KissMeData/058470/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193900	23279493600	198500	198500	198500	198500	1965
3	20240116	193800	23279493600	198500	198500	198500	198500	0
4	20240116	193700	23279493600	198500	198500	198500	198500	0
5	20240116	193600	23279493600	198500	198500	198500	198500	0
6	20240116	193500	23279493600	198500	198500	198500	198500	0
7	20240116	193400	23279493600	198500	198500	198500	198500	0
8	20240116	193300	23279493600	198500	198500	198500	198500	0
9	20240116	193200	23279493600	198500	198500	198500	198500	0
10	20240116	193100	23279493600	198500	198500	198500	198500	0
11	20240116	193000	23279493600	198500	198500	198500	198500	0
12	20240116	192900	23279493600	198500	198500	198500	198500	0
13	20240116	192800	23279493600	198500	198500	198500	198500	0
14	20240116	192700	23279493600	198500	198500	198500	198500	0
15	20240116	192600	23279493600	198500	198500	198500	198500	0
16	20240116	192500	23279493600	198500	198500	198500	198500	0
17	20240116	192400	23279493600	198500	198500	198500	198500	0
18	20240116	192300	23279493600	198500	198500	198500	198500	0
19	20240116	192200	23279493600	198500	198500	198500	198500	0
20	20240116	192100	23279493600	198500	198500	198500	198500	0
21	20240116	192000	23279493600	198500	198500	198500	198500	0
22	20240116	191900	23279493600	198500	198500	198500	198500	0
23	20240116	191800	23279493600	198500	198500	198500	198500	0
24	20240116	191700	23279493600	198500	198500	198500	198500	0
25	20240116	191600	23279493600	198500	198500	198500	198500	0
26	20240116	191500	23279493600	198500	198500	198500	198500	0
27	20240116	191400	23279493600	198500	198500	198500	198500	0
28	20240116	191300	23279493600	198500	198500	198500	198500	0
29	20240116	191200	23279493600	198500	198500	198500	198500	0
30	20240116	191100	23279493600	198500	198500	198500	198500	0
31	20240116	191000	23279493600	198500	198500	198500	198500	0
32	20240116	190900	23279493600	198500	198500	198500	198500	1965
33	20240116	190800	23279493600	198500	198500	198500	198500	0
34	20240116	190700	23279493600	198500	198500	198500	198500	0
35	20240116	190600	23279493600	198500	198500	198500	198500	0
36	20240116	190500	23279493600	198500	198500	198500	198500	0
37	20240116	190400	23279493600	198500	198500	198500	198500	0
38	20240116	190300	23279493600	198500	198500	198500	198500	0
39	20240116	190200	23279493600	198500	198500	198500	198500	0
40	20240116	190100	23279493600	198500	198500	198500	198500	0
41	20240116	190000	23279493600	198500	198500	198500	198500	0
42	20240116	185900	23279493600	198500	198500	198500	198500	0
43	20240116	185800	23279493600	198500	198500	198500	198500	0
44	20240116	185700	23279493600	198500	198500	198500	198500	0
45	20240116	185600	23279493600	198500	198500	198500	198500	0
46	20240116	185500	23279493600	198500	198500	198500	198500	0
47	20240116	185400	23279493600	198500	198500	198500	198500	0
48	20240116	185300	23279493600	198500	198500	198500	198500	0
49	20240116	185200	23279493600	198500	198500	198500	198500	0
50	20240116	185100	23279493600	198500	198500	198500	198500	0
51	20240116	185000	23279493600	198500	198500	198500	198500	0
52	20240116	184900	23279493600	198500	198500	198500	198500	0
53	20240116	184800	23279493600	198500	198500	198500	198500	0
54	20240116	184700	23279493600	198500	198500	198500	198500	0
55	20240116	184600	23279493600	198500	198500	198500	198500	0
56	20240116	184500	23279493600	198500	198500	198500	198500	0
57	20240116	184400	23279493600	198500	198500	198500	198500	0
58	20240116	184300	23279493600	198500	198500	198500	198500	0
59	20240116	184200	23279493600	198500	198500	198500	198500	0
60	20240116	184100	23279493600	198500	198500	198500	198500	0
61	20240116	184000	23279493600	198500	198500	198500	198500	0
62	20240116	183900	23279493600	198500	198500	198500	198500	1965
63	20240116	183800	23279493600	198500	198500	198500	198500	0
64	20240116	183700	23279493600	198500	198500	198500	198500	0
65	20240116	183600	23279493600	198500	198500	198500	198500	0
66	20240116	183500	23279493600	198500	198500	198500	198500	0
67	20240116	183400	23279493600	198500	198500	198500	198500	0
68	20240116	183300	23279493600	198500	198500	198500	198500	0
