KissMeData/086280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195800	7610247100	178000	178000	178000	178000	3266
3	20240110	195700	7610247100	178000	178000	178000	178000	0
4	20240110	195600	7610247100	178000	178000	178000	178000	0
5	20240110	195500	7610247100	178000	178000	178000	178000	0
6	20240110	195400	7610247100	178000	178000	178000	178000	0
7	20240110	195300	7610247100	178000	178000	178000	178000	0
8	20240110	195200	7610247100	178000	178000	178000	178000	0
9	20240110	195100	7610247100	178000	178000	178000	178000	0
10	20240110	195000	7610247100	178000	178000	178000	178000	0
11	20240110	194900	7610247100	178000	178000	178000	178000	0
12	20240110	194800	7610247100	178000	178000	178000	178000	0
13	20240110	194700	7610247100	178000	178000	178000	178000	0
14	20240110	194600	7610247100	178000	178000	178000	178000	0
15	20240110	194500	7610247100	178000	178000	178000	178000	0
16	20240110	194400	7610247100	178000	178000	178000	178000	0
17	20240110	194300	7610247100	178000	178000	178000	178000	0
18	20240110	194200	7610247100	178000	178000	178000	178000	0
19	20240110	194100	7610247100	178000	178000	178000	178000	0
20	20240110	194000	7610247100	178000	178000	178000	178000	0
21	20240110	193900	7610247100	178000	178000	178000	178000	0
22	20240110	193800	7610247100	178000	178000	178000	178000	0
23	20240110	193700	7610247100	178000	178000	178000	178000	0
24	20240110	193600	7610247100	178000	178000	178000	178000	0
25	20240110	193500	7610247100	178000	178000	178000	178000	0
26	20240110	193400	7610247100	178000	178000	178000	178000	0
27	20240110	193300	7610247100	178000	178000	178000	178000	0
28	20240110	193200	7610247100	178000	178000	178000	178000	0
29	20240110	193100	7610247100	178000	178000	178000	178000	0
30	20240110	193000	7610247100	178000	178000	178000	178000	0
31	20240110	192900	7610247100	178000	178000	178000	178000	0
32	20240110	192800	7610247100	178000	178000	178000	178000	3266
33	20240110	192700	7610247100	178000	178000	178000	178000	0
34	20240110	192600	7610247100	178000	178000	178000	178000	0
35	20240110	192500	7610247100	178000	178000	178000	178000	0
36	20240110	192400	7610247100	178000	178000	178000	178000	0
37	20240110	192300	7610247100	178000	178000	178000	178000	0
38	20240110	192200	7610247100	178000	178000	178000	178000	0
39	20240110	192100	7610247100	178000	178000	178000	178000	0
40	20240110	192000	7610247100	178000	178000	178000	178000	0
41	20240110	191900	7610247100	178000	178000	178000	178000	0
42	20240110	191800	7610247100	178000	178000	178000	178000	0
43	20240110	191700	7610247100	178000	178000	178000	178000	0
44	20240110	191600	7610247100	178000	178000	178000	178000	0
45	20240110	191500	7610247100	178000	178000	178000	178000	0
46	20240110	191400	7610247100	178000	178000	178000	178000	0
47	20240110	191300	7610247100	178000	178000	178000	178000	0
48	20240110	191200	7610247100	178000	178000	178000	178000	0
49	20240110	191100	7610247100	178000	178000	178000	178000	0
50	20240110	191000	7610247100	178000	178000	178000	178000	0
51	20240110	190900	7610247100	178000	178000	178000	178000	0
52	20240110	190800	7610247100	178000	178000	178000	178000	0
53	20240110	190700	7610247100	178000	178000	178000	178000	0
54	20240110	190600	7610247100	178000	178000	178000	178000	0
55	20240110	190500	7610247100	178000	178000	178000	178000	0
56	20240110	190400	7610247100	178000	178000	178000	178000	0
57	20240110	190300	7610247100	178000	178000	178000	178000	0
58	20240110	190200	7610247100	178000	178000	178000	178000	0
59	20240110	190100	7610247100	178000	178000	178000	178000	0
60	20240110	190000	7610247100	178000	178000	178000	178000	0
61	20240110	185900	7610247100	178000	178000	178000	178000	0
62	20240110	185800	7610247100	178000	178000	178000	178000	3266
63	20240110	185700	7610247100	178000	178000	178000	178000	0
64	20240110	185600	7610247100	178000	178000	178000	178000	0
65	20240110	185500	7610247100	178000	178000	178000	178000	0
66	20240110	185400	7610247100	178000	178000	178000	178000	0
67	20240110	185300	7610247100	178000	178000	178000	178000	0
68	20240110	185200	7610247100	178000	178000	178000	178000	0
69	20240110	185100	7610247100	178000	178000	178000	178000	0
70	20240110	185000	7610247100	178000	178000	178000	178000	0
71	20240110	184900	7610247100	178000	178000	178000	178000	0
72	20240110	184800	7610247100	178000	178000	178000	178000	0
73	20240110	184700	7610247100	178000	178000	178000	178000	0
74	20240110	184600	7610247100	178000	178000	178000	178000	0
75	20240110	184500	7610247100	178000	178000	178000	178000	0
76	20240110	184400	7610247100	178000	178000	178000	178000	0
77	20240110	184300	7610247100	178000	178000	178000	178000	0
78	20240110	184200	7610247100	178000	178000	178000	178000	0
79	20240110	184100	7610247100	178000	178000	178000	178000	0
80	20240110	184000	7610247100	178000	178000	178000	178000	0
81	20240110	183900	7610247100	178000	178000	178000	178000	0
82	20240110	183800	7610247100	178000	178000	178000	178000	0
83	20240110	183700	7610247100	178000	178000	178000	178000	0
84	20240110	183600	7610247100	178000	178000	178000	178000	0
85	20240110	183500	7610247100	178000	178000	178000	178000	0
