KissMeData/011170/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185600	6212260300	139300	139300	139300	139300	3419
3	20240108	185500	6212260300	139300	139300	139300	139300	0
4	20240108	185400	6212260300	139300	139300	139300	139300	0
5	20240108	185300	6212260300	139300	139300	139300	139300	0
6	20240108	185200	6212260300	139300	139300	139300	139300	0
7	20240108	185100	6212260300	139300	139300	139300	139300	0
8	20240108	185000	6212260300	139300	139300	139300	139300	0
9	20240108	184900	6212260300	139300	139300	139300	139300	0
10	20240108	184800	6212260300	139300	139300	139300	139300	0
11	20240108	184700	6212260300	139300	139300	139300	139300	0
12	20240108	184600	6212260300	139300	139300	139300	139300	0
13	20240108	184500	6212260300	139300	139300	139300	139300	0
14	20240108	184400	6212260300	139300	139300	139300	139300	0
15	20240108	184300	6212260300	139300	139300	139300	139300	0
16	20240108	184200	6212260300	139300	139300	139300	139300	0
17	20240108	184100	6212260300	139300	139300	139300	139300	0
18	20240108	184000	6212260300	139300	139300	139300	139300	0
19	20240108	183900	6212260300	139300	139300	139300	139300	0
20	20240108	183800	6212260300	139300	139300	139300	139300	0
21	20240108	183700	6212260300	139300	139300	139300	139300	0
22	20240108	183600	6212260300	139300	139300	139300	139300	0
23	20240108	183500	6212260300	139300	139300	139300	139300	0
24	20240108	183400	6212260300	139300	139300	139300	139300	0
25	20240108	183300	6212260300	139300	139300	139300	139300	0
26	20240108	183200	6212260300	139300	139300	139300	139300	0
27	20240108	183100	6212260300	139300	139300	139300	139300	0
28	20240108	183000	6212260300	139300	139300	139300	139300	0
29	20240108	182900	6212260300	139300	139300	139300	139300	0
30	20240108	182800	6212260300	139300	139300	139300	139300	0
31	20240108	182700	6212260300	139300	139300	139300	139300	0
32	20240108	182600	6212260300	139300	139300	139300	139300	3419
33	20240108	182500	6212260300	139300	139300	139300	139300	0
34	20240108	182400	6212260300	139300	139300	139300	139300	0
35	20240108	182300	6212260300	139300	139300	139300	139300	0
36	20240108	182200	6212260300	139300	139300	139300	139300	0
37	20240108	182100	6212260300	139300	139300	139300	139300	0
38	20240108	182000	6212260300	139300	139300	139300	139300	0
39	20240108	181900	6212260300	139300	139300	139300	139300	0
40	20240108	181800	6212260300	139300	139300	139300	139300	0
41	20240108	181700	6212260300	139300	139300	139300	139300	0
42	20240108	181600	6212260300	139300	139300	139300	139300	0
43	20240108	181500	6212260300	139300	139300	139300	139300	0
44	20240108	181400	6212260300	139300	139300	139300	139300	0
45	20240108	181300	6212260300	139300	139300	139300	139300	0
46	20240108	181200	6212260300	139300	139300	139300	139300	0
47	20240108	181100	6212260300	139300	139300	139300	139300	0
48	20240108	181000	6212260300	139300	139300	139300	139300	0
49	20240108	180900	6212260300	139300	139300	139300	139300	0
50	20240108	180800	6212260300	139300	139300	139300	139300	0
51	20240108	180700	6212260300	139300	139300	139300	139300	0
52	20240108	180600	6212260300	139300	139300	139300	139300	0
53	20240108	180500	6212260300	139300	139300	139300	139300	0
54	20240108	180400	6212260300	139300	139300	139300	139300	0
55	20240108	180300	6212260300	139300	139300	139300	139300	0
56	20240108	180200	6212260300	139300	139300	139300	139300	0
57	20240108	180100	6212260300	139300	139300	139300	139300	0
58	20240108	180000	6212260300	139300	139300	139300	139300	0
59	20240108	175900	6212260300	139300	139300	139300	139300	0
60	20240108	175800	6212260300	139300	139300	139300	139300	0
61	20240108	175700	6212260300	139300	139300	139300	139300	0
62	20240108	175600	6212260300	139300	139300	139300	139300	3419
63	20240108	175500	6212260300	139300	139300	139300	139300	0
64	20240108	175400	6212260300	139300	139300	139300	139300	0
65	20240108	175300	6212260300	139300	139300	139300	139300	0
66	20240108	175200	6212260300	139300	139300	139300	139300	0
67	20240108	175100	6212260300	139300	139300	139300	139300	0
68	20240108	175000	6212260300	139300	139300	139300	139300	0
69	20240108	174900	6212260300	139300	139300	139300	139300	0
70	20240108	174800	6212260300	139300	139300	139300	139300	0
71	20240108	174700	6212260300	139300	139300	139300	139300	0
72	20240108	174600	6212260300	139300	139300	139300	139300	0
73	20240108	174500	6212260300	139300	139300	139300	139300	0
74	20240108	174400	6212260300	139300	139300	139300	139300	0
75	20240108	174300	6212260300	139300	139300	139300	139300	0
76	20240108	174200	6212260300	139300	139300	139300	139300	0
77	20240108	174100	6212260300	139300	139300	139300	139300	0
