KissMeData/145020/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202600	6041667400	163000	163000	163000	163000	1279
3	20240111	202500	6041667400	163000	163000	163000	163000	0
4	20240111	202400	6041667400	163000	163000	163000	163000	0
5	20240111	202300	6041667400	163000	163000	163000	163000	0
6	20240111	202200	6041667400	163000	163000	163000	163000	0
7	20240111	202100	6041667400	163000	163000	163000	163000	0
8	20240111	202000	6041667400	163000	163000	163000	163000	0
9	20240111	201900	6041667400	163000	163000	163000	163000	0
10	20240111	201800	6041667400	163000	163000	163000	163000	0
11	20240111	201700	6041667400	163000	163000	163000	163000	0
12	20240111	201600	6041667400	163000	163000	163000	163000	0
13	20240111	201500	6041667400	163000	163000	163000	163000	0
14	20240111	201400	6041667400	163000	163000	163000	163000	0
15	20240111	201300	6041667400	163000	163000	163000	163000	0
16	20240111	201200	6041667400	163000	163000	163000	163000	0
17	20240111	201100	6041667400	163000	163000	163000	163000	0
18	20240111	201000	6041667400	163000	163000	163000	163000	0
19	20240111	200900	6041667400	163000	163000	163000	163000	0
20	20240111	200800	6041667400	163000	163000	163000	163000	0
21	20240111	200700	6041667400	163000	163000	163000	163000	0
22	20240111	200600	6041667400	163000	163000	163000	163000	0
23	20240111	200500	6041667400	163000	163000	163000	163000	0
24	20240111	200400	6041667400	163000	163000	163000	163000	0
25	20240111	200300	6041667400	163000	163000	163000	163000	0
26	20240111	200200	6041667400	163000	163000	163000	163000	0
27	20240111	200100	6041667400	163000	163000	163000	163000	0
28	20240111	200000	6041667400	163000	163000	163000	163000	0
29	20240111	195900	6041667400	163000	163000	163000	163000	0
30	20240111	195800	6041667400	163000	163000	163000	163000	0
31	20240111	195700	6041667400	163000	163000	163000	163000	0
32	20240111	195600	6041667400	163000	163000	163000	163000	1279
33	20240111	195500	6041667400	163000	163000	163000	163000	0
34	20240111	195400	6041667400	163000	163000	163000	163000	0
35	20240111	195300	6041667400	163000	163000	163000	163000	0
36	20240111	195200	6041667400	163000	163000	163000	163000	0
37	20240111	195100	6041667400	163000	163000	163000	163000	0
38	20240111	195000	6041667400	163000	163000	163000	163000	0
39	20240111	194900	6041667400	163000	163000	163000	163000	0
40	20240111	194800	6041667400	163000	163000	163000	163000	0
41	20240111	194700	6041667400	163000	163000	163000	163000	0
42	20240111	194600	6041667400	163000	163000	163000	163000	0
43	20240111	194500	6041667400	163000	163000	163000	163000	0
44	20240111	194400	6041667400	163000	163000	163000	163000	0
45	20240111	194300	6041667400	163000	163000	163000	163000	0
46	20240111	194200	6041667400	163000	163000	163000	163000	0
47	20240111	194100	6041667400	163000	163000	163000	163000	0
48	20240111	194000	6041667400	163000	163000	163000	163000	0
49	20240111	193900	6041667400	163000	163000	163000	163000	0
50	20240111	193800	6041667400	163000	163000	163000	163000	0
51	20240111	193700	6041667400	163000	163000	163000	163000	0
52	20240111	193600	6041667400	163000	163000	163000	163000	0
53	20240111	193500	6041667400	163000	163000	163000	163000	0
54	20240111	193400	6041667400	163000	163000	163000	163000	0
55	20240111	193300	6041667400	163000	163000	163000	163000	0
56	20240111	193200	6041667400	163000	163000	163000	163000	0
57	20240111	193100	6041667400	163000	163000	163000	163000	0
58	20240111	193000	6041667400	163000	163000	163000	163000	0
59	20240111	192900	6041667400	163000	163000	163000	163000	0
60	20240111	192800	6041667400	163000	163000	163000	163000	0
61	20240111	192700	6041667400	163000	163000	163000	163000	0
62	20240111	192600	6041667400	163000	163000	163000	163000	1279
63	20240111	192500	6041667400	163000	163000	163000	163000	0
64	20240111	192400	6041667400	163000	163000	163000	163000	0
65	20240111	192300	6041667400	163000	163000	163000	163000	0
66	20240111	192200	6041667400	163000	163000	163000	163000	0
67	20240111	192100	6041667400	163000	163000	163000	163000	0
68	20240111	192000	6041667400	163000	163000	163000	163000	0
69	20240111	191900	6041667400	163000	163000	163000	163000	0
70	20240111	191800	6041667400	163000	163000	163000	163000	0
71	20240111	191700	6041667400	163000	163000	163000	163000	0
72	20240111	191600	6041667400	163000	163000	163000	163000	0
73	20240111	191500	6041667400	163000	163000	163000	163000	0
74	20240111	191400	6041667400	163000	163000	163000	163000	0
75	20240111	191300	6041667400	163000	163000	163000	163000	0
76	20240111	191200	6041667400	163000	163000	163000	163000	0
77	20240111	191100	6041667400	163000	163000	163000	163000	0
78	20240111	191000	6041667400	163000	163000	163000	163000	0
79	20240111	190900	6041667400	163000	163000	163000	163000	0
80	20240111	190800	6041667400	163000	163000	163000	163000	0
81	20240111	190700	6041667400	163000	163000	163000	163000	0
82	20240111	190600	6041667400	163000	163000	163000	163000	0
83	20240111	190500	6041667400	163000	163000	163000	163000	0
84	20240111	190400	6041667400	163000	163000	163000	163000	0
85	20240111	190300	6041667400	163000	163000	163000	163000	0
86	20240111	190200	6041667400	163000	163000	163000	163000	0
87	20240111	190100	6041667400	163000	163000	163000	163000	0
88	20240111	190000	6041667400	163000	163000	163000	163000	0