86	20240110	183400	7610247100	178000	178000	178000	178000	0
87	20240110	183300	7610247100	178000	178000	178000	178000	0
88	20240110	183200	7610247100	178000	178000	178000	178000	0
89	20240110	183100	7610247100	178000	178000	178000	178000	0
90	20240110	183000	7610247100	178000	178000	178000	178000	0
91	20240110	182900	7610247100	178000	178000	178000	178000	0
92	20240110	182800	7610247100	178000	178000	178000	178000	3266
93	20240110	182700	7610247100	178000	178000	178000	178000	0
94	20240110	182600	7610247100	178000	178000	178000	178000	0
95	20240110	182500	7610247100	178000	178000	178000	178000	0
96	20240110	182400	7610247100	178000	178000	178000	178000	0
97	20240110	182300	7610247100	178000	178000	178000	178000	0
98	20240110	182200	7610247100	178000	178000	178000	178000	0
99	20240110	182100	7610247100	178000	178000	178000	178000	0
100	20240110	182000	7610247100	178000	178000	178000	178000	0
101	20240110	181900	7610247100	178000	178000	178000	178000	0
102	20240110	181800	7610247100	178000	178000	178000	178000	0
103	20240110	181700	7610247100	178000	178000	178000	178000	0
104	20240110	181600	7610247100	178000	178000	178000	178000	0
105	20240110	181500	7610247100	178000	178000	178000	178000	0
106	20240110	181400	7610247100	178000	178000	178000	178000	0
107	20240110	181300	7610247100	178000	178000	178000	178000	0
108	20240110	181200	7610247100	178000	178000	178000	178000	0
109	20240110	181100	7610247100	178000	178000	178000	178000	0
110	20240110	181000	7610247100	178000	178000	178000	178000	0
111	20240110	180900	7610247100	178000	178000	178000	178000	0
112	20240110	180800	7610247100	178000	178000	178000	178000	0
113	20240110	180700	7610247100	178000	178000	178000	178000	0
114	20240110	180600	7610247100	178000	178000	178000	178000	0
115	20240110	180500	7610247100	178000	178000	178000	178000	0
116	20240110	180400	7610247100	178000	178000	178000	178000	0
117	20240110	180300	7610247100	178000	178000	178000	178000	0
118	20240110	180200	7610247100	178000	178000	178000	178000	0
119	20240110	180100	7610247100	178000	178000	178000	178000	0
120	20240110	180000	7610247100	178000	178000	178000	178000	0
121	20240110	175900	7610247100	178000	178000	178000	178000	0
122	20240110	175800	7610247100	178000	178000	178000	178000	3266
123	20240110	175700	7610247100	178000	178000	178000	178000	0
124	20240110	175600	7610247100	178000	178000	178000	178000	0
125	20240110	175500	7610247100	178000	178000	178000	178000	0
126	20240110	175400	7610247100	178000	178000	178000	178000	0
127	20240110	175300	7610247100	178000	178000	178000	178000	0
128	20240110	175200	7610247100	178000	178000	178000	178000	0
129	20240110	175100	7610247100	178000	178000	178000	178000	0
130	20240110	175000	7610247100	178000	178000	178000	178000	0
131	20240110	174900	7610247100	178000	178000	178000	178000	0
132	20240110	174800	7610247100	178000	178000	178000	178000	0
133	20240110	174700	7610247100	178000	178000	178000	178000	0
134	20240110	174600	7610247100	178000	178000	178000	178000	0
135	20240110	174500	7610247100	178000	178000	178000	178000	0
136	20240110	174400	7610247100	178000	178000	178000	178000	0
137	20240110	174300	7610247100	178000	178000	178000	178000	0
138	20240110	174200	7610247100	178000	178000	178000	178000	0
139	20240110	174100	7610247100	178000	178000	178000	178000	0
140	20240110	174000	7610247100	178000	178000	178000	178000	0
141	20240110	173900	7610247100	178000	178000	178000	178000	0
142	20240110	173800	7610247100	178000	178000	178000	178000	0
143	20240110	173700	7610247100	178000	178000	178000	178000	0
144	20240110	173600	7610247100	178000	178000	178000	178000	0
145	20240110	173500	7610247100	178000	178000	178000	178000	0
146	20240110	173400	7610247100	178000	178000	178000	178000	0
147	20240110	173300	7610247100	178000	178000	178000	178000	0
148	20240110	173200	7610247100	178000	178000	178000	178000	0
149	20240110	173100	7610247100	178000	178000	178000	178000	0
150	20240110	173000	7610247100	178000	178000	178000	178000	0
151	20240110	172900	7610247100	178000	178000	178000	178000	0
152	20240110	172800	7610247100	178000	178000	178000	178000	3266
153	20240110	172700	7610247100	178000	178000	178000	178000	0
154	20240110	172600	7610247100	178000	178000	178000	178000	0
155	20240110	172500	7610247100	178000	178000	178000	178000	0
156	20240110	172400	7610247100	178000	178000	178000	178000	0
157	20240110	172300	7610247100	178000	178000	178000	178000	0
158	20240110	172200	7610247100	178000	178000	178000	178000	0
159	20240110	172100	7610247100	178000	178000	178000	178000	0
160	20240110	172000	7610247100	178000	178000	178000	178000	0
161	20240110	171900	7610247100	178000	178000	178000	178000	0
162	20240110	171800	7610247100	178000	178000	178000	178000	0
163	20240110	171700	7610247100	178000	178000	178000	178000	0
164	20240110	171600	7610247100	178000	178000	178000	178000	0
165	20240110	171500	7610247100	178000	178000	178000	178000	0
166	20240110	171400	7610247100	178000	178000	178000	178000	0
167	20240110	171300	7610247100	178000	178000	178000	178000	0
168	20240110	171200	7610247100	178000	178000	178000	178000	0