78	20240108	174000	6212260300	139300	139300	139300	139300	0
79	20240108	173900	6212260300	139300	139300	139300	139300	0
80	20240108	173800	6212260300	139300	139300	139300	139300	0
81	20240108	173700	6212260300	139300	139300	139300	139300	0
82	20240108	173600	6212260300	139300	139300	139300	139300	0
83	20240108	173500	6212260300	139300	139300	139300	139300	0
84	20240108	173400	6212260300	139300	139300	139300	139300	0
85	20240108	173300	6212260300	139300	139300	139300	139300	0
86	20240108	173200	6212260300	139300	139300	139300	139300	0
87	20240108	173100	6212260300	139300	139300	139300	139300	0
88	20240108	173000	6212260300	139300	139300	139300	139300	0
89	20240108	172900	6212260300	139300	139300	139300	139300	0
90	20240108	172800	6212260300	139300	139300	139300	139300	0
91	20240108	172700	6212260300	139300	139300	139300	139300	0
92	20240108	172600	6212260300	139300	139300	139300	139300	3419
93	20240108	172500	6212260300	139300	139300	139300	139300	0
94	20240108	172400	6212260300	139300	139300	139300	139300	0
95	20240108	172300	6212260300	139300	139300	139300	139300	0
96	20240108	172200	6212260300	139300	139300	139300	139300	0
97	20240108	172100	6212260300	139300	139300	139300	139300	0
98	20240108	172000	6212260300	139300	139300	139300	139300	0
99	20240108	171900	6212260300	139300	139300	139300	139300	0
100	20240108	171800	6212260300	139300	139300	139300	139300	0
101	20240108	171700	6212260300	139300	139300	139300	139300	0
102	20240108	171600	6212260300	139300	139300	139300	139300	0
103	20240108	171500	6212260300	139300	139300	139300	139300	0
104	20240108	171400	6212260300	139300	139300	139300	139300	0
105	20240108	171300	6212260300	139300	139300	139300	139300	0
106	20240108	171200	6212260300	139300	139300	139300	139300	0
107	20240108	171100	6212260300	139300	139300	139300	139300	0
108	20240108	171000	6212260300	139300	139300	139300	139300	0
109	20240108	170900	6212260300	139300	139300	139300	139300	0
110	20240108	170800	6212260300	139300	139300	139300	139300	0
111	20240108	170700	6212260300	139300	139300	139300	139300	0
112	20240108	170600	6212260300	139300	139300	139300	139300	0
113	20240108	170500	6212260300	139300	139300	139300	139300	0
114	20240108	170400	6212260300	139300	139300	139300	139300	0
115	20240108	170300	6212260300	139300	139300	139300	139300	0
116	20240108	170200	6212260300	139300	139300	139300	139300	0
117	20240108	170100	6212260300	139300	139300	139300	139300	0
118	20240108	170000	6212260300	139300	139300	139300	139300	0
119	20240108	165900	6212260300	139300	139300	139300	139300	0
120	20240108	165800	6212260300	139300	139300	139300	139300	0
121	20240108	165700	6212260300	139300	139300	139300	139300	0
122	20240108	165600	6212260300	139300	139300	139300	139300	3419
123	20240108	165500	6212260300	139300	139300	139300	139300	0
124	20240108	165400	6212260300	139300	139300	139300	139300	0
125	20240108	165300	6212260300	139300	139300	139300	139300	0
126	20240108	165200	6212260300	139300	139300	139300	139300	0
127	20240108	165100	6212260300	139300	139300	139300	139300	0
128	20240108	165000	6212260300	139300	139300	139300	139300	0
129	20240108	164900	6212260300	139300	139300	139300	139300	0
130	20240108	164800	6212260300	139300	139300	139300	139300	0
131	20240108	164700	6212260300	139300	139300	139300	139300	0
132	20240108	164600	6212260300	139300	139300	139300	139300	0
133	20240108	164500	6212260300	139300	139300	139300	139300	0
134	20240108	164400	6212260300	139300	139300	139300	139300	0
135	20240108	164300	6212260300	139300	139300	139300	139300	0
136	20240108	164200	6212260300	139300	139300	139300	139300	0
137	20240108	164100	6212260300	139300	139300	139300	139300	0
138	20240108	164000	6212260300	139300	139300	139300	139300	0
139	20240108	163900	6212260300	139300	139300	139300	139300	0
140	20240108	163800	6212260300	139300	139300	139300	139300	0
141	20240108	163700	6212260300	139300	139300	139300	139300	0
142	20240108	163600	6212260300	139300	139300	139300	139300	0
143	20240108	163500	6212260300	139300	139300	139300	139300	0
144	20240108	163400	6212260300	139300	139300	139300	139300	0
145	20240108	163300	6212260300	139300	139300	139300	139300	0
146	20240108	163200	6212260300	139300	139300	139300	139300	0
147	20240108	163100	6212260300	139300	139300	139300	139300	0
148	20240108	163000	6212260300	139300	139300	139300	139300	0
149	20240108	162900	6212260300	139300	139300	139300	139300	0
150	20240108	162800	6212260300	139300	139300	139300	139300	0
151	20240108	162700	6212260300	139300	139300	139300	139300	0
152	20240108	162600	6212260300	139300	139300	139300	139300	3419
153	20240108	162500	6212260300	139300	139300	139300	139300	0