89	20240111	185900	6041667400	163000	163000	163000	163000	0
90	20240111	185800	6041667400	163000	163000	163000	163000	0
91	20240111	185700	6041667400	163000	163000	163000	163000	0
92	20240111	185600	6041667400	163000	163000	163000	163000	1279
93	20240111	185500	6041667400	163000	163000	163000	163000	0
94	20240111	185400	6041667400	163000	163000	163000	163000	0
95	20240111	185300	6041667400	163000	163000	163000	163000	0
96	20240111	185200	6041667400	163000	163000	163000	163000	0
97	20240111	185100	6041667400	163000	163000	163000	163000	0
98	20240111	185000	6041667400	163000	163000	163000	163000	0
99	20240111	184900	6041667400	163000	163000	163000	163000	0
100	20240111	184800	6041667400	163000	163000	163000	163000	0
101	20240111	184700	6041667400	163000	163000	163000	163000	0
102	20240111	184600	6041667400	163000	163000	163000	163000	0
103	20240111	184500	6041667400	163000	163000	163000	163000	0
104	20240111	184400	6041667400	163000	163000	163000	163000	0
105	20240111	184300	6041667400	163000	163000	163000	163000	0
106	20240111	184200	6041667400	163000	163000	163000	163000	0
107	20240111	184100	6041667400	163000	163000	163000	163000	0
108	20240111	184000	6041667400	163000	163000	163000	163000	0
109	20240111	183900	6041667400	163000	163000	163000	163000	0
110	20240111	183800	6041667400	163000	163000	163000	163000	0
111	20240111	183700	6041667400	163000	163000	163000	163000	0
112	20240111	183600	6041667400	163000	163000	163000	163000	0
113	20240111	183500	6041667400	163000	163000	163000	163000	0
114	20240111	183400	6041667400	163000	163000	163000	163000	0
115	20240111	183300	6041667400	163000	163000	163000	163000	0
116	20240111	183200	6041667400	163000	163000	163000	163000	0
117	20240111	183100	6041667400	163000	163000	163000	163000	0
118	20240111	183000	6041667400	163000	163000	163000	163000	0
119	20240111	182900	6041667400	163000	163000	163000	163000	0
120	20240111	182800	6041667400	163000	163000	163000	163000	0
121	20240111	182700	6041667400	163000	163000	163000	163000	0
122	20240111	182600	6041667400	163000	163000	163000	163000	1279
123	20240111	182500	6041667400	163000	163000	163000	163000	0
124	20240111	182400	6041667400	163000	163000	163000	163000	0
125	20240111	182300	6041667400	163000	163000	163000	163000	0
126	20240111	182200	6041667400	163000	163000	163000	163000	0
127	20240111	182100	6041667400	163000	163000	163000	163000	0
128	20240111	182000	6041667400	163000	163000	163000	163000	0
129	20240111	181900	6041667400	163000	163000	163000	163000	0
130	20240111	181800	6041667400	163000	163000	163000	163000	0
131	20240111	181700	6041667400	163000	163000	163000	163000	0
132	20240111	181600	6041667400	163000	163000	163000	163000	0
133	20240111	181500	6041667400	163000	163000	163000	163000	0
134	20240111	181400	6041667400	163000	163000	163000	163000	0
135	20240111	181300	6041667400	163000	163000	163000	163000	0
136	20240111	181200	6041667400	163000	163000	163000	163000	0
137	20240111	181100	6041667400	163000	163000	163000	163000	0
138	20240111	181000	6041667400	163000	163000	163000	163000	0
139	20240111	180900	6041667400	163000	163000	163000	163000	0
140	20240111	180800	6041667400	163000	163000	163000	163000	0
141	20240111	180700	6041667400	163000	163000	163000	163000	0
142	20240111	180600	6041667400	163000	163000	163000	163000	0
143	20240111	180500	6041667400	163000	163000	163000	163000	0
144	20240111	180400	6041667400	163000	163000	163000	163000	0
145	20240111	180300	6041667400	163000	163000	163000	163000	0
146	20240111	180200	6041667400	163000	163000	163000	163000	0
147	20240111	180100	6041667400	163000	163000	163000	163000	0
148	20240111	180000	6041667400	163000	163000	163000	163000	0
149	20240111	175900	6041667400	163000	163000	163000	163000	0
150	20240111	175800	6041667400	163000	163000	163000	163000	0
151	20240111	175700	6041667400	163000	163000	163000	163000	0
152	20240111	175600	6041667400	163000	163000	163000	163000	1279
153	20240111	175500	6041667400	163000	163000	163000	163000	0
154	20240111	175400	6041667400	163000	163000	163000	163000	0
155	20240111	175300	6041667400	163000	163000	163000	163000	0
156	20240111	175200	6041667400	163000	163000	163000	163000	0
157	20240111	175100	6041667400	163000	163000	163000	163000	0
158	20240111	175000	6041667400	163000	163000	163000	163000	0
159	20240111	174900	6041667400	163000	163000	163000	163000	0
160	20240111	174800	6041667400	163000	163000	163000	163000	0
161	20240111	174700	6041667400	163000	163000	163000	163000	0
162	20240111	174600	6041667400	163000	163000	163000	163000	0
163	20240111	174500	6041667400	163000	163000	163000	163000	0
164	20240111	174400	6041667400	163000	163000	163000	163000	0
165	20240111	174300	6041667400	163000	163000	163000	163000	0
166	20240111	174200	6041667400	163000	163000	163000	163000	0
167	20240111	174100	6041667400	163000	163000	163000	163000	0
168	20240111	174000	6041667400	163000	163000	163000	163000	0
169	20240111	173900	6041667400	163000	163000	163000	163000	0
170	20240111	173800	6041667400	163000	163000	163000	163000	0
171	20240111	173700	6041667400	163000	163000	163000	163000	0
172	20240111	173600	6041667400	163000	163000	163000	163000	0
173	20240111	173500	6041667400	163000	163000	163000	163000	0
174	20240111	173400	6041667400	163000	163000	163000	163000	0