169	20240110	171100	7610247100	178000	178000	178000	178000	0
170	20240110	171000	7610247100	178000	178000	178000	178000	0
171	20240110	170900	7610247100	178000	178000	178000	178000	0
172	20240110	170800	7610247100	178000	178000	178000	178000	0
173	20240110	170700	7610247100	178000	178000	178000	178000	0
174	20240110	170600	7610247100	178000	178000	178000	178000	0
175	20240110	170500	7610247100	178000	178000	178000	178000	0
176	20240110	170400	7610247100	178000	178000	178000	178000	0
177	20240110	170300	7610247100	178000	178000	178000	178000	0
178	20240110	170200	7610247100	178000	178000	178000	178000	0
179	20240110	170100	7610247100	178000	178000	178000	178000	0
180	20240110	170000	7610247100	178000	178000	178000	178000	0
181	20240110	165900	7610247100	178000	178000	178000	178000	0
182	20240110	165800	7610247100	178000	178000	178000	178000	3266
183	20240110	165700	7610247100	178000	178000	178000	178000	0
184	20240110	165600	7610247100	178000	178000	178000	178000	0
185	20240110	165500	7610247100	178000	178000	178000	178000	0
186	20240110	165400	7610247100	178000	178000	178000	178000	0
187	20240110	165300	7610247100	178000	178000	178000	178000	0
188	20240110	165200	7610247100	178000	178000	178000	178000	0
189	20240110	165100	7610247100	178000	178000	178000	178000	0
190	20240110	165000	7610247100	178000	178000	178000	178000	0
191	20240110	164900	7610247100	178000	178000	178000	178000	0
192	20240110	164800	7610247100	178000	178000	178000	178000	0
193	20240110	164700	7610247100	178000	178000	178000	178000	0
194	20240110	164600	7610247100	178000	178000	178000	178000	0
195	20240110	164500	7610247100	178000	178000	178000	178000	0
196	20240110	164400	7610247100	178000	178000	178000	178000	0
197	20240110	164300	7610247100	178000	178000	178000	178000	0
198	20240110	164200	7610247100	178000	178000	178000	178000	0
199	20240110	164100	7610247100	178000	178000	178000	178000	0
200	20240110	164000	7610247100	178000	178000	178000	178000	0
201	20240110	163900	7610247100	178000	178000	178000	178000	0
202	20240110	163800	7610247100	178000	178000	178000	178000	0
203	20240110	163700	7610247100	178000	178000	178000	178000	0
204	20240110	163600	7610247100	178000	178000	178000	178000	0
205	20240110	163500	7610247100	178000	178000	178000	178000	0
206	20240110	163400	7610247100	178000	178000	178000	178000	0
207	20240110	163300	7610247100	178000	178000	178000	178000	0
208	20240110	163200	7610247100	178000	178000	178000	178000	0
209	20240110	163100	7610247100	178000	178000	178000	178000	0
210	20240110	163000	7610247100	178000	178000	178000	178000	0
211	20240110	162900	7610247100	178000	178000	178000	178000	0
212	20240110	162800	7610247100	178000	178000	178000	178000	3266
213	20240110	162700	7610247100	178000	178000	178000	178000	0
214	20240110	162600	7610247100	178000	178000	178000	178000	0
215	20240110	162500	7610247100	178000	178000	178000	178000	0
216	20240110	162400	7610247100	178000	178000	178000	178000	0
217	20240110	162300	7610247100	178000	178000	178000	178000	0
218	20240110	162200	7610247100	178000	178000	178000	178000	0
219	20240110	162100	7610247100	178000	178000	178000	178000	0
220	20240110	162000	7610247100	178000	178000	178000	178000	0
221	20240110	161900	7610247100	178000	178000	178000	178000	0
222	20240110	161800	7610247100	178000	178000	178000	178000	0
223	20240110	161700	7610247100	178000	178000	178000	178000	0
224	20240110	161600	7610247100	178000	178000	178000	178000	0
225	20240110	161500	7610247100	178000	178000	178000	178000	0
226	20240110	161400	7610247100	178000	178000	178000	178000	0
227	20240110	161300	7610247100	178000	178000	178000	178000	0
228	20240110	161200	7610247100	178000	178000	178000	178000	0
229	20240110	161100	7610247100	178000	178000	178000	178000	0
230	20240110	161000	7610247100	178000	178000	178000	178000	0
231	20240110	160900	7610247100	178000	178000	178000	178000	0
232	20240110	160800	7610247100	178000	178000	178000	178000	0
233	20240110	160700	7610247100	178000	178000	178000	178000	0
234	20240110	160600	7610247100	178000	178000	178000	178000	0
235	20240110	160500	7610247100	178000	178000	178000	178000	0
236	20240110	160400	7610247100	178000	178000	178000	178000	0
237	20240110	160300	7610247100	178000	178000	178000	178000	0
238	20240110	160200	7610247100	178000	178000	178000	178000	0
239	20240110	160100	7610247100	178000	178000	178000	178000	0
240	20240110	160000	7610247100	178000	178000	178000	178000	0
241	20240110	155900	7610247100	178000	178000	178000	178000	0
242	20240110	155800	7610247100	178000	178000	178000	178000	3266
243	20240110	155700	7610247100	178000	178000	178000	178000	0
244	20240110	155600	7610247100	178000	178000	178000	178000	0
245	20240110	155500	7610247100	178000	178000	178000	178000	0
246	20240110	155400	7610247100	178000	178000	178000	178000	0
247	20240110	155300	7610247100	178000	178000	178000	178000	0
248	20240110	155200	7610247100	178000	178000	178000	178000	0
249	20240110	155100	7610247100	178000	178000	178000	178000	0
250	20240110	155000	7610247100	178000	178000	178000	178000	0
251	20240110	154900	7610247100	178000	178000	178000	178000	0