154	20240108	162400	6212260300	139300	139300	139300	139300	0
155	20240108	162300	6212260300	139300	139300	139300	139300	0
156	20240108	162200	6212260300	139300	139300	139300	139300	0
157	20240108	162100	6212260300	139300	139300	139300	139300	0
158	20240108	162000	6212260300	139300	139300	139300	139300	0
159	20240108	161900	6212260300	139300	139300	139300	139300	0
160	20240108	161800	6212260300	139300	139300	139300	139300	0
161	20240108	161700	6212260300	139300	139300	139300	139300	0
162	20240108	161600	6212260300	139300	139300	139300	139300	0
163	20240108	161500	6212260300	139300	139300	139300	139300	0
164	20240108	161400	6212260300	139300	139300	139300	139300	0
165	20240108	161300	6212260300	139300	139300	139300	139300	0
166	20240108	161200	6212260300	139300	139300	139300	139300	0
167	20240108	161100	6212260300	139300	139300	139300	139300	0
168	20240108	161000	6212260300	139300	139300	139300	139300	0
169	20240108	160900	6212260300	139300	139300	139300	139300	0
170	20240108	160800	6212260300	139300	139300	139300	139300	0
171	20240108	160700	6212260300	139300	139300	139300	139300	0
172	20240108	160600	6212260300	139300	139300	139300	139300	0
173	20240108	160500	6212260300	139300	139300	139300	139300	0
174	20240108	160400	6212260300	139300	139300	139300	139300	0
175	20240108	160300	6212260300	139300	139300	139300	139300	0
176	20240108	160200	6212260300	139300	139300	139300	139300	0
177	20240108	160100	6212260300	139300	139300	139300	139300	0
178	20240108	160000	6212260300	139300	139300	139300	139300	0
179	20240108	155900	6212260300	139300	139300	139300	139300	0
180	20240108	155800	6212260300	139300	139300	139300	139300	0
181	20240108	155700	6212260300	139300	139300	139300	139300	0
182	20240108	155600	6212260300	139300	139300	139300	139300	3419
183	20240108	155500	6212260300	139300	139300	139300	139300	0
184	20240108	155400	6212260300	139300	139300	139300	139300	0
185	20240108	155300	6212260300	139300	139300	139300	139300	0
186	20240108	155200	6212260300	139300	139300	139300	139300	0
187	20240108	155100	6212260300	139300	139300	139300	139300	0
188	20240108	155000	6212260300	139300	139300	139300	139300	0
189	20240108	154900	6212260300	139300	139300	139300	139300	0
190	20240108	154800	6212260300	139300	139300	139300	139300	0
191	20240108	154700	6212260300	139300	139300	139300	139300	0
192	20240108	154600	6212260300	139300	139300	139300	139300	0
193	20240108	154500	6212260300	139300	139300	139300	139300	0
194	20240108	154400	6212260300	139300	139300	139300	139300	0
195	20240108	154300	6212260300	139300	139300	139300	139300	0
196	20240108	154200	6212260300	139300	139300	139300	139300	0
197	20240108	154100	6212260300	139300	139300	139300	139300	0
198	20240108	154000	6212260300	139300	139300	139300	139300	0
199	20240108	153900	6212260300	139300	139300	139300	139300	0
200	20240108	153800	6212260300	139300	139300	139300	139300	0
201	20240108	153700	6212260300	139300	139300	139300	139300	0
202	20240108	153600	6212260300	139300	139300	139300	139300	0
203	20240108	153500	6212260300	139300	139300	139300	139300	0
204	20240108	153400	6212260300	139300	139300	139300	139300	0
205	20240108	153300	6212260300	139300	139300	139300	139300	0
206	20240108	153200	6212260300	139300	139300	139300	139300	0
207	20240108	153100	6212260300	139300	139300	139300	139300	0
208	20240108	153000	6212260300	139300	139300	139300	139300	3419
209	20240108	152900	5735993600	139800	139800	139800	139800	0
210	20240108	152800	5735993600	139800	139800	139800	139800	0
211	20240108	152700	5735993600	139800	139800	139800	139800	0
212	20240108	152600	5735993600	139800	139800	139800	139800	0
213	20240108	152500	5735993600	139800	139800	139800	139800	0
214	20240108	152400	5735993600	139800	139800	139800	139800	0
215	20240108	152300	5735993600	139800	139800	139800	139800	0
216	20240108	152200	5735993600	139800	139800	139800	139800	0
217	20240108	152100	5735993600	139800	139800	139800	139800	0
218	20240108	152000	5735993600	139800	139800	139800	139800	0
219	20240108	151900	5735993600	139800	139400	139800	139300	352
220	20240108	151800	5686850300	139300	139300	139400	139200	768
221	20240108	151700	5579823500	139300	139200	139300	139200	26
222	20240108	151600	5576202200	139200	139300	139400	139200	265
223	20240108	151500	5539288000	139300	139300	139400	139200	125
224	20240108	151400	5521873400	139300	139200	139300	139200	136
225	20240108	151300	5502928700	139200	139200	139300	139200	59
226	20240108	151200	5494712600	139300	139300	139400	139200	95
227	20240108	151100	5481480100	139300	139200	139300	139200	67
228	20240108	151000	5472148200	139300	139300	139300	139200	41