69	20240116	183200	23279493600	198500	198500	198500	198500	0
70	20240116	183100	23279493600	198500	198500	198500	198500	0
71	20240116	183000	23279493600	198500	198500	198500	198500	0
72	20240116	182900	23279493600	198500	198500	198500	198500	0
73	20240116	182800	23279493600	198500	198500	198500	198500	0
74	20240116	182700	23279493600	198500	198500	198500	198500	0
75	20240116	182600	23279493600	198500	198500	198500	198500	0
76	20240116	182500	23279493600	198500	198500	198500	198500	0
77	20240116	182400	23279493600	198500	198500	198500	198500	0
78	20240116	182300	23279493600	198500	198500	198500	198500	0
79	20240116	182200	23279493600	198500	198500	198500	198500	0
80	20240116	182100	23279493600	198500	198500	198500	198500	0
81	20240116	182000	23279493600	198500	198500	198500	198500	0
82	20240116	181900	23279493600	198500	198500	198500	198500	0
83	20240116	181800	23279493600	198500	198500	198500	198500	0
84	20240116	181700	23279493600	198500	198500	198500	198500	0
85	20240116	181600	23279493600	198500	198500	198500	198500	0
86	20240116	181500	23279493600	198500	198500	198500	198500	0
87	20240116	181400	23279493600	198500	198500	198500	198500	0
88	20240116	181300	23279493600	198500	198500	198500	198500	0
89	20240116	181200	23279493600	198500	198500	198500	198500	0
90	20240116	181100	23279493600	198500	198500	198500	198500	0
91	20240116	181000	23279493600	198500	198500	198500	198500	0
92	20240116	180900	23279493600	198500	198500	198500	198500	1965
93	20240116	180800	23279493600	198500	198500	198500	198500	0
94	20240116	180700	23279493600	198500	198500	198500	198500	0
95	20240116	180600	23279493600	198500	198500	198500	198500	0
96	20240116	180500	23279493600	198500	198500	198500	198500	0
97	20240116	180400	23279493600	198500	198500	198500	198500	0
98	20240116	180300	23279493600	198500	198500	198500	198500	0
99	20240116	180200	23279493600	198500	198500	198500	198500	0
100	20240116	180100	23279493600	198500	198500	198500	198500	0
101	20240116	180000	23279493600	198500	198500	198500	198500	0
102	20240116	175900	23279493600	198500	198500	198500	198500	0
103	20240116	175800	23279493600	198500	198500	198500	198500	0
104	20240116	175700	23279493600	198500	198500	198500	198500	0
105	20240116	175600	23279493600	198500	198500	198500	198500	0
106	20240116	175500	23279493600	198500	198500	198500	198500	0
107	20240116	175400	23279493600	198500	198500	198500	198500	0
108	20240116	175300	23279493600	198500	198500	198500	198500	0
109	20240116	175200	23279493600	198500	198500	198500	198500	0
110	20240116	175100	23279493600	198500	198500	198500	198500	0
111	20240116	175000	23279493600	198500	198500	198500	198500	0
112	20240116	174900	23279493600	198500	198500	198500	198500	0
113	20240116	174800	23279493600	198500	198500	198500	198500	0
114	20240116	174700	23279493600	198500	198500	198500	198500	0
115	20240116	174600	23279493600	198500	198500	198500	198500	0
116	20240116	174500	23279493600	198500	198500	198500	198500	0
117	20240116	174400	23279493600	198500	198500	198500	198500	0
118	20240116	174300	23279493600	198500	198500	198500	198500	0
119	20240116	174200	23279493600	198500	198500	198500	198500	0
120	20240116	174100	23279493600	198500	198500	198500	198500	0
121	20240116	174000	23279493600	198500	198500	198500	198500	0
122	20240116	173900	23279493600	198500	198500	198500	198500	1965
123	20240116	173800	23279493600	198500	198500	198500	198500	0
124	20240116	173700	23279493600	198500	198500	198500	198500	0
125	20240116	173600	23279493600	198500	198500	198500	198500	0
126	20240116	173500	23279493600	198500	198500	198500	198500	0
127	20240116	173400	23279493600	198500	198500	198500	198500	0
128	20240116	173300	23279493600	198500	198500	198500	198500	0
129	20240116	173200	23279493600	198500	198500	198500	198500	0
130	20240116	173100	23279493600	198500	198500	198500	198500	0
131	20240116	173000	23279493600	198500	198500	198500	198500	0
132	20240116	172900	23279493600	198500	198500	198500	198500	0
133	20240116	172800	23279493600	198500	198500	198500	198500	0
134	20240116	172700	23279493600	198500	198500	198500	198500	0
135	20240116	172600	23279493600	198500	198500	198500	198500	0
136	20240116	172500	23279493600	198500	198500	198500	198500	0