252	20240110	154800	7610247100	178000	178000	178000	178000	0
253	20240110	154700	7610247100	178000	178000	178000	178000	0
254	20240110	154600	7610247100	178000	178000	178000	178000	0
255	20240110	154500	7610247100	178000	178000	178000	178000	0
256	20240110	154400	7610247100	178000	178000	178000	178000	0
257	20240110	154300	7610247100	178000	178000	178000	178000	0
258	20240110	154200	7610247100	178000	178000	178000	178000	0
259	20240110	154100	7610247100	178000	178000	178000	178000	0
260	20240110	154000	7610247100	178000	178000	178000	178000	0
261	20240110	153900	7610247100	178000	178000	178000	178000	0
262	20240110	153800	7610247100	178000	178000	178000	178000	0
263	20240110	153700	7610247100	178000	178000	178000	178000	0
264	20240110	153600	7610247100	178000	178000	178000	178000	0
265	20240110	153500	7610247100	178000	178000	178000	178000	0
266	20240110	153400	7610247100	178000	178000	178000	178000	0
267	20240110	153300	7610247100	178000	178000	178000	178000	0
268	20240110	153200	7610247100	178000	178000	178000	178000	0
269	20240110	153100	7610247100	178000	178000	178000	178000	0
270	20240110	153000	7610247100	178000	178000	178000	178000	3266
271	20240110	152900	7028899100	177500	177500	177500	177500	0
272	20240110	152800	7028899100	177500	177500	177500	177500	0
273	20240110	152700	7028899100	177500	177500	177500	177500	0
274	20240110	152600	7028899100	177500	177500	177500	177500	0
275	20240110	152500	7028899100	177500	177500	177500	177500	0
276	20240110	152400	7028899100	177500	177500	177500	177500	0
277	20240110	152300	7028899100	177500	177500	177500	177500	0
278	20240110	152200	7028899100	177500	177500	177500	177500	0
279	20240110	152100	7028899100	177500	177500	177500	177500	0
280	20240110	152000	7028899100	177500	177500	177500	177500	0
281	20240110	151900	7028899100	177500	177700	178100	177400	129
282	20240110	151800	7005979800	177800	177900	178000	177800	73
283	20240110	151700	6992993700	178000	177800	178200	177800	192
284	20240110	151600	6958799800	178100	177700	178100	177700	121
285	20240110	151500	6937280100	177800	177500	177800	177400	130
286	20240110	151400	6914197200	177300	177300	177400	177200	319
287	20240110	151300	6857639900	177300	177300	177400	177300	147
288	20240110	151200	6831572000	177400	177400	177500	177400	165
289	20240110	151100	6802297900	177400	177500	177600	177400	134
290	20240110	151000	6778512000	177600	177600	177600	177500	65
291	20240110	150900	6766971700	177600	177700	177700	177500	329
292	20240110	150800	6708556100	177800	177800	177800	177600	168
293	20240110	150700	6678698800	177900	177800	177900	177700	110
294	20240110	150600	6659140200	177700	177600	177800	177600	146
295	20240110	150500	6633202200	177600	177700	177700	177600	54
296	20240110	150400	6623611100	177600	177600	177700	177600	73
297	20240110	150300	6610644800	177600	177800	177800	177600	95
298	20240110	150200	6593764500	177800	177700	177800	177700	105
299	20240110	150100	6575100100	177700	177700	177800	177500	301
300	20240110	150000	6521628500	177700	177600	177700	177600	35
301	20240110	145900	6515410200	177700	177800	177800	177600	204
302	20240110	145800	6479163900	177700	177700	177800	177700	75
303	20240110	145700	6465835200	177700	177800	177800	177600	186
304	20240110	145600	6432780400	177800	177900	177900	177800	64
305	20240110	145500	6421395700	177900	177700	177900	177700	151
306	20240110	145400	6394546200	177800	177700	177800	177700	24
307	20240110	145300	6390280700	177800	177800	177800	177700	33
308	20240110	145200	6384414500	177800	177700	177800	177700	22
309	20240110	145100	6380504500	177800	177500	177800	177500	197
310	20240110	145000	6345505800	177500	177600	177700	177500	62
311	20240110	144900	6334494900	177600	177700	177800	177600	118
312	20240110	144800	6313528600	177700	177700	177800	177700	19
313	20240110	144700	6310151900	177800	177800	177900	177700	77
314	20240110	144600	6296463700	177800	177800	177900	177700	49
315	20240110	144500	6287750400	177900	177900	178000	177800	51
316	20240110	144400	6278679900	177900	178000	178100	177900	65
317	20240110	144300	6267109900	178000	178100	178200	177800	300
318	20240110	144200	6213704800	178100	178000	178100	178000	45
319	20240110	144100	6205693300	178100	178000	178100	178000	32
320	20240110	144000	6199996700	178000	178000	178100	178000	27
321	20240110	143900	6195189200	178000	178000	178100	177900	150
322	20240110	143800	6168488200	178100	178000	178100	178000	21
323	20240110	143700	6164749000	178000	178000	178100	178000	37
324	20240110	143600	6158162100	178100	178000	178100	177900	81
325	20240110	143500	6143742300	177900	177900	178000	177900	70
326	20240110	143400	6131283900	177900	177900	178000	177900	21
327	20240110	143300	6127547700	178000	177900	178000	177900	17
328	20240110	143200	6124522800	177900	178000	178000	177900	19
329	20240110	143100	6121142300	178000	177900	178000	177900	46
330	20240110	143000	6112955000	178000	178100	178100	177900	83
331	20240110	142900	6098183800	178000	178200	178200	178000	105
332	20240110	142800	6079487300	178200	178100	178200	178000	113
333	20240110	142700	6059357700	178200	178100	178200	178000	66