229	20240108	150900	5466439100	139300	139300	139300	139200	33
230	20240108	150800	5461844400	139200	139200	139300	139200	11
231	20240108	150700	5460312500	139200	139200	139200	139100	120
232	20240108	150600	5443608600	139200	139400	139400	139200	283
233	20240108	150500	5404194000	139400	139400	139500	139300	134
234	20240108	150400	5385512900	139200	139200	139500	139200	95
235	20240108	150300	5372272800	139400	139300	139400	139200	39
236	20240108	150200	5366840700	139300	139300	139400	139200	140
237	20240108	150100	5347338700	139300	139400	139400	139300	20
238	20240108	150000	5344552200	139300	139100	139300	139100	52
239	20240108	145900	5337317400	139100	139200	139300	139100	48
240	20240108	145800	5330636600	139200	139200	139200	139100	28
241	20240108	145700	5326739600	139200	139100	139200	139100	51
242	20240108	145600	5319642800	139200	139300	139300	139200	218
243	20240108	145500	5289290600	139200	139200	139400	139200	51
244	20240108	145400	5282190500	139200	139200	139300	139200	64
245	20240108	145300	5273279300	139200	139300	139300	139200	40
246	20240108	145200	5267710800	139300	139200	139300	139100	40
247	20240108	145100	5262140700	139100	139100	139200	139100	65
248	20240108	145000	5253095000	139100	139100	139100	139100	34
249	20240108	144900	5248365600	139100	139000	139200	139000	53
250	20240108	144800	5240993200	139100	139000	139100	139000	22
251	20240108	144700	5237933300	139000	139100	139100	139000	46
252	20240108	144600	5231535100	139100	139100	139100	139000	95
253	20240108	144500	5218322800	139100	139000	139100	139000	16
254	20240108	144400	5216097400	139000	139100	139100	139000	76
255	20240108	144300	5205529300	139000	139100	139100	139000	195
256	20240108	144200	5178422300	139100	139100	139100	139100	109
257	20240108	144100	5163260400	139000	139100	139200	139000	188
258	20240108	144000	5137108500	139100	139100	139200	139100	92
259	20240108	143900	5124309200	139100	139200	139200	139100	41
260	20240108	143800	5118604100	139200	139100	139200	139100	62
261	20240108	143700	5109974900	139100	139100	139200	139100	48
262	20240108	143600	5103297800	139100	139400	139400	139000	45
263	20240108	143500	5097034600	139000	139000	139100	139000	16
264	20240108	143400	5094810300	139300	139000	139300	139000	109
265	20240108	143300	5079652700	139000	139000	139100	139000	28
266	20240108	143200	5075760500	139000	139000	139100	139000	10
267	20240108	143100	5074370400	139000	139100	139200	139000	118
268	20240108	143000	5057958700	139100	139100	139200	139100	40
269	20240108	142900	5052394600	139100	139000	139100	139000	23
270	20240108	142800	5049197200	139000	139100	139100	139000	146
271	20240108	142700	5028901600	139100	139100	139100	139000	394
272	20240108	142600	4974135200	139000	139000	139000	139000	98
273	20240108	142500	4960513200	139000	139000	139100	139000	198
274	20240108	142400	4932972200	139100	139100	139100	139000	56
275	20240108	142300	4925182800	139100	139100	139200	139100	293
276	20240108	142200	4884424600	139100	139400	139400	139100	324
277	20240108	142100	4839321700	139200	139200	139400	139200	67
278	20240108	142000	4829992300	139200	139300	139300	139200	52
279	20240108	141900	4822750800	139200	139300	139300	139200	196
280	20240108	141800	4795448400	139300	139300	139400	139300	31
281	20240108	141700	4791130000	139200	139200	139300	139200	26
282	20240108	141600	4787510700	139200	139600	139600	139200	1214
283	20240108	141500	4618254900	139500	139500	139500	139500	80
284	20240108	141400	4607094900	139500	139500	139600	139500	109
285	20240108	141300	4591889100	139500	139600	139700	139500	149
286	20240108	141200	4571085400	139600	139700	139700	139600	26
287	20240108	141100	4567454800	139600	139600	139600	139600	29
288	20240108	141000	4563406400	139700	139600	139700	139600	28
289	20240108	140900	4559497500	139700	139600	139700	139600	7
290	20240108	140800	4558520100	139600	139700	139700	139600	36
291	20240108	140700	4553494300	139600	139700	139700	139500	41
292	20240108	140600	4547771200	139700	139500	139700	139500	29
293	20240108	140500	4543722700	139500	139600	139600	139500	80
294	20240108	140400	4532556900	139600	139600	139600	139600	26
295	20240108	140300	4528927300	139600	139600	139700	139500	41
296	20240108	140200	4523203100	139600	139700	139700	139600	274
297	20240108	140100	4484943800	139700	139700	139700	139600	91
298	20240108	140000	4472237600	139600	139600	139700	139600	48
299	20240108	135900	4465534200	139700	139500	139700	139500	56
300	20240108	135800	4457715600	139700	139700	139700	139500	45
301	20240108	135700	4451432900	139700	139600	139700	139500	140
302	20240108	135600	4431887200	139600	139600	139600	139500	44
