20240110	192500	45709352400	128900	128900	128900	128900	0
45	20240110	192400	45709352400	128900	128900	128900	128900	0
46	20240110	192300	45709352400	128900	128900	128900	128900	0
47	20240110	192200	45709352400	128900	128900	128900	128900	0
48	20240110	192100	45709352400	128900	128900	128900	128900	0
49	20240110	192000	45709352400	128900	128900	128900	128900	0
50	20240110	191900	45709352400	128900	128900	128900	128900	0
51	20240110	191800	45709352400	128900	128900	128900	128900	0
52	20240110	191700	45709352400	128900	128900	128900	128900	0
53	20240110	191600	45709352400	128900	128900	128900	128900	0
54	20240110	191500	45709352400	128900	128900	128900	128900	0
55	20240110	191400	45709352400	128900	128900	128900	128900	0
56	20240110	191300	45709352400	128900	128900	128900	128900	0
57	20240110	191200	45709352400	128900	128900	128900	128900	0
58	20240110	191100	45709352400	128900	128900	128900	128900	0
59	20240110	191000	45709352400	128900	128900	128900	128900	0
60	20240110	190900	45709352400	128900	128900	128900	128900	0
61	20240110	190800	45709352400	128900	128900	128900	128900	0
62	20240110	190700	45709352400	128900	128900	128900	128900	22502
63	20240110	190600	45709352400	128900	128900	128900	128900	0
64	20240110	190500	45709352400	128900	128900	128900	128900	0
65	20240110	190400	45709352400	128900	128900	128900	128900	0
66	20240110	190300	45709352400	128900	128900	128900	128900	0
67	20240110	190200	45709352400	128900	128900	128900	128900	0
68	20240110	190100	45709352400	128900	128900	128900	128900	0
69	20240110	190000	45709352400	128900	128900	128900	128900	0
70	20240110	185900	45709352400	128900	128900	128900	128900	0
71	20240110	185800	45709352400	128900	128900	128900	128900	0
72	20240110	185700	45709352400	128900	128900	128900	128900	0
73	20240110	185600	45709352400	128900	128900	128900	128900	0
74	20240110	185500	45709352400	128900	128900	128900	128900	0
75	20240110	185400	45709352400	128900	128900	128900	128900	0
76	20240110	185300	45709352400	128900	128900	128900	128900	0
77	20240110	185200	45709352400	128900	128900	128900	128900	0
78	20240110	185100	45709352400	128900	128900	128900	128900	0
79	20240110	185000	45709352400	128900	128900	128900	128900	0
80	20240110	184900	45709352400	128900	128900	128900	128900	0
81	20240110	184800	45709352400	128900	128900	128900	128900	0
82	20240110	184700	45709352400	128900	128900	128900	128900	0
83	20240110	184600	45709352400	128900	128900	128900	128900	0
84	20240110	184500	45709352400	128900	128900	128900	128900	0
85	20240110	184400	45709352400	128900	128900	128900	128900	0
86	20240110	184300	45709352400	128900	128900	128900	128900	0
87	20240110	184200	45709352400	128900	128900	128900	128900	0
88	20240110	184100	45709352400	128900	128900	128900	128900	0
89	20240110	184000	45709352400	128900	128900	128900	128900	0
90	20240110	183900	45709352400	128900	128900	128900	128900	0
91	20240110	183800	45709352400	128900	128900	128900	128900	0
92	20240110	183700	45709352400	128900	128900	128900	128900	22502
93	20240110	183600	45709352400	128900	128900	128900	128900	0
94	20240110	183500	45709352400	128900	128900	128900	128900	0
95	20240110	183400	45709352400	128900	128900	128900	128900	0
96	20240110	183300	45709352400	128900	128900	128900	128900	0
97	20240110	183200	45709352400	128900	128900	128900	128900	0
98	20240110	183100	45709352400	128900	128900	128900	128900	0
99	20240110	183000	45709352400	128900	128900	128900	128900	0
100	20240110	182900	45709352400	128900	128900	128900	128900	0
101	20240110	182800	45709352400	128900	128900	128900	128900	0
102	20240110	182700	45709352400	128900	128900	128900	128900	0
103	20240110	182600	45709352400	128900	128900	128900	128900	0
104	20240110	182500	45709352400	128900	128900	128900	128900	0
105	20240110	182400	45709352400	128900	128900	128900	128900	0
106	20240110	182300	45709352400	128900	128900	128900	128900	0
107	20240110	182200	45709352400	128900	128900	128900	128900	0
108	20240110	182100	45709352400	128900	128900	128900	128900	0
109	20240110	182000	45709352400	128900	128900	128900	128900	0
110	20240110	181900	45709352400	128900	128900	128900	128900	0
111	20240110	181800	45709352400	128900	128900	128900	128900	0
112	20240110	181700	45709352400	128900	128900	128900	128900	0
113	20240110	181600	45709352400	128900	128900	128900	128900	0
114	20240110	181500	45709352400	128900	128900	128900	128900	0
115	20240110	181400	45709352400	128900	128900	128900	128900	0
116	20240110	181300	45709352400	128900	128900	128900	128900	0
117	20240110	181200	45709352400	128900	128900	128900	128900	0
118	20240110	181100	45709352400	128900	128900	128900	128900	0
119	20240110	181000	45709352400	128900	128900	128900	128900	0
120	20240110	180900	45709352400	128900	128900	128900	128900	0
121	20240110	180800	45709352400	128900	128900	128900	128900	0
122	20240110	180700	45709352400	128900	128900	128900	128900	22502
123	20240110	180600	45709352400	128900	128900	128900	128900	0
124	20240110	180500	45709352400	128900	128900	128900	128900	0