137	20240116	172400	23279493600	198500	198500	198500	198500	0
138	20240116	172300	23279493600	198500	198500	198500	198500	0
139	20240116	172200	23279493600	198500	198500	198500	198500	0
140	20240116	172100	23279493600	198500	198500	198500	198500	0
141	20240116	172000	23279493600	198500	198500	198500	198500	0
142	20240116	171900	23279493600	198500	198500	198500	198500	0
143	20240116	171800	23279493600	198500	198500	198500	198500	0
144	20240116	171700	23279493600	198500	198500	198500	198500	0
145	20240116	171600	23279493600	198500	198500	198500	198500	0
146	20240116	171500	23279493600	198500	198500	198500	198500	0
147	20240116	171400	23279493600	198500	198500	198500	198500	0
148	20240116	171300	23279493600	198500	198500	198500	198500	0
149	20240116	171200	23279493600	198500	198500	198500	198500	0
150	20240116	171100	23279493600	198500	198500	198500	198500	0
151	20240116	171000	23279493600	198500	198500	198500	198500	0
152	20240116	170900	23279493600	198500	198500	198500	198500	1965
153	20240116	170800	23279493600	198500	198500	198500	198500	0
154	20240116	170700	23279493600	198500	198500	198500	198500	0
155	20240116	170600	23279493600	198500	198500	198500	198500	0
156	20240116	170500	23279493600	198500	198500	198500	198500	0
157	20240116	170400	23279493600	198500	198500	198500	198500	0
158	20240116	170300	23279493600	198500	198500	198500	198500	0
159	20240116	170200	23279493600	198500	198500	198500	198500	0
160	20240116	170100	23279493600	198500	198500	198500	198500	0
161	20240116	170000	23279493600	198500	198500	198500	198500	0
162	20240116	165900	23279493600	198500	198500	198500	198500	0
163	20240116	165800	23279493600	198500	198500	198500	198500	0
164	20240116	165700	23279493600	198500	198500	198500	198500	0
165	20240116	165600	23279493600	198500	198500	198500	198500	0
166	20240116	165500	23279493600	198500	198500	198500	198500	0
167	20240116	165400	23279493600	198500	198500	198500	198500	0
168	20240116	165300	23279493600	198500	198500	198500	198500	0
169	20240116	165200	23279493600	198500	198500	198500	198500	0
170	20240116	165100	23279493600	198500	198500	198500	198500	0
171	20240116	165000	23279493600	198500	198500	198500	198500	0
172	20240116	164900	23279493600	198500	198500	198500	198500	0
173	20240116	164800	23279493600	198500	198500	198500	198500	0
174	20240116	164700	23279493600	198500	198500	198500	198500	0
175	20240116	164600	23279493600	198500	198500	198500	198500	0
176	20240116	164500	23279493600	198500	198500	198500	198500	0
177	20240116	164400	23279493600	198500	198500	198500	198500	0
178	20240116	164300	23279493600	198500	198500	198500	198500	0
179	20240116	164200	23279493600	198500	198500	198500	198500	0
180	20240116	164100	23279493600	198500	198500	198500	198500	0
181	20240116	164000	23279493600	198500	198500	198500	198500	0
182	20240116	163900	23279493600	198500	198500	198500	198500	1965
183	20240116	163800	23279493600	198500	198500	198500	198500	0
184	20240116	163700	23279493600	198500	198500	198500	198500	0
185	20240116	163600	23279493600	198500	198500	198500	198500	0
186	20240116	163500	23279493600	198500	198500	198500	198500	0
187	20240116	163400	23279493600	198500	198500	198500	198500	0
188	20240116	163300	23279493600	198500	198500	198500	198500	0
189	20240116	163200	23279493600	198500	198500	198500	198500	0
190	20240116	163100	23279493600	198500	198500	198500	198500	0
191	20240116	163000	23279493600	198500	198500	198500	198500	0
192	20240116	162900	23279493600	198500	198500	198500	198500	0
193	20240116	162800	23279493600	198500	198500	198500	198500	0
194	20240116	162700	23279493600	198500	198500	198500	198500	0
195	20240116	162600	23279493600	198500	198500	198500	198500	0
196	20240116	162500	23279493600	198500	198500	198500	198500	0
197	20240116	162400	23279493600	198500	198500	198500	198500	0
198	20240116	162300	23279493600	198500	198500	198500	198500	0
199	20240116	162200	23279493600	198500	198500	198500	198500	0
200	20240116	162100	23279493600	198500	198500	198500	198500	0
201	20240116	162000	23279493600	198500	198500	198500	198500	0
202	20240116	161900	23279493600	198500	198500	198500	198500	0
203	20240116	161800	23279493600	198500	198500	198500	198500	0