303	20240108	135500	4425745900	139500	139500	139500	139500	36
304	20240108	135400	4420723900	139600	139500	139600	139500	29
305	20240108	135300	4416677400	139500	139500	139600	139500	83
306	20240108	135200	4405098200	139500	139500	139600	139500	43
307	20240108	135100	4399098500	139600	139500	139700	139500	33
308	20240108	135000	4394492700	139700	139500	139700	139500	14
309	20240108	134900	4392537800	139500	139400	139500	139400	63
310	20240108	134800	4383750500	139400	139500	139500	139400	22
311	20240108	134700	4380681600	139400	139400	139700	139400	143
312	20240108	134600	4360725900	139400	139700	139800	139400	16
313	20240108	134500	4358490900	139400	139500	139700	139400	80
314	20240108	134400	4347334800	139400	139500	139600	139400	138
315	20240108	134300	4328075100	139500	139500	139500	139500	57
316	20240108	134200	4320123600	139400	139600	139600	139400	26
317	20240108	134100	4316498500	139400	139700	139700	139400	299
318	20240108	134000	4274788200	139700	139500	139700	139500	11
319	20240108	133900	4273252600	139500	139500	139600	139500	34
320	20240108	133800	4268508800	139800	139800	139800	139500	29
321	20240108	133700	4264460000	139800	139300	139800	139300	57
322	20240108	133600	4256499800	139300	139500	139500	139300	28
323	20240108	133500	4252597800	139600	139400	139600	139300	64
324	20240108	133400	4243679500	139600	139400	139600	139400	30
325	20240108	133300	4239496100	139400	139500	139500	139400	149
326	20240108	133200	4218711500	139600	139500	139600	139500	183
327	20240108	133100	4193170700	139500	139500	139500	139400	79
328	20240108	133000	4182152400	139500	139400	139500	139400	166
329	20240108	132900	4159006600	139400	139300	139400	139300	44
330	20240108	132800	4152876300	139300	139300	139400	139200	57
331	20240108	132700	4144937000	139200	139200	139200	139200	1
332	20240108	132600	4144797800	139400	139200	139400	139200	44
333	20240108	132500	4138669800	139200	139300	139400	139200	51
334	20240108	132400	4131567500	139400	139300	139400	139300	76
335	20240108	132300	4120975200	139200	139200	139300	139200	41
336	20240108	132200	4115267100	139300	139200	139300	139200	37
337	20240108	132100	4110115700	139200	139200	139200	139100	32
338	20240108	132000	4105663200	139200	139100	139200	139100	26
339	20240108	131900	4102045300	139200	139200	139200	139100	147
340	20240108	131800	4081585100	139100	139100	139100	139000	240
341	20240108	131700	4048203500	139100	139000	139100	139000	22
342	20240108	131600	4045143700	139000	139100	139100	139000	53
343	20240108	131500	4037774300	139000	139100	139100	139000	51
344	20240108	131400	4030684500	139000	139100	139100	139000	4
345	20240108	131300	4030128400	139000	139000	139100	139000	39
346	20240108	131200	4024706900	139000	139000	139000	139000	23
347	20240108	131100	4021509900	139000	139000	139100	139000	58
348	20240108	131000	4013447500	139000	139000	139100	139000	18
349	20240108	130900	4010945400	139000	139000	139000	139000	20
350	20240108	130800	4008165400	139100	139000	139100	139000	145
351	20240108	130700	3988010200	139000	139000	139100	139000	33
352	20240108	130600	3983422300	139000	139100	139100	139000	32
353	20240108	130500	3978973400	139100	139000	139100	139000	40
354	20240108	130400	3973411600	139000	139000	139000	139000	12
355	20240108	130300	3971743600	139100	139000	139100	139000	27
356	20240108	130200	3967990400	139000	139100	139100	139000	27
357	20240108	130100	3964236900	139000	139100	139100	139000	12
358	20240108	130000	3962567800	139000	139000	139100	139000	117
359	20240108	125900	3946296800	139000	139100	139100	139000	107
360	20240108	125800	3931423300	139000	139000	139100	139000	115
361	20240108	125700	3915437800	139000	139000	139100	139000	459
362	20240108	125600	3851636700	139000	139000	139000	139000	75
363	20240108	125500	3841211700	139000	139000	139000	139000	21
364	20240108	125400	3838292700	139000	139200	139200	139000	293
365	20240108	125300	3797539200	139100	139100	139200	139100	135
366	20240108	125200	3778759700	139200	139100	139200	139100	59
367	20240108	125100	3770549300	139100	139200	139200	139100	15
368	20240108	125000	3768462400	139100	139100	139100	139100	22
369	20240108	124900	3765402200	139100	139100	139200	139100	25
370	20240108	124800	3761924500	139100	139200	139200	139100	49
371	20240108	124700	3755108500	139100	139100	139300	139100	88
372	20240108	124600	3742865100	139200	139200	139200	139100	61
373	20240108	124500	3734376400	139100	139100	139100	139100	83
374	20240108	124400	3722831100	139200	139200	139200	139100	29
375	20240108	124300	3718795500	139100	139200	139200	139100	114
376	20240108	124200	3702928800	139200	139100	139200	139100	29