175	20240111	173300	6041667400	163000	163000	163000	163000	0
176	20240111	173200	6041667400	163000	163000	163000	163000	0
177	20240111	173100	6041667400	163000	163000	163000	163000	0
178	20240111	173000	6041667400	163000	163000	163000	163000	0
179	20240111	172900	6041667400	163000	163000	163000	163000	0
180	20240111	172800	6041667400	163000	163000	163000	163000	0
181	20240111	172700	6041667400	163000	163000	163000	163000	0
182	20240111	172600	6041667400	163000	163000	163000	163000	1279
183	20240111	172500	6041667400	163000	163000	163000	163000	0
184	20240111	172400	6041667400	163000	163000	163000	163000	0
185	20240111	172300	6041667400	163000	163000	163000	163000	0
186	20240111	172200	6041667400	163000	163000	163000	163000	0
187	20240111	172100	6041667400	163000	163000	163000	163000	0
188	20240111	172000	6041667400	163000	163000	163000	163000	0
189	20240111	171900	6041667400	163000	163000	163000	163000	0
190	20240111	171800	6041667400	163000	163000	163000	163000	0
191	20240111	171700	6041667400	163000	163000	163000	163000	0
192	20240111	171600	6041667400	163000	163000	163000	163000	0
193	20240111	171500	6041667400	163000	163000	163000	163000	0
194	20240111	171400	6041667400	163000	163000	163000	163000	0
195	20240111	171300	6041667400	163000	163000	163000	163000	0
196	20240111	171200	6041667400	163000	163000	163000	163000	0
197	20240111	171100	6041667400	163000	163000	163000	163000	0
198	20240111	171000	6041667400	163000	163000	163000	163000	0
199	20240111	170900	6041667400	163000	163000	163000	163000	0
200	20240111	170800	6041667400	163000	163000	163000	163000	0
201	20240111	170700	6041667400	163000	163000	163000	163000	0
202	20240111	170600	6041667400	163000	163000	163000	163000	0
203	20240111	170500	6041667400	163000	163000	163000	163000	0
204	20240111	170400	6041667400	163000	163000	163000	163000	0
205	20240111	170300	6041667400	163000	163000	163000	163000	0
206	20240111	170200	6041667400	163000	163000	163000	163000	0
207	20240111	170100	6041667400	163000	163000	163000	163000	0
208	20240111	170000	6041667400	163000	163000	163000	163000	0
209	20240111	165900	6041667400	163000	163000	163000	163000	0
210	20240111	165800	6041667400	163000	163000	163000	163000	0
211	20240111	165700	6041667400	163000	163000	163000	163000	0
212	20240111	165600	6041667400	163000	163000	163000	163000	1279
213	20240111	165500	6041667400	163000	163000	163000	163000	0
214	20240111	165400	6041667400	163000	163000	163000	163000	0
215	20240111	165300	6041667400	163000	163000	163000	163000	0
216	20240111	165200	6041667400	163000	163000	163000	163000	0
217	20240111	165100	6041667400	163000	163000	163000	163000	0
218	20240111	165000	6041667400	163000	163000	163000	163000	0
219	20240111	164900	6041667400	163000	163000	163000	163000	0
220	20240111	164800	6041667400	163000	163000	163000	163000	0
221	20240111	164700	6041667400	163000	163000	163000	163000	0
222	20240111	164600	6041667400	163000	163000	163000	163000	0
223	20240111	164500	6041667400	163000	163000	163000	163000	0
224	20240111	164400	6041667400	163000	163000	163000	163000	0
225	20240111	164300	6041667400	163000	163000	163000	163000	0
226	20240111	164200	6041667400	163000	163000	163000	163000	0
227	20240111	164100	6041667400	163000	163000	163000	163000	0
228	20240111	164000	6041667400	163000	163000	163000	163000	0
229	20240111	163900	6041667400	163000	163000	163000	163000	0
230	20240111	163800	6041667400	163000	163000	163000	163000	0
231	20240111	163700	6041667400	163000	163000	163000	163000	0
232	20240111	163600	6041667400	163000	163000	163000	163000	0
233	20240111	163500	6041667400	163000	163000	163000	163000	0
234	20240111	163400	6041667400	163000	163000	163000	163000	0
235	20240111	163300	6041667400	163000	163000	163000	163000	0
236	20240111	163200	6041667400	163000	163000	163000	163000	0
237	20240111	163100	6041667400	163000	163000	163000	163000	0
238	20240111	163000	6041667400	163000	163000	163000	163000	0
239	20240111	162900	6041667400	163000	163000	163000	163000	0
240	20240111	162800	6041667400	163000	163000	163000	163000	0
241	20240111	162700	6041667400	163000	163000	163000	163000	0
242	20240111	162600	6041667400	163000	163000	163000	163000	1279
243	20240111	162500	6041667400	163000	163000	163000	163000	0
244	20240111	162400	6041667400	163000	163000	163000	163000	0
245	20240111	162300	6041667400	163000	163000	163000	163000	0
246	20240111	162200	6041667400	163000	163000	163000	163000	0
247	20240111	162100	6041667400	163000	163000	163000	163000	0
248	20240111	162000	6041667400	163000	163000	163000	163000	0
249	20240111	161900	6041667400	163000	163000	163000	163000	0
250	20240111	161800	6041667400	163000	163000	163000	163000	0
251	20240111	161700	6041667400	163000	163000	163000	163000	0
252	20240111	161600	6041667400	163000	163000	163000	163000	0
253	20240111	161500	6041667400	163000	163000	163000	163000	0
254	20240111	161400	6041667400	163000	163000	163000	163000	0
255	20240111	161300	6041667400	163000	163000	163000	163000	0
256	20240111	161200	6041667400	163000	163000	163000	163000	0
257	20240111	161100	6041667400	163000	163000	163000	163000	0
258	20240111	161000	6041667400	163000	163000	163000	163000	0
259	20240111	160900	6041667400	163000	163000	163000	163000	0
260	20240111	160800	6041667400	163000	163000	163000	163000	0
261	20240111	160700	6041667400	163000	163000	163000	163000	0