204	20240116	161700	23279493600	198500	198500	198500	198500	0
205	20240116	161600	23279493600	198500	198500	198500	198500	0
206	20240116	161500	23279493600	198500	198500	198500	198500	0
207	20240116	161400	23279493600	198500	198500	198500	198500	0
208	20240116	161300	23279493600	198500	198500	198500	198500	0
209	20240116	161200	23279493600	198500	198500	198500	198500	0
210	20240116	161100	23279493600	198500	198500	198500	198500	0
211	20240116	161000	23279493600	198500	198500	198500	198500	0
212	20240116	160900	23279493600	198500	198500	198500	198500	1965
213	20240116	160800	23279493600	198500	198500	198500	198500	0
214	20240116	160700	23279493600	198500	198500	198500	198500	0
215	20240116	160600	23279493600	198500	198500	198500	198500	0
216	20240116	160500	23279493600	198500	198500	198500	198500	0
217	20240116	160400	23279493600	198500	198500	198500	198500	0
218	20240116	160300	23279493600	198500	198500	198500	198500	0
219	20240116	160200	23279493600	198500	198500	198500	198500	0
220	20240116	160100	23279493600	198500	198500	198500	198500	0
221	20240116	160000	23279493600	198500	198500	198500	198500	0
222	20240116	155900	23279493600	198500	198500	198500	198500	0
223	20240116	155800	23279493600	198500	198500	198500	198500	0
224	20240116	155700	23279493600	198500	198500	198500	198500	0
225	20240116	155600	23279493600	198500	198500	198500	198500	0
226	20240116	155500	23279493600	198500	198500	198500	198500	0
227	20240116	155400	23279493600	198500	198500	198500	198500	0
228	20240116	155300	23279493600	198500	198500	198500	198500	0
229	20240116	155200	23279493600	198500	198500	198500	198500	0
230	20240116	155100	23279493600	198500	198500	198500	198500	0
231	20240116	155000	23279493600	198500	198500	198500	198500	0
232	20240116	154900	23279493600	198500	198500	198500	198500	0
233	20240116	154800	23279493600	198500	198500	198500	198500	0
234	20240116	154700	23279493600	198500	198500	198500	198500	0
235	20240116	154600	23279493600	198500	198500	198500	198500	0
236	20240116	154500	23279493600	198500	198500	198500	198500	0
237	20240116	154400	23279493600	198500	198500	198500	198500	0
238	20240116	154300	23279493600	198500	198500	198500	198500	0
239	20240116	154200	23279493600	198500	198500	198500	198500	0
240	20240116	154100	23279493600	198500	198500	198500	198500	0
241	20240116	154000	23279493600	198500	198500	198500	198500	0
242	20240116	153900	23279493600	198500	198500	198500	198500	1965
243	20240116	153800	23279493600	198500	198500	198500	198500	0
244	20240116	153700	23279493600	198500	198500	198500	198500	0
245	20240116	153600	23279493600	198500	198500	198500	198500	0
246	20240116	153500	23279493600	198500	198500	198500	198500	0
247	20240116	153400	23279493600	198500	198500	198500	198500	0
248	20240116	153300	23279493600	198500	198500	198500	198500	0
249	20240116	153200	23279493600	198500	198500	198500	198500	0
250	20240116	153100	23279493600	198500	198500	198500	198500	0
251	20240116	153000	23279493600	198500	198500	198500	198500	1965
252	20240116	152900	22889441100	198500	198500	198500	198500	0
253	20240116	152800	22889441100	198500	198500	198500	198500	0
254	20240116	152700	22889441100	198500	198500	198500	198500	0
255	20240116	152600	22889441100	198500	198500	198500	198500	0
256	20240116	152500	22889441100	198500	198500	198500	198500	0
257	20240116	152400	22889441100	198500	198500	198500	198500	0
258	20240116	152300	22889441100	198500	198500	198500	198500	0
259	20240116	152200	22889441100	198500	198500	198500	198500	0
260	20240116	152100	22889441100	198500	198500	198500	198500	0
261	20240116	152000	22889441100	198500	198500	198500	198500	0
262	20240116	151900	22889441100	198500	198500	198700	198500	85
263	20240116	151800	22872565500	198600	198800	198800	198500	130
264	20240116	151700	22846740200	198800	198700	198800	198600	296
265	20240116	151600	22787924600	198600	198700	198800	198600	320
266	20240116	151500	22724338300	198800	198900	198900	198800	481
267	20240116	151400	22628711400	198900	198900	198900	198800	225
268	20240116	151300	22583960100	198900	198900	198900	198800	108
269	20240116	151200	22562482300	198800	198800	198800	198700	581