377	20240108	124100	3698894000	139200	139100	139200	139100	107
378	20240108	124000	3684002400	139100	139200	139200	139100	110
379	20240108	123900	3668692300	139200	139200	139200	139200	122
380	20240108	123800	3651709900	139200	139300	139300	139200	274
381	20240108	123700	3613555100	139300	139400	139400	139300	26
382	20240108	123600	3609932800	139300	139400	139400	139300	37
383	20240108	123500	3604777900	139300	139300	139300	139300	12
384	20240108	123400	3603106300	139300	139300	139500	139300	51
385	20240108	123300	3595997900	139300	139300	139400	139300	32
386	20240108	123200	3591539800	139400	139300	139500	139200	59
387	20240108	123100	3583318700	139200	139200	139400	139200	46
388	20240108	123000	3576910300	139200	139200	139300	139200	26
389	20240108	122900	3573291000	139300	139300	139400	139200	20
390	20240108	122800	3570505100	139300	139200	139300	139200	46
391	20240108	122700	3564098900	139200	139300	139300	139200	38
392	20240108	122600	3558808200	139300	139200	139300	139200	39
393	20240108	122500	3553378200	139200	139300	139300	139200	40
394	20240108	122400	3547807500	139200	139300	139300	139200	192
395	20240108	122300	3521065100	139300	139200	139300	139200	33
396	20240108	122200	3516470300	139200	139300	139300	139200	56
397	20240108	122100	3508670000	139300	139300	139600	139300	57
398	20240108	122000	3500726800	139300	139200	139300	139200	38
399	20240108	121900	3495435700	139200	139200	139300	139200	42
400	20240108	121800	3489588700	139200	139200	139200	139200	1
401	20240108	121700	3489449500	139200	139300	139500	139200	51
402	20240108	121600	3482346000	139200	139200	139400	139200	24
403	20240108	121500	3479004400	139200	139300	139500	139200	10
404	20240108	121400	3477610900	139200	139200	139300	139100	57
405	20240108	121300	3469675400	139100	139100	139100	139100	28
406	20240108	121200	3465780600	139100	139000	139200	139000	126
407	20240108	121100	3448254500	139000	139000	139100	139000	187
408	20240108	121000	3422245400	139000	139000	139100	139000	106
409	20240108	120900	3407507600	139100	139000	139100	139000	17
410	20240108	120800	3405144400	139000	139000	139000	139000	23
411	20240108	120700	3401947400	139000	139200	139200	139000	621
412	20240108	120600	3315539100	139200	139200	139200	139200	32
413	20240108	120500	3311084700	139300	139400	139400	139200	641
414	20240108	120400	3221796400	139400	139400	139400	139300	42
415	20240108	120300	3215943700	139400	139400	139600	139400	203
416	20240108	120200	3187642300	139400	139500	139500	139400	85
417	20240108	120100	3175786300	139500	139400	139600	139400	120
418	20240108	120000	3159040400	139500	139400	139500	139300	86
419	20240108	115900	3147047500	139400	139400	139500	139400	137
420	20240108	115800	3127949400	139400	139400	139400	139400	23
421	20240108	115700	3124743200	139400	139500	139500	139400	56
422	20240108	115600	3116934800	139500	139600	139600	139400	410
423	20240108	115500	3059738900	139700	139500	139700	139500	71
424	20240108	115400	3049827600	139600	139600	139600	139500	64
425	20240108	115300	3040898400	139600	139500	139600	139500	48
426	20240108	115200	3034200900	139500	139500	139700	139500	20
427	20240108	115100	3031408600	139600	139600	139900	139500	127
428	20240108	115000	3013666100	139600	139500	139600	139500	49
429	20240108	114900	3006827900	139500	139700	139900	139500	28
430	20240108	114800	3002912700	139700	139600	139700	139600	43
431	20240108	114700	2996909800	139900	139600	139900	139600	61
432	20240108	114600	2988390700	139500	139500	139600	139500	18
433	20240108	114500	2985879400	139500	139600	139800	139500	72
434	20240108	114400	2975828000	139600	139800	139900	139600	28
435	20240108	114300	2971917600	139600	139600	139600	139600	32
436	20240108	114200	2967450400	139600	139600	139600	139600	43
437	20240108	114100	2961447600	139600	139600	139800	139500	36
438	20240108	114000	2956419900	139500	139500	139600	139500	49
439	20240108	113900	2949582500	139500	139600	139600	139500	16
440	20240108	113800	2947350400	139600	139600	139700	139500	42
441	20240108	113700	2941488300	139500	139700	139700	139400	86
442	20240108	113600	2929487000	139600	139500	139600	139400	8
443	20240108	113500	2928370900	139500	139300	139500	139300	137
444	20240108	113400	2909274800	139300	139300	139300	139300	23
445	20240108	113300	2906070900	139300	139300	139300	139300	11
446	20240108	113200	2904538600	139300	139300	139400	139300	35
447	20240108	113100	2899663000	139400	139300	139400	139300	28
448	20240108	113000	2895762200	139300	139300	139400	139300	33
449	20240108	112900	2891165200	139300	139400	139400	139300	123
450	20240108	112800	2874019100	139400	139400	139400	139400	25