262	20240111	160600	6041667400	163000	163000	163000	163000	0
263	20240111	160500	6041667400	163000	163000	163000	163000	0
264	20240111	160400	6041667400	163000	163000	163000	163000	0
265	20240111	160300	6041667400	163000	163000	163000	163000	0
266	20240111	160200	6041667400	163000	163000	163000	163000	0
267	20240111	160100	6041667400	163000	163000	163000	163000	0
268	20240111	160000	6041667400	163000	163000	163000	163000	0
269	20240111	155900	6041667400	163000	163000	163000	163000	0
270	20240111	155800	6041667400	163000	163000	163000	163000	0
271	20240111	155700	6041667400	163000	163000	163000	163000	0
272	20240111	155600	6041667400	163000	163000	163000	163000	1279
273	20240111	155500	6041667400	163000	163000	163000	163000	0
274	20240111	155400	6041667400	163000	163000	163000	163000	0
275	20240111	155300	6041667400	163000	163000	163000	163000	0
276	20240111	155200	6041667400	163000	163000	163000	163000	0
277	20240111	155100	6041667400	163000	163000	163000	163000	0
278	20240111	155000	6041667400	163000	163000	163000	163000	0
279	20240111	154900	6041667400	163000	163000	163000	163000	0
280	20240111	154800	6041667400	163000	163000	163000	163000	0
281	20240111	154700	6041667400	163000	163000	163000	163000	0
282	20240111	154600	6041667400	163000	163000	163000	163000	0
283	20240111	154500	6041667400	163000	163000	163000	163000	0
284	20240111	154400	6041667400	163000	163000	163000	163000	0
285	20240111	154300	6041667400	163000	163000	163000	163000	0
286	20240111	154200	6041667400	163000	163000	163000	163000	0
287	20240111	154100	6041667400	163000	163000	163000	163000	0
288	20240111	154000	6041667400	163000	163000	163000	163000	0
289	20240111	153900	6041667400	163000	163000	163000	163000	0
290	20240111	153800	6041667400	163000	163000	163000	163000	0
291	20240111	153700	6041667400	163000	163000	163000	163000	0
292	20240111	153600	6041667400	163000	163000	163000	163000	0
293	20240111	153500	6041667400	163000	163000	163000	163000	0
294	20240111	153400	6041667400	163000	163000	163000	163000	0
295	20240111	153300	6041667400	163000	163000	163000	163000	0
296	20240111	153200	6041667400	163000	163000	163000	163000	0
297	20240111	153100	6041667400	163000	163000	163000	163000	0
298	20240111	153000	6041667400	163000	163000	163000	163000	1279
299	20240111	152900	5833190400	163000	163000	163000	163000	0
300	20240111	152800	5833190400	163000	163000	163000	163000	0
301	20240111	152700	5833190400	163000	163000	163000	163000	0
302	20240111	152600	5833190400	163000	163000	163000	163000	0
303	20240111	152500	5833190400	163000	163000	163000	163000	0
304	20240111	152400	5833190400	163000	163000	163000	163000	0
305	20240111	152300	5833190400	163000	163000	163000	163000	0
306	20240111	152200	5833190400	163000	163000	163000	163000	0
307	20240111	152100	5833190400	163000	163000	163000	163000	0
308	20240111	152000	5833190400	163000	163000	163000	163000	0
309	20240111	151900	5833190400	163000	163000	163100	163000	67
310	20240111	151800	5822265800	163000	163100	163100	163000	101
311	20240111	151700	5805801100	163100	163000	163100	163000	31
312	20240111	151600	5800745300	163100	163100	163100	163000	42
313	20240111	151500	5793896500	163100	163100	163100	163000	99
314	20240111	151400	5777750900	163100	163100	163100	163000	80
315	20240111	151300	5764704200	163100	163100	163100	163000	42
316	20240111	151200	5757854100	163100	163000	163100	163000	80
317	20240111	151100	5744806500	163100	163100	163100	163100	42
318	20240111	151000	5737956300	163100	163000	163100	163000	54
319	20240111	150900	5729150400	163000	163500	163600	163000	701
320	20240111	150800	5614794000	163400	163500	163500	163400	236
321	20240111	150700	5576211200	163500	163500	163500	163400	110
322	20240111	150600	5558227400	163500	163500	163500	163400	55
323	20240111	150500	5549235000	163500	163400	163500	163400	70
324	20240111	150400	5537793100	163400	163400	163400	163200	83
325	20240111	150300	5524235700	163500	163200	163500	163200	188
326	20240111	150200	5493536600	163600	163600	163600	163200	32
327	20240111	150100	5488301800	163600	163300	163600	163300	97
328	20240111	150000	5472435600	163500	163500	163600	163400	120
329	20240111	145900	5452808700	163500	163400	163500	163400	7
330	20240111	145800	5451664300	163500	163200	163500	163200	19
331	20240111	145700	5448558100	163500	163200	163600	163200	102
332	20240111	145600	5431880200	163600	163200	163600	163200	23
333	20240111	145500	5428122800	163100	163200	163200	163100	79
334	20240111	145400	5415230100	163300	163700	163700	163300	57
335	20240111	145300	5405912700	163700	163300	163700	163300	38
336	20240111	145200	5399693900	163400	163300	163700	163300	38
337	20240111	145100	5393484600	163200	163300	163700	163200	33
338	20240111	145000	5388090700	163700	163500	163700	163500	45
339	20240111	144900	5380726400	163300	163800	163800	163300	68
340	20240111	144800	5369616200	163600	163500	163600	163400	36
341	20240111	144700	5363728200	163500	163500	163600	163500	192
342	20240111	144600	5332334400	163500	163500	163600	163200	132
343	20240111	144500	5310751100	163600	163300	163600	163200	49
344	20240111	144400	5302748600	163300	163400	163700	163300	79
345	20240111	144300	5289841000	163400	163800	163800	163400	98
346	20240111	144200	5273803900	163800	163700	163900	163400	50