270	20240116	151100	22446981000	198700	198600	198800	198600	378
271	20240116	151000	22371881100	198500	198700	198700	198500	175
272	20240116	150900	22337121700	198600	198600	198700	198500	164
273	20240116	150800	22304547600	198500	198600	198600	198500	412
274	20240116	150700	22222729000	198600	198600	198600	198400	184
275	20240116	150600	22186201400	198600	198500	198600	198400	335
276	20240116	150500	22119703700	198500	198500	198500	198400	140
277	20240116	150400	22091921400	198400	198400	198500	198300	136
278	20240116	150300	22064941500	198400	198400	198500	198300	115
279	20240116	150200	22042126100	198400	198300	198500	198200	196
280	20240116	150100	22003252000	198300	198400	198400	198200	125
281	20240116	150000	21978461500	198400	198200	198500	198200	229
282	20240116	145900	21933030600	198200	198400	198400	198200	105
283	20240116	145800	21912211000	198500	198300	198600	198100	455
284	20240116	145700	21821951300	198400	198400	198500	198300	134
285	20240116	145600	21795371000	198400	198400	198500	198200	119
286	20240116	145500	21771765400	198500	198500	198600	198200	213
287	20240116	145400	21729496500	198500	198600	198600	198400	121
288	20240116	145300	21705473100	198600	198600	198600	198500	61
289	20240116	145200	21693360400	198500	198600	198600	198500	347
290	20240116	145100	21624462300	198600	198600	198600	198200	97
291	20240116	145000	21605206500	198600	198500	198600	198400	114
292	20240116	144900	21582577500	198600	198500	198600	198400	131
293	20240116	144800	21556571800	198400	198500	198600	198400	63
294	20240116	144700	21544065200	198600	198600	198700	198600	302
295	20240116	144600	21484081900	198500	198600	198700	198500	312
296	20240116	144500	21422112400	198500	198500	198600	198300	141
297	20240116	144400	21394129600	198600	198500	198600	198300	139
298	20240116	144300	21366544800	198500	198700	198700	198500	124
299	20240116	144200	21341920400	198800	198500	198800	198200	1221
300	20240116	144100	21099547200	198500	198200	198500	198100	399
301	20240116	144000	21020428400	198100	198200	198200	198100	153
302	20240116	143900	20990114900	198200	198300	198300	198200	145
303	20240116	143800	20961373400	198300	198300	198300	198200	228
304	20240116	143700	20916176600	198200	198300	198300	198200	98
305	20240116	143600	20896749600	198300	198100	198300	198100	237
306	20240116	143500	20849788100	198100	198200	198200	198100	104
307	20240116	143400	20829179300	198200	198300	198300	198100	116
308	20240116	143300	20806186700	198200	198300	198300	198000	126
309	20240116	143200	20781211600	198300	198200	198300	198100	212
310	20240116	143100	20739188800	198300	198300	198300	198200	187
311	20240116	143000	20702111500	198300	198000	198300	198000	494
312	20240116	142900	20604232000	198100	198100	198100	198000	57
313	20240116	142800	20592942400	198000	198100	198100	198000	257
314	20240116	142700	20542048500	198000	198100	198200	198000	279
315	20240116	142600	20486788100	198100	198100	198100	198000	162
316	20240116	142500	20454707600	198000	198100	198100	198000	220
317	20240116	142400	20411137600	198100	198000	198100	197900	211
318	20240116	142300	20369352600	197900	198000	198000	197900	80
319	20240116	142200	20353515000	198100	198000	198100	197900	176
320	20240116	142100	20318662800	198000	198000	198100	197900	113
321	20240116	142000	20296289700	198000	197900	198100	197800	48
322	20240116	141900	20286789600	197900	198100	198300	197900	329
323	20240116	141800	20221613800	198000	198200	198200	198000	108
324	20240116	141700	20200214600	198200	197700	198200	197600	475
325	20240116	141600	20106267100	197700	197900	197900	197700	197
326	20240116	141500	20067302900	197800	198100	198100	197800	102
327	20240116	141400	20047110800	198100	198300	198400	198100	345
328	20240116	141300	19978735000	198300	198100	198300	197900	140
329	20240116	141200	19950991200	197900	198000	198000	197900	534
330	20240116	141100	19845266900	197900	198000	198000	197800	112
331	20240116	141000	19823099400	198000	198000	198000	197900	67
332	20240116	140900	19809836600	198000	197900	198000	197900	111
333	20240116	140800	19787866100	198000	197800	198000	197800	352
334	20240116	140700	19718204400	197900	197900	197900	197800	41