451	20240108	112700	2870534100	139400	139400	139400	139400	34
452	20240108	112600	2865794500	139400	139300	139500	139300	11
453	20240108	112500	2864260700	139300	139400	139500	139300	80
454	20240108	112400	2853116200	139300	139300	139300	139300	35
455	20240108	112300	2848240700	139300	139300	139400	139300	18
456	20240108	112200	2845731900	139300	139300	139300	139300	23
457	20240108	112100	2842528000	139300	139300	139400	139300	36
458	20240108	112000	2837513100	139300	139300	139400	139300	59
459	20240108	111900	2829289400	139400	139300	139400	139300	93
460	20240108	111800	2816334300	139400	139300	139400	139300	35
461	20240108	111700	2811457700	139300	139300	139400	139300	38
462	20240108	111600	2806164200	139400	139300	139400	139300	54
463	20240108	111500	2798641900	139300	139300	139300	139300	22
464	20240108	111400	2795577300	139300	139400	139400	139300	50
465	20240108	111300	2788607400	139500	139200	139500	139200	9
466	20240108	111200	2787352800	139200	139500	139500	139200	32
467	20240108	111100	2782894000	139400	139300	139800	139100	172
468	20240108	111000	2758958500	139200	139100	139200	139100	67
469	20240108	110900	2749632600	139100	139200	139200	139100	141
470	20240108	110800	2730014700	139100	139100	139200	139100	45
471	20240108	110700	2723754500	139200	139200	139200	139100	17
472	20240108	110600	2721388700	139200	139100	139300	139100	121
473	20240108	110500	2704535800	139100	139400	139500	139100	1392
474	20240108	110400	2510726800	139400	139400	139400	139300	91
475	20240108	110300	2498043500	139400	139400	139400	139400	46
476	20240108	110200	2491631100	139400	139600	139600	139400	791
477	20240108	110100	2381256500	139600	139600	139700	139600	103
478	20240108	110000	2366871900	139600	139700	139800	139600	509
479	20240108	105900	2295764700	139700	139800	139800	139700	87
480	20240108	105800	2283604700	139900	139800	139900	139700	174
481	20240108	105700	2259280400	139800	139900	139900	139800	74
482	20240108	105600	2248931000	139900	139800	139900	139800	24
483	20240108	105500	2245574700	139800	139900	139900	139800	231
484	20240108	105400	2213258800	139900	140000	140000	139900	31
485	20240108	105300	2208921100	140000	139900	140000	139900	68
486	20240108	105200	2199407600	139900	139900	139900	139900	34
487	20240108	105100	2194651000	139900	139900	140000	139900	89
488	20240108	105000	2182192400	139900	139900	140000	139900	35
489	20240108	104900	2177294100	139900	139800	139900	139800	115
490	20240108	104800	2161216000	139800	139800	139900	139700	109
491	20240108	104700	2145978900	139700	139700	139800	139700	67
492	20240108	104600	2136618900	139800	139800	139800	139700	88
493	20240108	104500	2124324900	139700	139700	139800	139700	79
494	20240108	104400	2113287600	139900	139700	139900	139700	22
495	20240108	104300	2110214000	139700	139800	139800	139700	146
496	20240108	104200	2089817600	139800	139700	139800	139700	68
497	20240108	104100	2080314500	139700	139700	139800	139700	112
498	20240108	104000	2064667500	139700	139700	139700	139700	126
499	20240108	103900	2047065300	139800	139700	139800	139700	136
500	20240108	103800	2028061900	139700	139700	139700	139700	27
501	20240108	103700	2024290000	139700	139800	139800	139700	73
502	20240108	103600	2014091800	139700	139900	140000	139700	358
503	20240108	103500	1964032700	139900	139800	139900	139800	38
504	20240108	103400	1958716600	139800	139800	139900	139800	152
505	20240108	103300	1937466700	139800	139800	139800	139800	33
506	20240108	103200	1932853300	139800	140100	140100	139800	537
507	20240108	103100	1857700100	140100	140100	140100	140000	95
508	20240108	103000	1844394200	140100	140100	140100	140000	138
509	20240108	102900	1825066900	140100	140100	140300	140100	74
510	20240108	102800	1814697400	140100	140200	140300	140100	74
511	20240108	102700	1804328900	140100	140100	140200	140100	138
512	20240108	102600	1784990700	140100	140200	140200	140100	144
513	20240108	102500	1764809800	140200	140200	140200	140100	127
514	20240108	102400	1747004700	140300	140200	140300	140200	138
515	20240108	102300	1727652000	140200	140200	140300	140100	61
516	20240108	102200	1719102100	140200	140100	140200	140000	124
517	20240108	102100	1701733600	140100	140200	140200	140000	64
518	20240108	102000	1692767900	140000	140000	140200	140000	82
519	20240108	101900	1681285600	140300	140200	140300	140200	186
520	20240108	101800	1655208200	140200	140300	140300	140200	155
521	20240108	101700	1633477100	140300	140300	140300	140200	29
522	20240108	101600	1629410900	140300	140000	140300	140000	198
523	20240108	101500	1601655600	140000	140200	140200	140000	64
524	20240108	101400	1592692000	140200	140000	140300	140000	78