347	20240111	144100	5265613400	163700	163600	163700	163400	48
348	20240111	144000	5257759600	163800	163700	163800	163400	114
349	20240111	143900	5239098600	163700	163800	163800	163500	72
350	20240111	143800	5227314600	163800	163800	163800	163800	27
351	20240111	143700	5222892000	163800	163700	163800	163500	156
352	20240111	143600	5197352200	163700	163800	163800	163500	15
353	20240111	143500	5194896200	163800	163800	163800	163400	29
354	20240111	143400	5190146400	163900	163600	163900	163600	98
355	20240111	143300	5174101100	163600	163600	163700	163400	134
356	20240111	143200	5152179800	163600	163800	163800	163600	79
357	20240111	143100	5139248100	163800	163700	163900	163500	79
358	20240111	143000	5126315100	164000	164000	164000	163800	84
359	20240111	142900	5112545500	164000	163800	164000	163800	86
360	20240111	142800	5098449800	163500	164000	164000	163500	135
361	20240111	142700	5076337700	163800	164000	164000	163800	38
362	20240111	142600	5070111500	164000	163700	164000	163700	29
363	20240111	142500	5065361000	163700	163900	163900	163700	53
364	20240111	142400	5056678800	163900	164000	164000	163900	67
365	20240111	142300	5045695500	164000	164400	164500	164000	129
366	20240111	142200	5024521500	164400	164400	164400	164000	30
367	20240111	142100	5019590700	164500	164300	164500	164100	46
368	20240111	142000	5012033300	164300	164800	164800	164300	361
369	20240111	141900	4952586200	164800	164700	164800	164700	202
370	20240111	141800	4919306800	164700	164600	164700	164500	403
371	20240111	141700	4852962900	164400	164400	164500	164400	125
372	20240111	141600	4832408200	164300	164600	164600	164300	322
373	20240111	141500	4779411300	164600	164400	164600	164300	359
374	20240111	141400	4720366300	164400	164400	164400	164300	153
375	20240111	141300	4695214200	164400	164500	164500	164100	124
376	20240111	141200	4674826100	164500	164500	164500	164400	116
377	20240111	141100	4655744200	164500	164500	164500	164200	482
378	20240111	141000	4576535200	164500	164500	164500	164400	183
379	20240111	140900	4546431900	164500	164500	164500	164400	127
380	20240111	140800	4525540800	164400	164300	164400	164300	167
381	20240111	140700	4498086200	164400	164400	164400	164200	602
382	20240111	140600	4399121600	164300	164000	164400	164000	794
383	20240111	140500	4268790200	163900	163700	164000	163700	722
384	20240111	140400	4150495400	163700	163500	163700	163300	494
385	20240111	140300	4069712500	163400	163300	163400	163200	52
386	20240111	140200	4061218000	163400	163500	163500	163300	174
387	20240111	140100	4032786400	163500	163300	163500	163300	77
388	20240111	140000	4020204000	163200	163500	163500	163200	42
389	20240111	135900	4013340400	163400	163400	163400	163400	191
390	20240111	135800	3982131000	163400	163300	163400	163200	46
391	20240111	135700	3974618100	163400	163400	163400	163300	58
392	20240111	135600	3965143500	163400	163400	163400	163300	152
393	20240111	135500	3940306900	163400	163400	163500	163400	39
394	20240111	135400	3933931800	163400	163500	163500	163400	153
395	20240111	135300	3908931300	163500	163400	163500	163400	221
396	20240111	135200	3872817900	163300	163000	163300	162900	923
397	20240111	135100	3722318000	162900	162900	163000	162900	58
398	20240111	135000	3712864400	163000	163000	163000	162900	35
399	20240111	134900	3707159900	163000	163000	163000	162900	19
400	20240111	134800	3704063100	163000	162900	163000	162900	243
401	20240111	134700	3664476100	162900	162900	162900	162900	45
402	20240111	134600	3657145600	162900	162800	162900	162800	203
403	20240111	134500	3624084600	162800	162800	162800	162700	32
404	20240111	134400	3618875100	162800	162800	162800	162700	30
405	20240111	134300	3613991200	162700	162700	162800	162700	170
406	20240111	134200	3586330100	162700	162600	162700	162500	277
407	20240111	134100	3541284700	162600	162600	162600	162500	40
408	20240111	134000	3534780900	162500	162500	162600	162500	22
409	20240111	133900	3531205400	162600	162600	162600	162500	48
410	20240111	133800	3523402500	162600	162500	162600	162500	56
411	20240111	133700	3514300000	162400	162500	162500	162400	35
412	20240111	133600	3508612700	162500	162500	162500	162400	24
413	20240111	133500	3504712800	162400	162400	162400	162400	7
414	20240111	133400	3503576000	162500	162600	162600	162500	107
415	20240111	133300	3486186100	162600	162500	162600	162500	42
416	20240111	133200	3479358600	162500	162400	162500	162400	26
417	20240111	133100	3475133700	162500	162500	162500	162400	30
418	20240111	133000	3470258800	162500	162500	162500	162500	0
419	20240111	132900	3470258800	162500	162600	162700	162500	124
420	20240111	132800	3450097500	162600	162700	162700	162600	45
421	20240111	132700	3442776400	162600	162700	162700	162600	36
422	20240111	132600	3436920300	162700	162500	162700	162500	193
423	20240111	132500	3405537500	162500	162500	162600	162500	95
424	20240111	132400	3390091300	162500	162500	162600	162500	177
425	20240111	132300	3361324200	162500	162600	162600	162500	477
426	20240111	132200	3283801800	162600	162600	162600	162500	25
427	20240111	132100	3279736900	162600	162500	162600	162400	193
428	20240111	132000	3248376600	162500	162500	162500	162500	36
429	20240111	131900	3242526600	162400	162300	162400	162200	359
430	20240111	131800	3184251200	162300	161700	162300	161700	2375
431	20240111	131700	2799874400	161700	161700	161700	161600	46