335	20240116	140600	19710091900	197900	197700	197900	197700	115
336	20240116	140500	19687346700	197800	197800	197800	197700	110
337	20240116	140400	19665592700	197700	197700	197900	197700	54
338	20240116	140300	19654912300	197800	197900	197900	197700	187
339	20240116	140200	19617920900	197800	197900	197900	197800	96
340	20240116	140100	19598927300	197900	197900	197900	197800	58
341	20240116	140000	19587450900	197800	197800	197900	197800	81
342	20240116	135900	19571426000	197900	197900	197900	197800	214
343	20240116	135800	19529076300	197900	197700	197900	197600	437
344	20240116	135700	19442682300	197700	197600	197800	197500	397
345	20240116	135600	19364199300	197500	197800	197800	197500	108
346	20240116	135500	19342854500	197800	197500	197800	197500	225
347	20240116	135400	19298387000	197500	197600	197700	197400	476
348	20240116	135300	19204370700	197600	197700	197800	197500	166
349	20240116	135200	19171557400	197700	197800	197900	197600	261
350	20240116	135100	19119946400	197800	197600	197800	197500	223
351	20240116	135000	19075866000	197700	197700	197800	197500	112
352	20240116	134900	19053734200	197800	197600	197800	197500	446
353	20240116	134800	18965607700	197600	197500	197600	197500	143
354	20240116	134700	18937361000	197600	197600	197600	197300	108
355	20240116	134600	18916039800	197600	197500	197600	197400	301
356	20240116	134500	18856610000	197400	197600	197700	197400	139
357	20240116	134400	18829153900	197600	197400	197600	197300	215
358	20240116	134300	18786703200	197500	197800	197800	197400	348
359	20240116	134200	18717960100	197800	197800	197900	197500	947
360	20240116	134100	18530897600	197600	197700	197900	197600	203
361	20240116	134000	18490759000	197800	197800	197800	197600	127
362	20240116	133900	18465647800	197800	197900	197900	197600	116
363	20240116	133800	18442703800	197900	197800	197900	197700	140
364	20240116	133700	18415011300	197800	197900	197900	197600	298
365	20240116	133600	18356087700	197900	197900	198000	197700	145
366	20240116	133500	18327398200	197900	197700	198000	197600	162
367	20240116	133400	18295370800	197600	198100	198100	197600	90
368	20240116	133300	18277564500	198000	197900	198200	197900	562
369	20240116	133200	18166309100	197900	197700	197900	197700	77
370	20240116	133100	18151078900	197700	197900	197900	197600	100
371	20240116	133000	18131295500	197600	197900	197900	197600	163
372	20240116	132900	18099066700	197900	197800	197900	197800	121
373	20240116	132800	18075125800	197900	198000	198000	197800	110
374	20240116	132700	18053361000	198000	197900	198000	197900	418
375	20240116	132600	17970636100	198000	197900	198000	197900	111
376	20240116	132500	17948664300	198000	198000	198000	197900	42
377	20240116	132400	17940349800	197900	198000	198000	197900	89
378	20240116	132300	17922731000	198000	198000	198200	197900	126
379	20240116	132200	17897779000	197900	198100	198200	197900	158
380	20240116	132100	17866484400	198100	198100	198100	197900	56
381	20240116	132000	17855393100	198000	198000	198200	197900	65
382	20240116	131900	17842520100	198000	198200	198300	197900	128
383	20240116	131800	17817170800	198200	198200	198200	198100	164
384	20240116	131700	17784667100	198200	198200	198200	197900	349
385	20240116	131600	17715549900	198200	198300	198300	198200	57
386	20240116	131500	17704248600	198300	198200	198300	198100	96
387	20240116	131400	17685221500	198200	198400	198400	198100	103
388	20240116	131300	17664804400	198400	198400	198400	198300	97
389	20240116	131200	17645562100	198400	198500	198500	198300	71
390	20240116	131100	17631475100	198400	198400	198500	198000	183
391	20240116	131000	17595162800	198400	198500	198600	198100	199
392	20240116	130900	17555665000	198600	197900	198600	197900	890
393	20240116	130800	17379371100	197900	197800	198000	197800	191
394	20240116	130700	17341573600	197900	197900	198000	197800	242
395	20240116	130600	17293680900	197900	198000	198000	197800	76
396	20240116	130500	17278640000	197900	197800	198000	197700	128
397	20240116	130400	17253314100	197800	197800	197800	197600	110
398	20240116	130300	17231561900	197700	197800	197900	197700	84
399	20240116	130200	17214945200	197800	197800	197900	197700	79
400	20240116	130100	17199319000	198000	197700	198000	197700	172