525	20240108	101300	1581760500	140000	140000	140000	139900	113
526	20240108	101200	1565940600	140000	139900	140000	139900	35
527	20240108	101100	1561041700	139900	140000	140000	139900	95
528	20240108	101000	1547742700	140100	140000	140100	140000	49
529	20240108	100900	1540881000	140000	140000	140000	140000	73
530	20240108	100800	1530661000	140100	140000	140100	140000	75
531	20240108	100700	1520158800	140000	140000	140100	139900	147
532	20240108	100600	1499579700	140000	140000	140000	140000	28
533	20240108	100500	1495659700	140000	140200	140200	140000	74
534	20240108	100400	1485297900	140000	140000	140000	140000	24
535	20240108	100300	1481937900	140100	140000	140200	140000	75
536	20240108	100200	1471434600	140000	140100	140300	140000	271
537	20240108	100100	1433482300	140000	140100	140200	140000	128
538	20240108	100000	1415549000	140100	140200	140200	139900	37
539	20240108	095900	1410364800	140200	140300	140300	139900	247
540	20240108	095800	1375777700	140100	140200	140400	140100	81
541	20240108	095700	1364426400	140000	140000	140400	140000	106
542	20240108	095600	1349574500	140300	140000	140300	140000	46
543	20240108	095500	1343129000	140100	140100	140300	140000	144
544	20240108	095400	1322948400	140100	140100	140200	140100	88
545	20240108	095300	1310617000	140100	140200	140300	140100	76
546	20240108	095200	1299963400	140300	140300	140400	140300	91
547	20240108	095100	1287194800	140300	140100	140400	140100	88
548	20240108	095000	1274845000	140200	140200	140300	140200	77
549	20240108	094900	1264048600	140200	140200	140300	140200	50
550	20240108	094800	1257037300	140200	140200	140300	140200	104
551	20240108	094700	1242450900	140200	140100	140300	140100	52
552	20240108	094600	1235160900	140100	140400	140400	140100	125
553	20240108	094500	1217623100	140400	140500	140500	140400	96
554	20240108	094400	1204136500	140400	140400	140600	140400	103
555	20240108	094300	1189670300	140300	140600	140600	140300	32
556	20240108	094200	1185177500	140400	140400	140600	140300	156
557	20240108	094100	1163269700	140400	140300	140700	140300	103
558	20240108	094000	1148807000	140400	140100	140700	140100	169
559	20240108	093900	1125097300	140200	140100	140200	140100	198
560	20240108	093800	1097346400	140100	140100	140200	140100	86
561	20240108	093700	1085296400	140100	140100	140200	140100	25
562	20240108	093600	1081792800	140100	140100	140200	140100	218
563	20240108	093500	1051241200	140000	140000	140100	140000	162
564	20240108	093400	1028551200	140000	139900	140100	139800	203
565	20240108	093300	1000138900	139900	139900	139900	139800	54
566	20240108	093200	992585700	139800	140100	140100	139800	162
567	20240108	093100	969923200	139900	140000	140100	139900	274
568	20240108	093000	931562800	139900	140100	140200	139900	218
569	20240108	092900	901039200	140100	140000	140200	140000	76
570	20240108	092800	890392500	140100	140000	140200	140000	281
571	20240108	092700	851043000	140000	140000	140100	140000	226
572	20240108	092600	819401600	140000	140100	140200	140000	124
573	20240108	092500	802031700	140100	140300	140300	140100	257
574	20240108	092400	766011000	140300	140400	140400	140200	77
575	20240108	092300	755213000	140200	140200	140300	140200	281
576	20240108	092200	715814700	140200	140200	140200	140100	53
577	20240108	092100	708386100	140100	140300	140300	140100	141
578	20240108	092000	688620900	140300	140600	140600	140300	115
579	20240108	091900	672471500	140600	140600	140600	140500	378
580	20240108	091800	619340300	140600	140800	140800	140500	211
581	20240108	091700	589674900	140800	141100	141200	140800	292
582	20240108	091600	548499100	141200	141000	141200	141000	678
583	20240108	091500	452859800	141000	140900	141000	140900	160
584	20240108	091400	430314000	140900	141000	141000	140800	221
585	20240108	091300	399163900	141000	140800	141000	140600	241
586	20240108	091200	365239800	140800	140800	140800	140700	127
587	20240108	091100	347359300	140700	140600	140700	140600	69
588	20240108	091000	337654500	140600	140800	140800	140600	125
589	20240108	090900	320066900	140700	140800	140800	140600	37
590	20240108	090800	314860100	140800	140900	140900	140600	110
591	20240108	090700	299384800	140900	140600	140900	140600	157
592	20240108	090600	277299100	140500	140600	140600	140400	86
593	20240108	090500	265217800	140600	140800	141100	140600	183
594	20240108	090400	239460900	140900	140600	141300	140600	522
595	20240108	090300	165890600	140500	139900	140600	139900	563
596	20240108	090200	86901100	139700	139700	139700	139500	156
597	20240108	090100	65114500	139800	140300	140300	139800	212
598	20240108	090000	35408300	140300	139900	140300	139900	238