125	20240110	180400	45709352400	128900	128900	128900	128900	0
126	20240110	180300	45709352400	128900	128900	128900	128900	0
127	20240110	180200	45709352400	128900	128900	128900	128900	0
128	20240110	180100	45709352400	128900	128900	128900	128900	0
129	20240110	180000	45709352400	128900	128900	128900	128900	0
130	20240110	175900	45709352400	128900	128900	128900	128900	0
131	20240110	175800	45709352400	128900	128900	128900	128900	0
132	20240110	175700	45709352400	128900	128900	128900	128900	0
133	20240110	175600	45709352400	128900	128900	128900	128900	0
134	20240110	175500	45709352400	128900	128900	128900	128900	0
135	20240110	175400	45709352400	128900	128900	128900	128900	0
136	20240110	175300	45709352400	128900	128900	128900	128900	0
137	20240110	175200	45709352400	128900	128900	128900	128900	0
138	20240110	175100	45709352400	128900	128900	128900	128900	0
139	20240110	175000	45709352400	128900	128900	128900	128900	0
140	20240110	174900	45709352400	128900	128900	128900	128900	0
141	20240110	174800	45709352400	128900	128900	128900	128900	0
142	20240110	174700	45709352400	128900	128900	128900	128900	0
143	20240110	174600	45709352400	128900	128900	128900	128900	0
144	20240110	174500	45709352400	128900	128900	128900	128900	0
145	20240110	174400	45709352400	128900	128900	128900	128900	0
146	20240110	174300	45709352400	128900	128900	128900	128900	0
147	20240110	174200	45709352400	128900	128900	128900	128900	0
148	20240110	174100	45709352400	128900	128900	128900	128900	0
149	20240110	174000	45709352400	128900	128900	128900	128900	0
150	20240110	173900	45709352400	128900	128900	128900	128900	0
151	20240110	173800	45709352400	128900	128900	128900	128900	0
152	20240110	173700	45709352400	128900	128900	128900	128900	22502
153	20240110	173600	45709352400	128900	128900	128900	128900	0
154	20240110	173500	45709352400	128900	128900	128900	128900	0
155	20240110	173400	45709352400	128900	128900	128900	128900	0
156	20240110	173300	45709352400	128900	128900	128900	128900	0
157	20240110	173200	45709352400	128900	128900	128900	128900	0
158	20240110	173100	45709352400	128900	128900	128900	128900	0
159	20240110	173000	45709352400	128900	128900	128900	128900	0
160	20240110	172900	45709352400	128900	128900	128900	128900	0
161	20240110	172800	45709352400	128900	128900	128900	128900	0
162	20240110	172700	45709352400	128900	128900	128900	128900	0
163	20240110	172600	45709352400	128900	128900	128900	128900	0
164	20240110	172500	45709352400	128900	128900	128900	128900	0
165	20240110	172400	45709352400	128900	128900	128900	128900	0
166	20240110	172300	45709352400	128900	128900	128900	128900	0
167	20240110	172200	45709352400	128900	128900	128900	128900	0
168	20240110	172100	45709352400	128900	128900	128900	128900	0
169	20240110	172000	45709352400	128900	128900	128900	128900	0
170	20240110	171900	45709352400	128900	128900	128900	128900	0
171	20240110	171800	45709352400	128900	128900	128900	128900	0
172	20240110	171700	45709352400	128900	128900	128900	128900	0
173	20240110	171600	45709352400	128900	128900	128900	128900	0
174	20240110	171500	45709352400	128900	128900	128900	128900	0
175	20240110	171400	45709352400	128900	128900	128900	128900	0
176	20240110	171300	45709352400	128900	128900	128900	128900	0
177	20240110	171200	45709352400	128900	128900	128900	128900	0
178	20240110	171100	45709352400	128900	128900	128900	128900	0
179	20240110	171000	45709352400	128900	128900	128900	128900	0
180	20240110	170900	45709352400	128900	128900	128900	128900	0
181	20240110	170800	45709352400	128900	128900	128900	128900	0
182	20240110	170700	45709352400	128900	128900	128900	128900	22502
183	20240110	170600	45709352400	128900	128900	128900	128900	0
184	20240110	170500	45709352400	128900	128900	128900	128900	0
185	20240110	170400	45709352400	128900	128900	128900	128900	0
186	20240110	170300	45709352400	128900	128900	128900	128900	0
187	20240110	170200	45709352400	128900	128900	128900	128900	0
188	20240110	170100	45709352400	128900	128900	128900	128900	0
189	20240110	170000	45709352400	128900	128900	128900	128900	0
190	20240110	165900	45709352400	128900	128900	128900	128900	0
191	20240110	165800	45709352400	128900	128900	128900	128900	0
192	20240110	165700	45709352400	128900	128900	128900	128900	0
193	20240110	165600	45709352400	128900	128900	128900	128900	0
194	20240110	165500	45709352400	128900	128900	128900	128900	0
195	20240110	165400	45709352400	128900	128900	128900	128900	0
196	20240110	165300	45709352400	128900	128900	128900	128900	0
197	20240110	165200	45709352400	128900	128900	128900	128900	0
198	20240110	165100	45709352400	128900	128900	128900	128900	0
199	20240110	165000	45709352400	128900	128900	128900	128900	0
200	20240110	164900	45709352400	128900	128900	128900	128900	0
201	20240110	164800	45709352400	128900	128900	128900	128900	0
202	20240110	164700	45709352400	128900	128900	128900	128900	0
203	20240110	164600	45709352400	128900	128900	128900	128900	0