432	20240111	131600	2792437800	161700	161700	161700	161600	58
433	20240111	131500	2783064200	161700	161500	161700	161500	48
434	20240111	131400	2775305600	161600	161600	161600	161500	30
435	20240111	131300	2770458800	161600	161600	161600	161600	28
436	20240111	131200	2765934000	161600	161600	161600	161500	16
437	20240111	131100	2763348500	161600	161600	161600	161600	27
438	20240111	131000	2758985300	161600	161600	161600	161600	67
439	20240111	130900	2748158100	161600	161600	161600	161500	24
440	20240111	130800	2744279900	161600	161600	161600	161500	77
441	20240111	130700	2731836800	161600	161600	161600	161500	17
442	20240111	130600	2729089700	161600	161600	161600	161500	54
443	20240111	130500	2720363400	161500	161600	161600	161500	72
444	20240111	130400	2708730100	161600	161600	161600	161600	0
445	20240111	130300	2708730100	161600	161500	161600	161400	70
446	20240111	130200	2697423500	161500	161500	161500	161500	21
447	20240111	130100	2694032000	161500	161500	161500	161500	8
448	20240111	130000	2692740000	161500	161500	161600	161500	15
449	20240111	125900	2690317400	161500	161600	161600	161500	8
450	20240111	125800	2689024700	161600	161600	161600	161600	53
451	20240111	125700	2680459900	161600	161700	161700	161600	124
452	20240111	125600	2660419800	161700	161700	161700	161700	6
453	20240111	125500	2659449600	161700	161700	161700	161700	6
454	20240111	125400	2658479400	161600	161700	161700	161600	14
455	20240111	125300	2656215800	161700	161700	161700	161600	28
456	20240111	125200	2651689300	161700	161700	161700	161700	11
457	20240111	125100	2649910600	161600	161600	161700	161600	13
458	20240111	125000	2647809700	161700	161700	161700	161600	23
459	20240111	124900	2644090800	161700	161600	161700	161600	51
460	20240111	124800	2635847200	161700	161700	161700	161600	10
461	20240111	124700	2634230500	161700	161700	161700	161600	18
462	20240111	124600	2631320900	161700	161600	161700	161600	6
463	20240111	124500	2630351000	161600	161600	161700	161600	25
464	20240111	124400	2626310200	161700	161600	161700	161600	11
465	20240111	124300	2624531700	161700	161700	161700	161600	53
466	20240111	124200	2615963600	161700	161700	161700	161600	40
467	20240111	124100	2609496000	161700	161700	161700	161600	12
468	20240111	124000	2607555800	161700	161700	161700	161600	17
469	20240111	123900	2604807200	161700	161700	161700	161600	30
470	20240111	123800	2599957800	161700	161600	161700	161600	61
471	20240111	123700	2590099500	161600	161600	161600	161600	6
472	20240111	123600	2589129900	161600	161600	161600	161500	10
473	20240111	123500	2587514000	161600	161600	161600	161600	6
474	20240111	123400	2586544400	161600	161500	161600	161500	20
475	20240111	123300	2583312600	161600	161600	161600	161500	19
476	20240111	123200	2580243200	161500	161500	161500	161500	1
477	20240111	123100	2580081700	161600	161600	161600	161600	3
478	20240111	123000	2579596900	161600	161600	161600	161600	74
479	20240111	122900	2567638500	161600	161600	161600	161600	9
480	20240111	122800	2566184100	161600	161500	161700	161400	500
481	20240111	122700	2485392600	161500	161500	161500	161400	9
482	20240111	122600	2483939200	161500	161500	161500	161500	5
483	20240111	122500	2483131700	161400	161400	161400	161400	16
484	20240111	122400	2480549300	161400	161400	161500	161400	28
485	20240111	122300	2476028500	161500	161400	161500	161400	9
486	20240111	122200	2474575100	161600	161600	161600	161600	0
487	20240111	122100	2474575100	161600	161600	161600	161600	0
488	20240111	122000	2474575100	161600	161600	161600	161600	18
489	20240111	121900	2471666300	161500	161600	161600	161500	119
490	20240111	121800	2452437500	161500	161500	161500	161500	21
491	20240111	121700	2449046000	161600	161600	161600	161600	0
492	20240111	121600	2449046000	161600	161600	161600	161600	0
493	20240111	121500	2449046000	161600	161600	161700	161600	71
494	20240111	121400	2437572100	161500	161500	161500	161500	40
495	20240111	121300	2431112100	161500	161600	161600	161500	26
496	20240111	121200	2426911300	161500	161500	161500	161500	0
497	20240111	121100	2426911300	161500	161500	161500	161500	4
498	20240111	121000	2426265300	161500	161600	161700	161500	144
499	20240111	120900	2402998800	161700	161600	161700	161600	7
500	20240111	120800	2401867200	161600	161600	161600	161600	1
501	20240111	120700	2401705600	161700	161600	161700	161600	62
502	20240111	120600	2391686100	161700	161700	161700	161700	10
503	20240111	120500	2390069100	161700	161600	161700	161600	11
504	20240111	120400	2388290600	161700	161700	161700	161600	4
505	20240111	120300	2387643900	161600	161600	161600	161500	118
506	20240111	120200	2368575600	161600	161600	161600	161600	4
507	20240111	120100	2367929200	161500	161500	161500	161500	11
508	20240111	120000	2366152700	161500	161500	161500	161500	15
509	20240111	115900	2363730200	161400	161500	161500	161400	30
510	20240111	115800	2358886500	161500	161500	161500	161500	45
511	20240111	115700	2351619000	161400	161300	161400	161300	80
512	20240111	115600	2338707100	161300	161300	161300	161300	0
513	20240111	115500	2338707100	161300	161300	161300	161300	17
514	20240111	115400	2335965000	161300	161400	161400	161300	32
515	20240111	115300	2330801600	161400	161400	161400	161400	0
516	20240111	115200	2330801600	161400	161400	161400	161300	63