334	20240110	142600	6047603700	178200	178300	178300	178000	120
335	20240110	142500	6026222000	178300	178000	178300	178000	109
336	20240110	142400	6006801000	178000	178400	178400	178000	158
337	20240110	142300	5978639400	178300	178200	178400	178200	62
338	20240110	142200	5967583600	178300	178300	178400	178300	62
339	20240110	142100	5956525800	178300	178500	178500	178300	64
340	20240110	142000	5945108800	178400	178400	178500	178300	159
341	20240110	141900	5916739500	178400	178400	178600	178400	103
342	20240110	141800	5898351600	178400	178500	178500	178400	80
343	20240110	141700	5884074200	178400	178400	178500	178400	83
344	20240110	141600	5869263300	178400	178600	178600	178400	78
345	20240110	141500	5855338600	178600	178600	178700	178400	243
346	20240110	141400	5811938700	178600	178600	178800	178600	141
347	20240110	141300	5786742800	178600	178900	178900	178600	99
348	20240110	141200	5769044500	178700	178900	178900	178700	63
349	20240110	141100	5757776600	178700	178900	179000	178700	130
350	20240110	141000	5734518800	178900	178800	179000	178800	60
351	20240110	140900	5723781000	179000	178800	179000	178800	84
352	20240110	140800	5708752100	178700	178900	178900	178700	79
353	20240110	140700	5694622200	178900	178600	178900	178600	56
354	20240110	140600	5684610800	179000	179000	179000	178800	77
355	20240110	140500	5670830900	179000	178900	179100	178800	82
356	20240110	140400	5656153600	179000	178800	179000	178800	63
357	20240110	140300	5644881600	178800	178600	178900	178600	82
358	20240110	140200	5630226600	178600	178800	178900	178600	59
359	20240110	140100	5619679500	178700	178900	179000	178700	52
360	20240110	140000	5610377800	178900	178900	179000	178700	98
361	20240110	135900	5592847900	178800	179200	179200	178800	37
362	20240110	135800	5586226600	179100	179800	179800	179100	219
363	20240110	135700	5546921600	179600	179800	179900	179600	58
364	20240110	135600	5536497900	179900	179700	179900	179600	141
365	20240110	135500	5511145100	179700	179900	180000	179600	135
366	20240110	135400	5486874100	179800	179900	180000	179800	150
367	20240110	135300	5459880300	179900	180000	180000	179900	167
368	20240110	135200	5429825900	180000	180000	180000	179900	111
369	20240110	135100	5409846400	179900	180000	180000	179700	130
370	20240110	135000	5386459800	179900	179400	180000	179400	1188
371	20240110	134900	5172799200	179400	179500	179600	179400	211
372	20240110	134800	5134913000	179500	179400	179500	179300	101
373	20240110	134700	5116789000	179300	179400	179400	179300	96
374	20240110	134600	5099567500	179400	179100	179400	179000	435
375	20240110	134500	5021578200	179000	179100	179100	179000	111
376	20240110	134400	5001703500	179200	179200	179300	179100	176
377	20240110	134300	4970155900	179300	179100	179300	179100	99
378	20240110	134200	4952414400	179100	179300	179300	179000	138
379	20240110	134100	4927684600	179300	179400	179400	179100	67
380	20240110	134000	4915669100	179400	179400	179400	179200	146
381	20240110	133900	4889493200	179300	179400	179400	179300	115
382	20240110	133800	4868866800	179400	179200	179400	179200	109
383	20240110	133700	4849322100	179300	179200	179300	179100	153
384	20240110	133600	4821898500	179200	179000	179200	179000	103
385	20240110	133500	4803448800	179100	178900	179100	178900	171
386	20240110	133400	4772837600	178900	178900	179000	178900	165
387	20240110	133300	4743311200	178900	179000	179000	178800	180
388	20240110	133200	4711098600	178900	179000	179000	178700	224
389	20240110	133100	4671023000	178900	178900	179000	178900	195
390	20240110	133000	4636123600	179000	178900	179000	178700	560
391	20240110	132900	4535968700	178900	178700	178900	178600	477
392	20240110	132800	4450722400	178400	178400	178700	178300	342
393	20240110	132700	4389678700	178400	178200	178500	178200	146
394	20240110	132600	4363637700	178100	178200	178200	178100	163
395	20240110	132500	4334595700	177900	178000	178200	177900	96
396	20240110	132400	4317491500	178100	178100	178100	178100	60
397	20240110	132300	4306805500	178200	178000	178200	178000	154
398	20240110	132200	4279378500	178000	178000	178100	178000	88
399	20240110	132100	4263709100	177800	177800	178000	177800	52
400	20240110	132000	4254455200	177900	178000	178000	177700	113
401	20240110	131900	4234344500	178000	177900	178000	177600	134
402	20240110	131800	4210499700	177800	177800	177900	177700	55
403	20240110	131700	4200719700	177800	177700	177800	177500	139
404	20240110	131600	4176026800	177700	177700	177700	177400	122
405	20240110	131500	4154366700	177700	177500	177800	177400	144
406	20240110	131400	4128785000	177600	177800	177800	177600	92
407	20240110	131300	4112430400	177400	177800	177800	177400	46
408	20240110	131200	4104253600	177800	177700	177800	177600	122
409	20240110	131100	4082571400	177400	177600	177600	177400	277
410	20240110	131000	4033385200	177400	177400	177600	177400	51
411	20240110	130900	4024328200	177600	177600	177700	177300	270
412	20240110	130800	3976407800	177700	177600	177700	177600	67
413	20240110	130700	3964508500	177600	177300	177600	177300	166
414	20240110	130600	3935046900	177300	177300	177500	177300	120