204	20240110	164500	45709352400	128900	128900	128900	128900	0
205	20240110	164400	45709352400	128900	128900	128900	128900	0
206	20240110	164300	45709352400	128900	128900	128900	128900	0
207	20240110	164200	45709352400	128900	128900	128900	128900	0
208	20240110	164100	45709352400	128900	128900	128900	128900	0
209	20240110	164000	45709352400	128900	128900	128900	128900	0
210	20240110	163900	45709352400	128900	128900	128900	128900	0
211	20240110	163800	45709352400	128900	128900	128900	128900	0
212	20240110	163700	45709352400	128900	128900	128900	128900	22502
213	20240110	163600	45709352400	128900	128900	128900	128900	0
214	20240110	163500	45709352400	128900	128900	128900	128900	0
215	20240110	163400	45709352400	128900	128900	128900	128900	0
216	20240110	163300	45709352400	128900	128900	128900	128900	0
217	20240110	163200	45709352400	128900	128900	128900	128900	0
218	20240110	163100	45709352400	128900	128900	128900	128900	0
219	20240110	163000	45709352400	128900	128900	128900	128900	0
220	20240110	162900	45709352400	128900	128900	128900	128900	0
221	20240110	162800	45709352400	128900	128900	128900	128900	0
222	20240110	162700	45709352400	128900	128900	128900	128900	0
223	20240110	162600	45709352400	128900	128900	128900	128900	0
224	20240110	162500	45709352400	128900	128900	128900	128900	0
225	20240110	162400	45709352400	128900	128900	128900	128900	0
226	20240110	162300	45709352400	128900	128900	128900	128900	0
227	20240110	162200	45709352400	128900	128900	128900	128900	0
228	20240110	162100	45709352400	128900	128900	128900	128900	0
229	20240110	162000	45709352400	128900	128900	128900	128900	0
230	20240110	161900	45709352400	128900	128900	128900	128900	0
231	20240110	161800	45709352400	128900	128900	128900	128900	0
232	20240110	161700	45709352400	128900	128900	128900	128900	0
233	20240110	161600	45709352400	128900	128900	128900	128900	0
234	20240110	161500	45709352400	128900	128900	128900	128900	0
235	20240110	161400	45709352400	128900	128900	128900	128900	0
236	20240110	161300	45709352400	128900	128900	128900	128900	0
237	20240110	161200	45709352400	128900	128900	128900	128900	0
238	20240110	161100	45709352400	128900	128900	128900	128900	0
239	20240110	161000	45709352400	128900	128900	128900	128900	0
240	20240110	160900	45709352400	128900	128900	128900	128900	0
241	20240110	160800	45709352400	128900	128900	128900	128900	0
242	20240110	160700	45709352400	128900	128900	128900	128900	22502
243	20240110	160600	45709352400	128900	128900	128900	128900	0
244	20240110	160500	45709352400	128900	128900	128900	128900	0
245	20240110	160400	45709352400	128900	128900	128900	128900	0
246	20240110	160300	45709352400	128900	128900	128900	128900	0
247	20240110	160200	45709352400	128900	128900	128900	128900	0
248	20240110	160100	45709352400	128900	128900	128900	128900	0
249	20240110	160000	45709352400	128900	128900	128900	128900	0
250	20240110	155900	45709352400	128900	128900	128900	128900	0
251	20240110	155800	45709352400	128900	128900	128900	128900	0
252	20240110	155700	45709352400	128900	128900	128900	128900	0
253	20240110	155600	45709352400	128900	128900	128900	128900	0
254	20240110	155500	45709352400	128900	128900	128900	128900	0
255	20240110	155400	45709352400	128900	128900	128900	128900	0
256	20240110	155300	45709352400	128900	128900	128900	128900	0
257	20240110	155200	45709352400	128900	128900	128900	128900	0
258	20240110	155100	45709352400	128900	128900	128900	128900	0
259	20240110	155000	45709352400	128900	128900	128900	128900	0
260	20240110	154900	45709352400	128900	128900	128900	128900	0
261	20240110	154800	45709352400	128900	128900	128900	128900	0
262	20240110	154700	45709352400	128900	128900	128900	128900	0
263	20240110	154600	45709352400	128900	128900	128900	128900	0
264	20240110	154500	45709352400	128900	128900	128900	128900	0
265	20240110	154400	45709352400	128900	128900	128900	128900	0
266	20240110	154300	45709352400	128900	128900	128900	128900	0
267	20240110	154200	45709352400	128900	128900	128900	128900	0
268	20240110	154100	45709352400	128900	128900	128900	128900	0
269	20240110	154000	45709352400	128900	128900	128900	128900	0
270	20240110	153900	45709352400	128900	128900	128900	128900	0
271	20240110	153800	45709352400	128900	128900	128900	128900	0
272	20240110	153700	45709352400	128900	128900	128900	128900	22502
273	20240110	153600	45709352400	128900	128900	128900	128900	0
274	20240110	153500	45709352400	128900	128900	128900	128900	0
275	20240110	153400	45709352400	128900	128900	128900	128900	0
276	20240110	153300	45709352400	128900	128900	128900	128900	0
277	20240110	153200	45709352400	128900	128900	128900	128900	0
278	20240110	153100	45709352400	128900	128900	128900	128900	0
279	20240110	153000	45709352400	128900	128900	128900	128900	22502
280	20240110	152900	42808844600	129000	129000	129000	129000	0
281	20240110	152800	42808844600	129000	129000	129000	129000	0
282	20240110	152700	42808844600	129000	129000	129000	129000	0
283	20240110	152600	42808844600	129000	129000	129000	129000	0