401	20240116	130000	17165291100	197700	197500	197800	197500	155
402	20240116	125900	17134660200	197500	197700	197800	197500	139
403	20240116	125800	17107188600	197700	197900	198000	197700	96
404	20240116	125700	17088198400	197600	197800	197900	197500	237
405	20240116	125600	17041333600	197700	197600	197900	197600	89
406	20240116	125500	17023736300	197600	197900	198000	197600	185
407	20240116	125400	16987130500	197900	197800	198000	197600	102
408	20240116	125300	16966946600	197500	197800	198000	197500	125
409	20240116	125200	16942219500	197800	197800	197800	197700	229
410	20240116	125100	16896928300	197800	197600	197800	197500	228
411	20240116	125000	16851856800	197700	197400	197700	197400	411
412	20240116	124900	16770661300	197300	197500	197500	197300	114
413	20240116	124800	16748155300	197400	197400	197500	197300	95
414	20240116	124700	16729401500	197400	197500	197500	197300	153
415	20240116	124600	16699203400	197400	197500	197600	197400	71
416	20240116	124500	16685181000	197500	197400	197500	197300	187
417	20240116	124400	16648266400	197500	197600	197600	197400	82
418	20240116	124300	16632070200	197600	197600	197600	197500	130
419	20240116	124200	16606391000	197600	197700	197700	197500	181
420	20240116	124100	16570637100	197700	197700	197800	197600	179
421	20240116	124000	16535250000	197800	197800	197800	197700	58
422	20240116	123900	16523780100	197600	197700	197800	197600	123
423	20240116	123800	16499463100	197600	197700	197800	197600	138
424	20240116	123700	16472177400	197700	198100	198100	197700	106
425	20240116	123600	16451202800	198100	197800	198100	197800	140
426	20240116	123500	16423491100	197900	197900	198000	197800	77
427	20240116	123400	16408252000	197900	198200	198200	197900	138
428	20240116	123300	16380918600	198200	198300	198500	198200	133
429	20240116	123200	16354546700	198300	198300	198300	198200	72
430	20240116	123100	16340273300	198300	198400	198600	198200	112
431	20240116	123000	16318053900	198400	198400	198800	198200	151
432	20240116	122900	16288086100	198500	199000	199000	198400	442
433	20240116	122800	16200202100	199000	198600	199000	198300	175
434	20240116	122700	16165414700	198500	198800	199000	198300	255
435	20240116	122600	16114759300	198700	199200	199200	198700	471
436	20240116	122500	16020973300	199200	198800	199200	198500	829
437	20240116	122400	15856050200	198700	198900	198900	198500	145
438	20240116	122300	15827235100	198800	198500	198900	198400	271
439	20240116	122200	15773406400	198500	198600	198600	198400	127
440	20240116	122100	15748198100	198700	198800	198800	198500	175
441	20240116	122000	15713438000	198800	198600	198800	198600	118
442	20240116	121900	15689992500	198500	198700	198800	198500	147
443	20240116	121800	15660787900	198700	198700	198800	198500	91
444	20240116	121700	15642708700	198500	198600	198700	198500	169
445	20240116	121600	15609152100	198600	198700	198700	198500	146
446	20240116	121500	15580149000	198700	198700	198700	198600	196
447	20240116	121400	15541217900	198700	198500	198700	198500	365
448	20240116	121300	15468716900	198500	198500	198600	198500	123
449	20240116	121200	15444298600	198500	198600	198600	198200	271
450	20240116	121100	15390513000	198600	198500	198600	198100	492
451	20240116	121000	15292861700	198400	198100	198500	198000	1607
452	20240116	120900	14974243200	198100	197600	198100	197600	284
453	20240116	120800	14918042200	197700	197800	197800	197500	248
454	20240116	120700	14869024500	197600	198000	198100	197400	414
455	20240116	120600	14787184200	198000	197800	198100	197600	343
456	20240116	120500	14719303400	197700	197600	197800	197500	129
457	20240116	120400	14693803500	197600	197600	197700	197400	158
458	20240116	120300	14662586300	197600	197400	197700	197200	130
459	20240116	120200	14636923800	197400	197400	197600	197400	147
460	20240116	120100	14607888500	197400	197600	197600	197300	133
461	20240116	120000	14581621800	197600	197600	197700	197500	84
462	20240116	115900	14565025800	197500	197300	197500	197300	92
463	20240116	115800	14546862600	197300	197400	197500	197300	163
464	20240116	115700	14514680300	197400	197400	197400	197300	96
465	20240116	115600	14495735300	197400	197400	197500	197300	108