415	20240110	130500	3913760800	177300	177400	177400	177200	113
416	20240110	130400	3893719200	177500	177400	177500	177400	51
417	20240110	130300	3884667700	177300	177200	177400	177200	109
418	20240110	130200	3865333100	177300	177300	177400	177200	110
419	20240110	130100	3845830800	177300	177100	177300	177100	285
420	20240110	130000	3795311800	177200	177200	177200	177100	25
421	20240110	125900	3790883000	177100	177100	177200	177100	58
422	20240110	125800	3780607800	177100	177100	177100	177100	22
423	20240110	125700	3776711600	177100	177200	177200	177100	22
424	20240110	125600	3772814600	177200	177200	177300	177100	145
425	20240110	125500	3747120700	177200	177400	177400	177200	75
426	20240110	125400	3733823000	177400	177300	177400	177300	52
427	20240110	125300	3724602700	177300	177200	177300	177200	18
428	20240110	125200	3721412000	177300	177200	177300	177200	22
429	20240110	125100	3717512300	177300	177200	177300	177200	33
430	20240110	125000	3711661500	177300	177400	177400	177300	144
431	20240110	124900	3686127900	177300	177400	177400	177300	93
432	20240110	124800	3669630000	177400	177300	177400	177300	25
433	20240110	124700	3665195700	177300	177300	177400	177300	17
434	20240110	124600	3662180400	177300	177400	177400	177300	17
435	20240110	124500	3659165600	177400	177300	177400	177200	44
436	20240110	124400	3651362800	177300	177100	177300	177100	217
437	20240110	124300	3612901700	177100	177100	177100	177000	82
438	20240110	124200	3598379700	177100	177000	177100	177000	33
439	20240110	124100	3592537100	177100	177000	177100	177000	29
440	20240110	124000	3587401800	177000	177100	177100	177000	49
441	20240110	123900	3578725900	177100	177000	177100	177000	124
442	20240110	123800	3556766700	177100	177000	177100	177000	55
443	20240110	123700	3547029100	177000	177000	177100	177000	19
444	20240110	123600	3543665400	177000	177000	177100	177000	7
445	20240110	123500	3542426200	177100	177100	177100	177000	57
446	20240110	123400	3532333800	177100	177100	177200	177000	101
447	20240110	123300	3514446900	177100	177200	177200	177100	20
448	20240110	123200	3510903900	177100	177100	177200	177100	24
449	20240110	123100	3506652300	177100	177200	177200	177100	19
450	20240110	123000	3503286600	177200	177200	177300	177200	148
451	20240110	122900	3477057800	177300	177200	177300	177200	76
452	20240110	122800	3463584600	177200	177200	177300	177200	7
453	20240110	122700	3462343800	177200	177200	177200	177200	13
454	20240110	122600	3460040200	177200	177100	177200	177100	68
455	20240110	122500	3447991200	177100	177100	177200	177100	27
456	20240110	122400	3443209300	177200	177100	177200	177100	37
457	20240110	122300	3436655800	177100	177200	177300	177100	187
458	20240110	122200	3403522200	177200	177200	177300	177200	43
459	20240110	122100	3395898800	177200	177300	177300	177200	76
460	20240110	122000	3382424500	177300	177300	177300	177200	41
461	20240110	121900	3375156200	177300	177200	177300	177200	15
462	20240110	121800	3372497000	177300	177300	177400	177200	44
463	20240110	121700	3364695600	177300	177300	177300	177300	18
464	20240110	121600	3361504200	177400	177300	177400	177200	85
465	20240110	121500	3346433100	177300	177300	177400	177300	11
466	20240110	121400	3344482600	177300	177500	177500	177300	51
467	20240110	121300	3335435500	177400	177400	177400	177300	69
468	20240110	121200	3323195100	177400	177400	177500	177400	21
469	20240110	121100	3319469200	177400	177500	177500	177400	23
470	20240110	121000	3315387200	177400	177600	177600	177400	18
471	20240110	120900	3312191500	177500	177400	177600	177400	40
472	20240110	120800	3305088700	177300	177300	177500	177300	34
473	20240110	120700	3299055500	177300	177300	177400	177200	234
474	20240110	120600	3257565700	177200	177200	177300	177200	35
475	20240110	120500	3251362300	177200	177300	177300	177200	33
476	20240110	120400	3245511700	177300	177300	177400	177200	154
477	20240110	120300	3218216300	177300	177300	177300	177200	130
478	20240110	120200	3195167400	177200	177300	177300	177200	34
479	20240110	120100	3189140200	177300	177400	177400	177200	144
480	20240110	120000	3163608700	177400	177400	177400	177300	24
481	20240110	115900	3159352100	177400	177400	177500	177300	47
482	20240110	115800	3151014300	177400	177400	177400	177300	28
483	20240110	115700	3146047700	177300	177300	177400	177300	10
484	20240110	115600	3144274400	177400	177400	177400	177300	43
485	20240110	115500	3136646300	177300	177200	177400	177200	43
486	20240110	115400	3129020800	177400	177500	177500	177400	82
487	20240110	115300	3114470700	177500	177400	177500	177400	14
488	20240110	115200	3111986600	177400	177200	177500	177200	104
489	20240110	115100	3093551300	177200	177400	177400	177100	77
490	20240110	115000	3079905700	177400	177400	177500	177400	42
491	20240110	114900	3072454200	177400	177300	177400	177200	56
492	20240110	114800	3062521300	177400	177100	177400	177100	33
493	20240110	114700	3056669600	177400	177300	177400	177200	112
494	20240110	114600	3036810900	177300	177400	177400	177300	35
495	20240110	114500	3030603000	177400	177300	177400	177300	37
496	20240110	114400	3024040100	177400	177400	177400	177400	69