284	20240110	152500	42808844600	129000	129000	129000	129000	0
285	20240110	152400	42808844600	129000	129000	129000	129000	0
286	20240110	152300	42808844600	129000	129000	129000	129000	0
287	20240110	152200	42808844600	129000	129000	129000	129000	0
288	20240110	152100	42808844600	129000	129000	129000	129000	0
289	20240110	152000	42808844600	129000	129000	129000	129000	0
290	20240110	151900	42808844600	129000	129000	129100	128900	1128
291	20240110	151800	42663334100	129000	129000	129000	128900	546
292	20240110	151700	42592909100	129000	129000	129000	128900	1090
293	20240110	151600	42452361900	128900	128900	129000	128900	1073
294	20240110	151500	42314004400	129000	129000	129000	128900	515
295	20240110	151400	42247598200	129000	129100	129100	129000	566
296	20240110	151300	42174584100	129000	129100	129100	128900	830
297	20240110	151200	42067528800	129100	129000	129100	129000	1013
298	20240110	151100	41936848600	129000	129000	129100	128900	3396
299	20240110	151000	41498766600	128900	129100	129100	128900	546
300	20240110	150900	41428346700	129100	129100	129200	128900	11534
301	20240110	150800	39940398200	129100	129100	129100	129000	497
302	20240110	150700	39876244800	129100	129200	129200	129000	455
303	20240110	150600	39817514300	129100	129000	129200	129000	1401
304	20240110	150500	39636658400	129100	129100	129200	129000	2480
305	20240110	150400	39316507300	129000	129100	129200	129000	1231
306	20240110	150300	39157580400	129100	129000	129100	129000	322
307	20240110	150200	39116026400	129100	129000	129100	129000	1134
308	20240110	150100	38969704500	129100	129100	129100	129000	706
309	20240110	150000	38878574900	129100	129000	129100	129000	688
310	20240110	145900	38789787500	129000	129100	129100	129000	687
311	20240110	145800	38701117900	129100	129100	129100	129000	1625
312	20240110	145700	38491358500	129000	129100	129100	129000	333
313	20240110	145600	38448394900	129000	129100	129100	129000	203
314	20240110	145500	38422201700	129100	129100	129100	129000	890
315	20240110	145400	38307325900	129000	129000	129200	129000	442
316	20240110	145300	38250281800	129100	129100	129100	129000	477
317	20240110	145200	38188715300	129000	129100	129100	129000	657
318	20240110	145100	38103938500	129100	129100	129100	129000	1296
319	20240110	145000	37936724400	129000	129000	129200	129000	923
320	20240110	144900	37817583400	129000	129000	129200	129000	777
321	20240110	144800	37717298200	129000	129100	129200	129000	543
322	20240110	144700	37647199100	129100	129100	129100	129000	432
323	20240110	144600	37591435400	129000	129100	129100	129000	865
324	20240110	144500	37479795000	129000	129000	129100	129000	509
325	20240110	144400	37414107500	129000	129100	129100	129000	450
326	20240110	144300	37356044100	129100	129000	129100	129000	497
327	20240110	144200	37291923400	129000	129200	129200	129000	328
328	20240110	144100	37249576400	129100	129100	129200	129000	777
329	20240110	144000	37149277200	129000	129000	129100	129000	568
330	20240110	143900	37075977000	129100	129000	129200	129000	1180
331	20240110	143800	36923658500	129100	129100	129200	129000	399
332	20240110	143700	36872160400	129100	129000	129100	129000	378
333	20240110	143600	36823380700	129100	129100	129200	129100	834
334	20240110	143500	36715706000	129200	129100	129200	129100	451
335	20240110	143400	36657468500	129100	129200	129200	129100	332
336	20240110	143300	36614599800	129100	129100	129200	129000	236
337	20240110	143200	36584133000	129000	129000	129200	129000	270
338	20240110	143100	36549279900	129000	129200	129200	129000	1389
339	20240110	143000	36369960400	129100	129000	129200	129000	580
340	20240110	142900	36295109100	129100	129000	129100	129000	263
341	20240110	142800	36261170200	129000	129100	129200	129000	660
342	20240110	142700	36175971400	129000	129000	129100	129000	378
343	20240110	142600	36127189200	129100	129000	129100	129000	567
344	20240110	142500	36054044700	129000	129100	129100	129000	512
345	20240110	142400	35987967200	129100	129100	129100	129000	379
346	20240110	142300	35939051900	129200	129100	129200	129100	1655
347	20240110	142200	35725390500	129100	129100	129200	129100	282
348	20240110	142100	35688981000	129100	129200	129200	129100	457
349	20240110	142000	35629960500	129200	129200	129200	129100	272
350	20240110	141900	35594843400	129200	129100	129200	129100	320
351	20240110	141800	35553512800	129100	129100	129200	129100	278
352	20240110	141700	35517611400	129100	129200	129300	129100	692
353	20240110	141600	35428206600	129200	129200	129300	129200	304
354	20240110	141500	35388929700	129300	129200	129300	129200	229
355	20240110	141400	35359342400	129200	129300	129300	129200	373
356	20240110	141300	35311145800	129200	129200	129300	129200	260
357	20240110	141200	35277551200	129200	129200	129300	129200	173
358	20240110	141100	35255199200	129200	129200	129300	129200	300
359	20240110	141000	35216426300	129200	129200	129300	129200	166
360	20240110	140900	35194977500	129200	129300	129300	129200	473