517	20240111	115100	2320637800	161400	161400	161400	161400	13
518	20240111	115000	2318539600	161400	161500	161600	161400	75
519	20240111	114900	2306425000	161400	161400	161400	161400	0
520	20240111	114800	2306425000	161400	161500	161500	161400	60
521	20240111	114700	2296735100	161500	161400	161600	161400	46
522	20240111	114600	2289306900	161400	161400	161400	161400	3
523	20240111	114500	2288822700	161300	161400	161400	161300	11
524	20240111	114400	2287047400	161600	161700	161700	161500	86
525	20240111	114300	2273147000	161500	161500	161500	161500	1
526	20240111	114200	2272985500	161700	161700	161700	161700	54
527	20240111	114100	2264253700	161700	161500	161700	161500	59
528	20240111	114000	2254717200	161600	161500	161600	161500	29
529	20240111	113900	2250032300	161700	161600	161700	161500	54
530	20240111	113800	2241303600	161600	161700	161700	161600	18
531	20240111	113700	2238394700	161700	161700	161700	161700	0
532	20240111	113600	2238394700	161700	161800	161800	161700	17
533	20240111	113500	2235645500	161700	161700	161700	161600	45
534	20240111	113400	2228370600	161800	161800	161800	161800	28
535	20240111	113300	2223840200	161800	161800	161800	161700	128
536	20240111	113200	2203129900	161800	161600	161800	161600	180
537	20240111	113100	2174019500	161600	161700	161700	161600	58
538	20240111	113000	2164645800	161600	161700	161700	161600	10
539	20240111	112900	2163029400	161700	161700	161700	161400	19
540	20240111	112800	2159959800	161700	161700	161700	161700	1
541	20240111	112700	2159798100	161700	161600	161700	161600	2
542	20240111	112600	2159474800	161600	161600	161600	161600	1
543	20240111	112500	2159313200	161600	161700	161700	161600	100
544	20240111	112400	2143152700	161600	161300	161600	161300	37
545	20240111	112300	2137177700	161600	161600	161600	161600	0
546	20240111	112200	2137177700	161600	161600	161600	161600	24
547	20240111	112100	2133299300	161700	161600	161700	161600	103
548	20240111	112000	2116653700	161100	161700	161700	161100	15
549	20240111	111900	2114228800	161700	161700	161700	161700	30
550	20240111	111800	2109377800	161700	161200	161800	161200	129
551	20240111	111700	2088556300	161100	161100	161100	161100	0
552	20240111	111600	2088556300	161100	161100	161100	161100	5
553	20240111	111500	2087750800	161100	161000	161200	161000	115
554	20240111	111400	2069228000	160900	160900	160900	160900	6
555	20240111	111300	2068262600	160800	160800	160800	160500	131
556	20240111	111200	2047229900	160700	160700	160700	160700	0
557	20240111	111100	2047229900	160700	161000	161100	160600	97
558	20240111	111000	2031642400	161300	161000	161600	159700	579
559	20240111	110900	1938611700	161800	161800	161800	161800	3
560	20240111	110800	1938126300	161000	161400	161900	161000	1184
561	20240111	110700	1746563900	161600	161700	161800	161200	242
562	20240111	110600	1707420500	161600	161300	161600	161300	69
563	20240111	110500	1696279900	161300	161700	161700	161300	93
564	20240111	110400	1681258000	161500	161600	161600	161500	38
565	20240111	110300	1675120500	161700	161700	161700	161700	11
566	20240111	110200	1673341800	161700	161900	161900	161700	69
567	20240111	110100	1662177900	161800	161800	161800	161700	57
568	20240111	110000	1652955400	161800	161700	161800	161700	46
569	20240111	105900	1645516800	161700	161700	161700	161700	30
570	20240111	105800	1640665800	161700	161500	161700	161500	18
571	20240111	105700	1637755400	161500	161500	161500	161500	37
572	20240111	105600	1631779900	161400	161700	161700	161400	62
573	20240111	105500	1621757200	161700	161600	161800	161600	122
574	20240111	105400	1602034200	161600	161200	161600	161200	108
575	20240111	105300	1584608900	161300	161300	161300	161300	27
576	20240111	105200	1580253800	161200	161400	161400	161200	10
577	20240111	105100	1578641000	160900	161500	161500	160900	279
578	20240111	105000	1533709500	161500	161500	161500	161500	10
579	20240111	104900	1532094500	161500	161500	161500	161500	39
580	20240111	104800	1525796000	161600	161700	161700	161600	34
581	20240111	104700	1520300300	161000	161000	161000	161000	1
582	20240111	104600	1520139300	160500	162300	162300	160500	330
583	20240111	104500	1466698200	162100	161800	162200	161800	628
584	20240111	104400	1364873500	161900	161800	161900	161800	24
585	20240111	104300	1360988100	161800	161800	161800	161800	149
586	20240111	104200	1336879900	161800	162000	162300	161800	55
587	20240111	104100	1327974300	161800	161900	162300	161800	78
588	20240111	104000	1315338500	162300	161600	162300	161600	1946
589	20240111	103900	1000399600	161000	161700	161700	161000	90
590	20240111	103800	985868300	161700	161700	161800	161700	44
591	20240111	103700	978753000	161800	161700	161800	161600	158
592	20240111	103600	953211800	161800	161700	161800	161700	29
593	20240111	103500	948522200	161700	161600	161800	161600	161
594	20240111	103400	922478300	161600	160900	161700	160800	1566
595	20240111	103300	670238900	160900	160800	160900	160800	34
596	20240111	103200	664770100	160700	160800	160800	160700	17
597	20240111	103100	662036600	160800	160800	160800	160700	22
598	20240111	103000	658499300	160800	160800	160800	160800	1
599	20240111	102900	658338500	160800	160700	160800	160600	131
600	20240111	102800	637283400	160700	160700	160700	160500	6
601	20240111	102700	636319600	160500	160400	160600	160400	59