497	20240110	114300	3011799500	177300	177400	177400	177300	125
498	20240110	114200	2989625600	177400	177400	177400	177400	17
499	20240110	114100	2986609800	177400	177000	177500	177000	219
500	20240110	114000	2947760000	177400	177600	177600	176900	1577
501	20240110	113900	2668146900	177500	177600	177700	177500	177
502	20240110	113800	2636716000	177600	177600	177600	177600	2
503	20240110	113700	2636360800	177600	177600	177700	177600	75
504	20240110	113600	2623037200	177500	177600	177600	177500	43
505	20240110	113500	2615401500	177500	177500	177600	177500	188
506	20240110	113400	2582030600	177400	177600	177600	177400	202
507	20240110	113300	2546177500	177600	177600	177600	177500	26
508	20240110	113200	2541561400	177600	177600	177600	177500	27
509	20240110	113100	2536768300	177500	177500	177600	177500	13
510	20240110	113000	2534460700	177600	177500	177600	177500	17
511	20240110	112900	2531442400	177700	177700	177700	177500	236
512	20240110	112800	2489529400	177700	177700	177700	177600	33
513	20240110	112700	2483665800	177800	177800	177800	177700	59
514	20240110	112600	2473175800	177700	177700	177800	177600	215
515	20240110	112500	2434962600	177700	177700	177700	177700	5
516	20240110	112400	2434074100	177800	177600	177800	177600	85
517	20240110	112300	2418969800	177700	177600	177700	177600	35
518	20240110	112200	2412751400	177600	177600	177800	177600	122
519	20240110	112100	2391072800	177700	177500	177700	177500	242
520	20240110	112000	2348109500	177500	177500	177600	177400	74
521	20240110	111900	2334974900	177600	177600	177700	177500	76
522	20240110	111800	2321480300	177600	177600	177600	177600	19
523	20240110	111700	2318105900	177600	177700	177700	177600	17
524	20240110	111600	2315086300	177600	177700	177700	177600	27
525	20240110	111500	2310289600	177600	177500	177700	177500	134
526	20240110	111400	2286490700	177600	177500	177600	177500	59
527	20240110	111300	2276017200	177600	177600	177600	177500	27
528	20240110	111200	2271223500	177600	177600	177600	177500	36
529	20240110	111100	2264831200	177600	177700	177800	177500	204
530	20240110	111000	2228598200	177700	177700	177900	177700	145
531	20240110	110900	2202830500	177700	177700	177700	177700	18
532	20240110	110800	2199631900	177900	177900	177900	177700	23
533	20240110	110700	2195541600	177800	177900	177900	177700	35
534	20240110	110600	2189318400	177900	177800	177900	177800	51
535	20240110	110500	2180250500	177800	177800	177900	177800	18
536	20240110	110400	2177049700	177800	177800	177900	177700	23
537	20240110	110300	2172959600	177800	177700	177800	177700	87
538	20240110	110200	2157493400	177700	177700	177800	177700	107
539	20240110	110100	2138471200	177700	177800	177800	177700	19
540	20240110	110000	2135094300	177800	177800	177800	177700	48
541	20240110	105900	2126560700	177800	177700	177800	177700	43
542	20240110	105800	2118919100	177600	177600	177700	177600	9
543	20240110	105700	2117320200	177700	177600	177700	177600	42
544	20240110	105600	2109859400	177700	177600	177700	177600	10
545	20240110	105500	2108083300	177700	177700	177800	177600	129
546	20240110	105400	2085161400	177700	177700	177700	177700	22
547	20240110	105300	2081252000	177700	177700	177800	177700	38
548	20240110	105200	2074498400	177700	177700	177800	177700	40
549	20240110	105100	2067390200	177800	177800	177800	177700	30
550	20240110	105000	2062057700	177800	177700	177800	177700	121
551	20240110	104900	2040555300	177800	177800	177800	177700	19
552	20240110	104800	2037178400	177700	177700	177800	177700	32
553	20240110	104700	2031491900	177700	177800	177800	177700	14
554	20240110	104600	2029003700	177800	177800	177900	177700	128
555	20240110	104500	2006250700	177800	177800	177800	177800	8
556	20240110	104400	2004828300	177800	177700	177800	177700	143
557	20240110	104300	1979403900	177800	177800	177800	177700	163
558	20240110	104200	1950435200	177800	177800	177800	177800	38
559	20240110	104100	1943678800	177800	177800	177800	177700	90
560	20240110	104000	1927676900	177800	177900	177900	177800	44
561	20240110	103900	1919853600	177800	177800	177900	177700	166
562	20240110	103800	1890345800	177900	177800	177900	177800	51
563	20240110	103700	1881275400	177900	177800	177900	177800	32
564	20240110	103600	1875585500	177700	177800	177800	177700	178
565	20240110	103500	1843948100	177800	177800	177800	177800	18
566	20240110	103400	1840747700	177800	177800	177800	177700	53
567	20240110	103300	1831324500	177800	177800	177800	177700	38
568	20240110	103200	1824570900	177900	177900	177900	177700	155
569	20240110	103100	1797004900	178000	177900	178000	177900	24
570	20240110	103000	1792734500	177900	177900	178000	177900	43
571	20240110	102900	1785083300	177900	177700	177900	177700	64
572	20240110	102800	1773700400	177800	177700	177800	177600	86
573	20240110	102700	1758417100	177700	177600	177700	177600	36
574	20240110	102600	1752021900	177600	177600	177700	177600	40
575	20240110	102500	1744914700	177700	177700	177800	177600	158
576	20240110	102400	1716843800	177800	177900	178000	177700	184
577	20240110	102300	1684119500	178000	178000	178000	177900	15