361	20240110	140800	35133857500	129300	129200	129300	129200	378
362	20240110	140700	35085009700	129300	129300	129400	129300	1185
363	20240110	140600	34931785200	129400	129400	129400	129300	288
364	20240110	140500	34894529100	129300	129300	129400	129300	177
365	20240110	140400	34871642300	129300	129300	129400	129300	131
366	20240110	140300	34854702900	129300	129300	129400	129300	551
367	20240110	140200	34783432500	129400	129300	129400	129300	131
368	20240110	140100	34766492600	129400	129400	129400	129300	115
369	20240110	140000	34751619300	129400	129400	129400	129300	217
370	20240110	135900	34723544700	129400	129300	129400	129300	205
371	20240110	135800	34697034100	129300	129500	129500	129300	1010
372	20240110	135700	34566397700	129400	129500	129500	129300	209
373	20240110	135600	34539353100	129400	129300	129400	129300	556
374	20240110	135500	34467415400	129300	129300	129500	129300	174
375	20240110	135400	34444906000	129400	129300	129500	129300	236
376	20240110	135300	34414366300	129300	129300	129400	129300	191
377	20240110	135200	34389667200	129400	129400	129500	129300	270
378	20240110	135100	34354733200	129400	129400	129500	129400	128
379	20240110	135000	34338169200	129500	129400	129500	129300	270
380	20240110	134900	34303238800	129400	129400	129500	129300	329
381	20240110	134800	34260674400	129300	129400	129500	129300	360
382	20240110	134700	34214101600	129300	129300	129500	129300	143
383	20240110	134600	34195604600	129400	129300	129500	129300	666
384	20240110	134500	34109432700	129400	129200	129400	129200	199
385	20240110	134400	34083701300	129300	129300	129300	129200	402
386	20240110	134300	34031758700	129300	129200	129300	129200	350
387	20240110	134200	33986535400	129200	129200	129300	129200	218
388	20240110	134100	33958359100	129200	129200	129300	129200	219
389	20240110	134000	33930052000	129200	129300	129300	129100	203
390	20240110	133900	33903834300	129200	129200	129300	129100	334
391	20240110	133800	33860687600	129200	129100	129200	129100	159
392	20240110	133700	33840157600	129200	129200	129200	129100	170
393	20240110	133600	33818209100	129200	129200	129200	129100	880
394	20240110	133500	33704596500	129100	129100	129200	129100	253
395	20240110	133400	33671931600	129200	129200	129200	129100	76
396	20240110	133300	33662118200	129200	129100	129300	129100	265
397	20240110	133200	33627884300	129100	129200	129300	129100	258
398	20240110	133100	33594564100	129100	129200	129300	129100	405
399	20240110	133000	33542242100	129200	129200	129300	129200	293
400	20240110	132900	33504384200	129200	129200	129300	129200	610
401	20240110	132800	33425568100	129200	129200	129300	129200	302
402	20240110	132700	33386531600	129300	129200	129300	129200	178
403	20240110	132600	33363528900	129300	129200	129300	129100	238
404	20240110	132500	33332777400	129200	129200	129300	129100	878
405	20240110	132400	33219348800	129100	129200	129200	129100	314
406	20240110	132300	33178809000	129100	129100	129200	129100	256
407	20240110	132200	33145756200	129200	129100	129200	129100	98
408	20240110	132100	33133103300	129100	129100	129200	129100	256
409	20240110	132000	33100052800	129100	129100	129200	129100	84
410	20240110	131900	33089206400	129100	129000	129100	129000	419
411	20240110	131800	33035123000	129100	129100	129100	129000	282
412	20240110	131700	32998732000	129100	129100	129100	129000	311
413	20240110	131600	32958593400	129100	129100	129200	129000	2205
414	20240110	131500	32674036600	129100	129000	129100	129000	237
415	20240110	131400	32643459600	129100	129000	129200	129000	482
416	20240110	131300	32581251400	129100	129100	129100	129000	274
417	20240110	131200	32545899500	129000	129100	129100	129000	228
418	20240110	131100	32516481800	129000	129000	129100	129000	284
419	20240110	131000	32479834200	129000	129000	129200	129000	578
420	20240110	130900	32405244600	129000	129000	129100	129000	5718
421	20240110	130800	31667568500	129100	129000	129100	129000	175
422	20240110	130700	31644989900	129000	129000	129100	129000	544
423	20240110	130600	31574799100	129100	129000	129100	129000	416
424	20240110	130500	31521131800	129000	129100	129100	129000	293
425	20240110	130400	31483331800	129000	129100	129100	129000	385
426	20240110	130300	31433646400	129000	129100	129200	129000	2355
427	20240110	130200	31129621900	129100	129100	129200	129100	243
428	20240110	130100	31098247800	129200	129100	129200	129100	122
429	20240110	130000	31082496500	129100	129200	129200	129100	272
430	20240110	125900	31047370200	129100	129200	129200	129100	141
431	20240110	125800	31029164000	129100	129100	129200	129100	1220
432	20240110	125700	30871651900	129100	129100	129200	129100	143
433	20240110	125600	30853188200	129100	129100	129200	129100	183
434	20240110	125500	30829557500	129100	129100	129200	129100	567
435	20240110	125400	30756347800	129100	129100	129200	129100	176
436	20240110	125300	30733625700	129100	129100	129200	129100	141
437	20240110	125200	30715421100	129100	129100	129200	129100	548