602	20240111	102600	626849100	160400	160400	160400	160400	0
603	20240111	102500	626849100	160400	160400	160400	160400	0
604	20240111	102400	626849100	160400	160400	160400	160400	0
605	20240111	102300	626849100	160400	160200	160700	160200	308
606	20240111	102200	577438900	160300	160300	160400	160300	22
607	20240111	102100	573911000	160200	160200	160200	160200	0
608	20240111	102000	573911000	160200	160200	160400	160200	90
609	20240111	101900	559486000	160100	160100	160100	160100	0
610	20240111	101800	559486000	160100	160000	160100	160000	4
611	20240111	101700	558845800	159900	159900	159900	159900	0
612	20240111	101600	558845800	159900	160500	160500	159900	25
613	20240111	101500	554846400	160500	159900	160500	159900	205
614	20240111	101400	522049000	159800	159800	159800	159800	9
615	20240111	101300	520610800	159800	159800	159800	159800	2
616	20240111	101200	520291200	159900	159500	159900	159500	60
617	20240111	101100	510717800	159400	159400	159400	159400	29
618	20240111	101000	506095200	159500	159600	159700	159500	190
619	20240111	100900	475774400	159600	159600	159700	159600	38
620	20240111	100800	469709500	159800	159700	159800	159700	30
621	20240111	100700	464918400	159800	159900	159900	159700	41
622	20240111	100600	458365900	159900	159900	159900	159900	20
623	20240111	100500	455167900	160000	160000	160000	159900	6
624	20240111	100400	454208100	159900	160000	160000	159900	37
625	20240111	100300	448289400	159900	160400	160400	159800	22
626	20240111	100200	444772500	159700	159700	159700	159700	0
627	20240111	100100	444772500	159700	160000	160000	159700	18
628	20240111	100000	441896700	160000	159900	160000	159900	65
629	20240111	095900	431502200	159600	159600	159600	159600	0
630	20240111	095800	431502200	159600	159600	159600	159600	10
631	20240111	095700	429906200	159600	159600	159600	159600	16
632	20240111	095600	427352600	159700	159700	159700	159700	0
633	20240111	095500	427352600	159700	159800	159800	159700	38
634	20240111	095400	421283200	159700	159800	159800	159700	13
635	20240111	095300	419206800	159800	160100	160100	159800	71
636	20240111	095200	407850500	160100	160100	160100	160100	0
637	20240111	095100	407850500	160100	160100	160100	160100	50
638	20240111	095000	399845500	160100	160100	160100	160100	0
639	20240111	094900	399845500	160100	160000	160900	160000	332
640	20240111	094800	346585100	160000	159600	160000	159600	37
641	20240111	094700	340676800	159700	159700	159700	159700	11
642	20240111	094600	338920100	159500	159500	159500	159500	1
643	20240111	094500	338760600	159600	159600	159600	159600	31
644	20240111	094400	333813000	159700	159700	159800	159700	11
645	20240111	094300	332056000	159800	159800	159800	159800	4
646	20240111	094200	331416800	159800	159600	159800	159600	2
647	20240111	094100	331097400	159600	159600	159600	159600	8
648	20240111	094000	329820600	159500	159500	159500	159500	1
649	20240111	093900	329661100	159500	159500	159600	159500	34
650	20240111	093800	324235500	159500	160000	160000	159500	13
651	20240111	093700	322161100	159400	159400	159400	159400	20
652	20240111	093600	318973100	159400	159400	159400	159300	173
653	20240111	093500	291406700	159300	159300	160000	159300	10
654	20240111	093400	289808800	159700	159700	160000	159300	121
655	20240111	093300	270527300	159700	159900	160000	159700	21
656	20240111	093200	267169100	159700	159700	159700	159700	0
657	20240111	093100	267169100	159700	159700	159700	159700	57
658	20240111	093000	258066200	159600	159000	159600	158900	281
659	20240111	092900	213333500	158900	159000	159000	158900	7
660	20240111	092800	212220600	159000	159200	159200	158900	99
661	20240111	092700	196473100	159200	159200	159200	159200	17
662	20240111	092600	193766700	159200	159100	159200	159100	31
663	20240111	092500	188833600	159100	159100	159100	159100	21
664	20240111	092400	185492500	159100	159100	159100	159000	96
665	20240111	092300	170219000	159100	159200	159200	159100	40
666	20240111	092200	163852600	159200	159200	159200	159200	0
667	20240111	092100	163852600	159200	159100	159200	159100	2
668	20240111	092000	163534300	159100	159100	159100	159100	4
669	20240111	091900	162897900	159400	159400	159400	159400	4
670	20240111	091800	162260300	159300	159400	159700	159300	104
671	20240111	091700	145686600	159400	159400	159700	159400	16
672	20240111	091600	143135000	159400	159400	159700	159400	23
673	20240111	091500	139468200	159300	159300	159300	159300	1
674	20240111	091400	139308900	159900	160000	160000	159400	140
675	20240111	091300	116986200	160000	160000	160000	160000	1
676	20240111	091200	116826200	160000	159800	160000	159800	275
677	20240111	091100	72868500	159800	159800	159800	159400	14
678	20240111	091000	70632700	159800	159400	159800	159400	12
679	20240111	090900	68719500	160000	159400	160000	159300	10
680	20240111	090800	67123500	159300	159400	159400	159300	149
681	20240111	090700	43373000	159300	159400	159400	159300	25
682	20240111	090600	39388100	159400	159400	159400	159400	23
683	20240111	090500	35721900	159400	159400	159400	159300	20
684	20240111	090400	32535000	159400	159600	159600	159400	18
685	20240111	090300	29664300	159600	159600	159600	159600	8
686	20240111	090200	28387500	159300	159200	160400	159200	108
687	20240111	090100	11152100	160400	160000	160400	159000	68
688	20240111	090000	320800	160400	160400	160400	160400	2