578	20240110	102200	1681450600	178000	178200	178200	177900	201
579	20240110	102100	1645669100	178100	178200	178200	178100	54
580	20240110	102000	1636050600	178200	178500	178500	178100	487
581	20240110	101900	1549185700	178600	178500	178700	178500	45
582	20240110	101800	1541151100	178700	178600	178700	178500	64
583	20240110	101700	1529720900	178600	178700	178700	178600	8
584	20240110	101600	1528291900	178600	178500	178700	178500	30
585	20240110	101500	1522935500	178500	179100	179100	178500	295
586	20240110	101400	1470217100	179100	179400	179400	179100	47
587	20240110	101300	1461787000	179100	179400	179600	179100	363
588	20240110	101200	1396636800	179500	179400	179500	179100	441
589	20240110	101100	1317501700	179100	179000	179300	179000	801
590	20240110	101000	1173975800	179100	178900	179100	178900	55
591	20240110	100900	1164127100	179100	179100	179100	179000	48
592	20240110	100800	1155530800	179100	179000	179100	178900	73
593	20240110	100700	1142459200	179100	179000	179100	178900	66
594	20240110	100600	1130643000	179000	178900	179100	178600	54
595	20240110	100500	1120980000	178900	179000	179100	178900	110
596	20240110	100400	1101290900	179000	178900	179000	178900	65
597	20240110	100300	1089658100	179000	178900	179000	178900	52
598	20240110	100200	1080350900	178900	178700	179000	178600	76
599	20240110	100100	1066756700	178600	178500	178900	178500	85
600	20240110	100000	1051567900	178500	178600	178900	178500	78
601	20240110	095900	1037636400	178700	178600	178800	178600	71
602	20240110	095800	1024947400	178700	178800	178900	178700	62
603	20240110	095700	1013859700	179000	178700	179000	178700	42
604	20240110	095600	1006345300	178700	178700	178900	178700	62
605	20240110	095500	995261800	178700	178800	178800	178400	135
606	20240110	095400	971137300	178900	178900	179000	178800	135
607	20240110	095300	946985300	178700	178600	178700	178600	101
608	20240110	095200	928939600	178500	178800	178800	178400	191
609	20240110	095100	894811000	178800	178800	179000	178700	236
610	20240110	095000	852596200	178700	178500	178700	178500	289
611	20240110	094900	800986800	178500	178100	178500	178100	108
612	20240110	094800	781722300	178200	178200	178300	178100	60
613	20240110	094700	771030800	178000	177800	178000	177800	101
614	20240110	094600	753053800	178000	177900	178000	177900	168
615	20240110	094500	723154900	177800	178000	178200	177800	175
616	20240110	094400	692006200	178100	178200	178300	178100	193
617	20240110	094300	657611800	178300	178100	178300	178100	68
618	20240110	094200	645495300	178100	178400	178400	178100	63
619	20240110	094100	634262100	178400	178400	178400	178300	13
620	20240110	094000	631943500	178400	178400	178400	178400	7
621	20240110	093900	630694700	178400	178300	178400	178300	18
622	20240110	093800	627484100	178400	178400	178400	178300	67
623	20240110	093700	615532200	178500	178100	178500	178100	95
624	20240110	093600	598600800	178000	178000	178000	177700	74
625	20240110	093500	585429700	177700	177600	177700	177600	56
626	20240110	093400	575478800	177700	177700	177700	177700	6
627	20240110	093300	574412600	177700	177700	177700	177500	10
628	20240110	093200	572635800	177700	177500	177700	177500	58
629	20240110	093100	562340600	177700	177800	178000	177500	403
630	20240110	093000	490769200	177800	177800	178000	177800	35
631	20240110	092900	484543600	178000	178100	178100	178000	8
632	20240110	092800	483118900	178100	178200	178200	177800	108
633	20240110	092700	463896800	178200	178500	178500	178100	74
634	20240110	092600	450699400	178500	178500	178500	178500	5
635	20240110	092500	449806900	178400	178500	178500	178300	56
636	20240110	092400	439816700	178500	178200	178500	178200	19
637	20240110	092300	436425800	178100	178100	178600	178000	244
638	20240110	092200	392986900	178100	178600	178600	178100	35
639	20240110	092100	386749900	178600	178700	178700	178600	10
640	20240110	092000	384963500	178700	178700	178700	178100	42
641	20240110	091900	377472500	178200	178700	178700	178200	54
642	20240110	091800	367842200	178700	178600	178700	178600	36
643	20240110	091700	361410700	178600	178700	178700	178600	7
644	20240110	091600	360160200	178700	178300	178700	178100	72
645	20240110	091500	347329400	178400	178400	178400	178400	11
646	20240110	091400	345367000	178400	178400	178400	178300	13
647	20240110	091300	343047900	178500	179000	179000	178500	148
648	20240110	091200	316614600	179000	179000	179000	179000	12
649	20240110	091100	314466600	179000	179100	179100	178700	249
650	20240110	091000	269875900	179100	178700	179200	178700	22
651	20240110	090900	265937300	179100	179300	179300	179100	192
652	20240110	090800	231524900	179300	178700	179400	178600	352
653	20240110	090700	168525800	178700	178700	178700	178600	69
654	20240110	090600	156196500	178600	178800	178800	178600	73
655	20240110	090500	143152900	178800	178500	178900	178500	290
656	20240110	090400	91357000	178500	178300	178500	178000	31
657	20240110	090300	85827700	178200	178400	178400	177900	90
658	20240110	090200	69803700	178400	178400	178400	177900	123
659	20240110	090100	47862700	178400	177800	178500	177500	215
660	20240110	090000	9579100	177800	177300	177800	177300	54