438	20240110	125100	30644626700	129100	129100	129200	129100	147
439	20240110	125000	30625647900	129100	129200	129200	129100	139
440	20240110	124900	30607701400	129100	129100	129200	129100	87
441	20240110	124800	30596466200	129100	129200	129200	129100	270
442	20240110	124700	30561597900	129100	129200	129200	129100	478
443	20240110	124600	30499880200	129100	129100	129200	129100	268
444	20240110	124500	30465276100	129100	129100	129200	129100	168
445	20240110	124400	30443577100	129200	129000	129200	129000	180
446	20240110	124300	30420343200	129100	129000	129100	129000	202
447	20240110	124200	30394279500	129100	129100	129100	129000	1450
448	20240110	124100	30207101000	129100	129100	129200	129000	455
449	20240110	124000	30148365200	129100	129100	129200	129100	230
450	20240110	123900	30118672000	129100	129100	129200	129000	547
451	20240110	123800	30048062400	129100	129100	129100	129000	196
452	20240110	123700	30022773800	129000	129000	129100	129000	297
453	20240110	123600	29984445900	129000	129000	129100	129000	129
454	20240110	123500	29967804200	129000	129100	129100	129000	229
455	20240110	123400	29938247400	129100	129000	129100	129000	154
456	20240110	123300	29918370400	129000	129100	129100	129000	516
457	20240110	123200	29851756200	129100	129000	129100	129000	298
458	20240110	123100	29813293500	129000	129100	129100	129000	97
459	20240110	123000	29800778700	129100	129100	129200	129100	403
460	20240110	122900	29748750500	129100	129100	129200	129100	436
461	20240110	122800	29692455600	129200	129200	129200	129100	222
462	20240110	122700	29663794100	129200	129000	129200	129000	338
463	20240110	122600	29620176900	129000	129000	129100	129000	463
464	20240110	122500	29560415100	129000	129100	129100	129000	248
465	20240110	122400	29528411000	129000	129000	129100	129000	248
466	20240110	122300	29496418600	129100	129100	129100	129000	423
467	20240110	122200	29441815400	129100	129100	129100	129100	158
468	20240110	122100	29421417600	129100	129100	129200	129100	175
469	20240110	122000	29398825000	129100	129100	129200	129100	165
470	20240110	121900	29377521900	129100	129000	129200	129000	177
471	20240110	121800	29354675300	129000	129000	129100	129000	489
472	20240110	121700	29291556500	129100	129100	129200	129000	214
473	20240110	121600	29263929100	129100	129000	129200	129000	324
474	20240110	121500	29222101100	129000	129100	129100	129000	219
475	20240110	121400	29193836400	129100	129100	129100	129000	417
476	20240110	121300	29140020800	129000	129100	129100	129000	153
477	20240110	121200	29120276800	129100	129100	129100	129000	492
478	20240110	121100	29056788100	129100	129000	129100	129000	367
479	20240110	121000	29009417700	129000	129000	129200	129000	231
480	20240110	120900	28979607400	129000	129000	129100	129000	201
481	20240110	120800	28953664400	129000	129100	129100	129000	1060
482	20240110	120700	28816822300	129200	129100	129200	129100	294
483	20240110	120600	28778862800	129200	129200	129200	129100	392
484	20240110	120500	28728253300	129200	129200	129300	129100	269
485	20240110	120400	28693502800	129100	129200	129300	129100	676
486	20240110	120300	28606165500	129200	129100	129200	129100	253
487	20240110	120200	28573488100	129100	129100	129200	129100	498
488	20240110	120100	28509194100	129100	129100	129200	129100	155
489	20240110	120000	28489182600	129200	129100	129200	129100	103
490	20240110	115900	28475884600	129200	129100	129200	129100	687
491	20240110	115800	28387171900	129200	129100	129200	129100	189
492	20240110	115700	28362771800	129100	129100	129200	129100	154
493	20240110	115600	28342885200	129100	129100	129200	129100	185
494	20240110	115500	28318998800	129200	129200	129200	129100	110
495	20240110	115400	28304797300	129100	129200	129200	129100	211
496	20240110	115300	28277554500	129200	129100	129200	129100	311
497	20240110	115200	28237402600	129100	129100	129200	129100	268
498	20240110	115100	28202795400	129100	129100	129200	129100	271
499	20240110	115000	28167801400	129200	129100	129200	129100	124
500	20240110	114900	28151792600	129100	129100	129200	129100	120
501	20240110	114800	28136300400	129100	129100	129200	129100	300
502	20240110	114700	28097570000	129200	129200	129300	129100	259
503	20240110	114600	28064113500	129200	129200	129200	129100	89
504	20240110	114500	28052621100	129100	129200	129300	129100	628
505	20240110	114400	27971487100	129200	129100	129200	129100	482
506	20240110	114300	27909225100	129100	129000	129200	129000	1805
507	20240110	114200	27676214700	129000	129100	129100	129000	287
508	20240110	114100	27639176000	129000	129100	129100	129000	179
509	20240110	114000	27616068400	129000	129000	129100	129000	590
510	20240110	113900	27539945800	129000	129100	129200	129000	422
511	20240110	113800	27485468400	129100	129100	129100	129000	830
512	20240110	113700	27378325200	129100	129100	129200	129100	532
513	20240110	113600	27309643500	129100	129100	129200	129100	391
514	20240110	113500	27259144900	129100	129100	129200	129000	205
515	20240110	113400	27232682300	129100	129200	129200	129000	382
516	20240110	113300	27183357000	129100	129100	129100	129000	308
517	20240110	113200	27143609800	129100	129100	129100	129000	427
518	20240110	113100	27088517300	129100	129100	129100	129000	168
519	20240110	113000	27066829700	129100	129000	129100	129000	369
520	20240110	112900	27019199000	129000	129100	129200	129000	1655
521	20240110	112800	26805545000	129100	129100	129200	129100	109
522	20240110	112700	26791472100	129100	129200	129300	129100	198
523	20240110	112600	26765897000	129200	129200	129300	129100	207
524	20240110	112500	26739156100	129200	129200	129200	129100	348
525	20240110	112400	26694213200	129100	129100	129200	129100	135
526	20240110	112300	26676782900	129100	129200	129200	129100	730
527	20240110	112200	26582521100	129200	129100	129200	129100	966
528	20240110	112100	26457798600	129100	129200	129200	129100	270
529	20240110	112000	26422932600	129100	129200	129300	129100	502
530	20240110	111900	26358080800	129200	129100	129400	129100	1303
531	20240110	111800	26189684800	129100	129100	129200	129100	371
532	20240110	111700	26141781300	129100	129100	129200	129100	557
533	20240110	111600	26069869700	129100	129100	129200	129100	1281
534	20240110	111500	25904385500	129100	129200	129200	129100	208
535	20240110	111400	25877530800	129100	129200	129200	129100	372
536	20240110	111300	25829499900	129200	129100	129200	129100	1186
537	20240110	111200	25676382000	129100	129100	129200	129100	109
538	20240110	111100	25662306300	129200	129100	129200	129100	775
539	20240110	111000	25562187800	129200	129100	129300	129100	994
540	20240110	110900	25433778100	129100	129200	129200	129100	345
541	20240110	110800	25389232700	129100	129100	129200	129100	795
542	20240110	110700	25286586300	129100	129200	129200	129100	416
543	20240110	110600	25232857200	129100	129200	129200	129100	454
544	20240110	110500	25174228700	129100	129100	129200	129100	277
545	20240110	110400	25138462200	129100	129200	129200	129100	257
546	20240110	110300	25105279500	129200	129100	129300	129100	264
547	20240110	110200	25071176500	129100	129100	129200	129100	512
548	20240110	110100	25005045500	129200	129100	129200	129100	551
549	20240110	110000	24933886500	129100	129200	129200	129100	418
550	20240110	105900	24879898000	129200	129200	129300	129100	585
551	20240110	105800	24804341000	129200	129100	129300	129100	822
552	20240110	105700	24698158200	129100	129100	129200	129100	415
553	20240110	105600	24644576200	129100	129100	129200	129100	300
554	20240110	105500	24605845500	129100	129200	129200	129100	318
555	20240110	105400	24564783900	129100	129100	129200	129100	269
556	20240110	105300	24530052600	129200	129000	129200	129000	1009
557	20240110	105200	24399838200	129000	129000	129200	129000	998
558	20240110	105100	24271034700	129100	129000	129100	129000	412
559	20240110	105000	24217877100	129100	129100	129200	129000	3490
560	20240110	104900	23767323100	129100	129200	129300	129100	1167
561	20240110	104800	23616575700	129200	129200	129300	129200	684
562	20240110	104700	23528181200	129200	129200	129300	129200	156
563	20240110	104600	23508024800	129200	129300	129400	129200	1361
564	20240110	104500	23332128700	129300	129500	129500	129300	1354
565	20240110	104400	23156966700	129400	129500	129500	129400	203
566	20240110	104300	23130689900	129500	129500	129500	129400	285
567	20240110	104200	23093807300	129500	129300	129500	129300	414
568	20240110	104100	23040231900	129400	129300	129400	129300	610
569	20240110	104000	22961309700	129300	129400	129400	129300	244
570	20240110	103900	22929751600	129300	129300	129400	129200	556
571	20240110	103800	22857860800	129300	129300	129400	129300	295
572	20240110	103700	22819716300	129300	129200	129400	129200	467
573	20240110	103600	22759348600	129200	129300	129300	129100	840
574	20240110	103500	22650816900	129200	129400	129400	129200	1067
575	20240110	103400	22512868500	129300	129200	129400	129200	789
576	20240110	103300	22410848700	129200	129400	129400	129100	364
577	20240110	103200	22363807200	129300	129300	129300	129200	449
578	20240110	103100	22305771600	129200	129200	129200	129100	336
579	20240110	103000	22262372900	129100	129200	129200	129100	524
580	20240110	102900	22194717400	129300	129100	129300	129000	887
581	20240110	102800	22080225900	129100	129200	129200	129100	809
582	20240110	102700	21975743500	129100	129100	129200	129100	911
583	20240110	102600	21858130300	129100	129200	129200	129100	273
584	20240110	102500	21822875900	129200	129200	129300	129100	628
585	20240110	102400	21741723500	129200	129300	129300	129200	332
586	20240110	102300	21698825300	129300	129300	129300	129200	452
587	20240110	102200	21640410000	129200	129300	129300	129200	426
588	20240110	102100	21585348300	129200	129200	129300	129200	221
589	20240110	102000	21556790800	129200	129000	129300	129000	242
590	20240110	101900	21525522500	129000	129000	129100	129000	521
591	20240110	101800	21458311500	129000	129100	129200	129000	1594
592	20240110	101700	21252647300	129100	129000	129200	129000	269
593	20240110	101600	21217922000	129100	129100	129100	129000	690
594	20240110	101500	21128881800	129100	129100	129200	129000	938
595	20240110	101400	21007770500	129200	129400	129400	129200	828
596	20240110	101300	20900754100	129300	129400	129500	129300	685
597	20240110	101200	20812146800	129400	129400	129500	129300	378
598	20240110	101100	20763239200	129400	129400	129500	129400	760
599	20240110	101000	20664871100	129400	129300	129500	129300	468
600	20240110	100900	20604318000	129300	129300	129400	129300	142
601	20240110	100800	20585957300	129300	129300	129300	129100	499
602	20240110	100700	20521462600	129200	129100	129300	129100	1666
603	20240110	100600	20306145400	129100	129100	129100	129000	1006
604	20240110	100500	20176289900	129000	128900	129100	128900	721
605	20240110	100400	20083280300	129000	128900	129000	128800	455
606	20240110	100300	20024620200	128900	129000	129000	128800	2763
607	20240110	100200	19668614700	128900	129100	129100	128900	7836
608	20240110	100100	18658080300	129100	129100	129200	129000	941
609	20240110	100000	18536612100	129200	129100	129200	129000	665
610	20240110	095900	18450765500	129100	129100	129100	129000	861
611	20240110	095800	18339618600	129100	129200	129200	129000	1761
612	20240110	095700	18112277500	129200	129500	129500	129100	1495
613	20240110	095600	17918971400	129400	129300	129500	129200	672
614	20240110	095500	17832050800	129300	129300	129300	129100	761
615	20240110	095400	17733701300	129200	129100	129200	129000	621
616	20240110	095300	17653508400	129100	129200	129200	129000	1242
617	20240110	095200	17493126800	129100	129100	129300	129000	641
618	20240110	095100	17410347100	129100	129200	129300	129000	1873
619	20240110	095000	17168531800	129100	129100	129200	129000	1143
620	20240110	094900	17020959600	129100	129100	129200	129000	1500
621	20240110	094800	16827331600	129100	128800	129200	128800	6199
622	20240110	094700	16027454200	128900	129100	129200	128800	8561
623	20240110	094600	14923014200	129100	129700	129700	129100	13493
624	20240110	094500	13176281700	129700	129700	129800	129600	2798
625	20240110	094400	12813417100	129700	129800	129900	129700	2977
626	20240110	094300	12427007800	129900	130000	130000	129800	2391
627	20240110	094200	12116427200	129900	130100	130100	129900	5167
628	20240110	094100	11445061600	130100	130000	130200	130000	638
629	20240110	094000	11362064700	130000	130000	130000	129900	1264
630	20240110	093900	11197767100	129900	130000	130000	129900	623
631	20240110	093800	11116807200	130000	130000	130000	129900	946
632	20240110	093700	10993835500	130000	130100	130100	129900	1986
633	20240110	093600	10735649800	130000	130200	130200	130000	1615
634	20240110	093500	10525582700	130200	130100	130200	130100	346
635	20240110	093400	10480550800	130200	130200	130300	130100	1024
636	20240110	093300	10347206100	130300	130200	130700	130200	2856
637	20240110	093200	9974788700	130200	130100	130200	129900	10009
638	20240110	093100	8673551100	130000	130200	130300	130000	5867
639	20240110	093000	7910284000	130300	130300	130300	130200	1018
640	20240110	092900	7777692000	130300	130400	130400	130200	1535
641	20240110	092800	7577670200	130400	130600	130700	130300	3480
642	20240110	092700	7123490700	130600	130600	130700	130500	1749
643	20240110	092600	6895058000	130700	130700	130800	130600	2637
644	20240110	092500	6550632300	130700	130800	130800	130700	1292
645	20240110	092400	6381744700	130800	130900	131100	130700	4535
646	20240110	092300	5788395100	130900	131100	131100	130900	3038
647	20240110	092200	5390407800	131000	131300	131300	131000	1875
648	20240110	092100	5144547300	131300	131300	131300	131200	107
649	20240110	092000	5130502800	131300	131200	131400	131200	1630
650	20240110	091900	4916489000	131200	131300	131300	131000	2298
651	20240110	091800	4615198300	131200	131300	131300	131200	477
652	20240110	091700	4552614100	131200	131400	131400	131200	856
653	20240110	091600	4440230600	131300	131100	131400	131000	1389
654	20240110	091500	4257965200	131000	131200	131200	131000	5042
655	20240110	091400	3597191400	131200	131400	131400	131100	2069
656	20240110	091300	3325661200	131400	131300	131400	131300	168
657	20240110	091200	3303598100	131300	131100	131400	131100	1699
658	20240110	091100	3080720100	131100	131300	131300	131000	2426
659	20240110	091000	2762535500	131300	131300	131400	131300	1454
660	20240110	090900	2571549800	131400	131500	131500	131300	1072
661	20240110	090800	2430684500	131500	131400	131500	131300	2587
662	20240110	090700	2090547300	131400	131400	131500	131400	1052
663	20240110	090600	1952261200	131500	131600	131700	131500	1934
664	20240110	090500	1697779500	131600	131700	131800	131600	828
665	20240110	090400	1588742700	131700	131600	131700	131600	313
666	20240110	090300	1547521200	131700	131900	131900	131600	3057
667	20240110	090200	1144454100	131900	131900	132000	131700	1742
668	20240110	090100	914714000	131900	131900	132300	131600	1481
669	20240110	090000	719210900	131900	131500	131900	131300	5439