466	20240116	115500	14474416500	197400	197400	197500	197300	171
467	20240116	115400	14440665100	197500	197500	197500	197400	340
468	20240116	115300	14373536200	197500	197600	197700	197500	291
469	20240116	115200	14316054400	197600	197600	197900	197500	203
470	20240116	115100	14275932400	197600	197600	197700	197600	106
471	20240116	115000	14254985000	197700	197600	197700	197500	124
472	20240116	114900	14230480300	197600	197600	197700	197500	116
473	20240116	114800	14207563800	197600	197700	197700	197500	79
474	20240116	114700	14191953100	197800	197700	197800	197500	133
475	20240116	114600	14165670500	197700	197800	197900	197500	95
476	20240116	114500	14146892700	197800	197800	197900	197500	140
477	20240116	114400	14119221100	197600	197700	197900	197600	287
478	20240116	114300	14062453900	197700	197500	197800	197500	123
479	20240116	114200	14038135800	197800	197600	197900	197500	212
480	20240116	114100	13996213600	197600	197700	197700	197400	140
481	20240116	114000	13968563600	197500	197400	197800	197400	317
482	20240116	113900	13905925100	197400	197600	197600	197400	190
483	20240116	113800	13868403000	197600	197500	197600	197500	97
484	20240116	113700	13849242600	197600	197800	197800	197500	97
485	20240116	113600	13830075300	197800	197700	197800	197500	111
486	20240116	113500	13808137000	197700	197700	197800	197600	190
487	20240116	113400	13770586200	197700	197700	197900	197600	127
488	20240116	113300	13745476300	197700	197900	197900	197700	72
489	20240116	113200	13731236900	197900	197800	198000	197600	164
490	20240116	113100	13698789000	197700	198000	198000	197700	117
491	20240116	113000	13675644600	198000	198100	198100	197900	147
492	20240116	112900	13646538400	198100	197800	198100	197700	267
493	20240116	112800	13593701500	197800	197800	197800	197700	65
494	20240116	112700	13580845100	197800	198000	198000	197700	141
495	20240116	112600	13552949900	197900	198000	198000	197800	128
496	20240116	112500	13527621900	197900	197900	198000	197800	92
497	20240116	112400	13509416700	198000	198100	198200	197800	101
498	20240116	112300	13489416400	198100	198100	198200	197800	240
499	20240116	112200	13441897100	198200	198100	198200	198000	127
500	20240116	112100	13416738300	198000	197700	198200	197700	228
501	20240116	112000	13371586400	197800	198100	198200	197700	233
502	20240116	111900	13325463200	198100	198200	198200	198000	221
503	20240116	111800	13281676500	198200	197800	198200	197800	265
504	20240116	111700	13229189100	197900	197900	198100	197900	197
505	20240116	111600	13190187200	197900	197400	198000	197300	451
506	20240116	111500	13100991200	197400	197400	197600	197200	156
507	20240116	111400	13070194000	197400	197200	197400	197200	272
508	20240116	111300	13016530100	197200	197400	197400	197100	406
509	20240116	111200	12936443200	197400	197400	197400	197300	101
510	20240116	111100	12916512200	197300	197400	197600	197200	248
511	20240116	111000	12867574200	197400	197300	197600	197300	117
512	20240116	110900	12844481600	197400	197800	197900	197200	409
513	20240116	110800	12763701700	197900	197700	197900	197500	493
514	20240116	110700	12666207000	197600	197700	197700	197300	162
515	20240116	110600	12634205600	197700	197800	197800	197200	288
516	20240116	110500	12577268400	197800	197300	197900	197100	311
517	20240116	110400	12515824400	197600	197400	197600	197100	345
518	20240116	110300	12447714600	197400	197300	197400	197000	162
519	20240116	110200	12415766000	197300	197300	197400	197000	59
520	20240116	110100	12404131000	197400	197100	197400	196900	170
521	20240116	110000	12370608000	197000	197200	197300	197000	402
522	20240116	105900	12291337300	197200	197000	197200	196900	166
523	20240116	105800	12258619100	196900	196700	197100	196700	709
524	20240116	105700	12119005800	196700	197000	197000	196700	201
525	20240116	105600	12079443800	196900	196900	197000	196700	243
526	20240116	105500	12031608000	196900	196800	197000	196700	342
527	20240116	105400	11964292700	196800	196900	197200	196800	545
528	20240116	105300	11856969600	196900	197000	197100	196900	215
529	20240116	105200	11814619800	197000	197000	197400	196900	640
530	20240116	105100	11688455600	197000	196900	197000	196800	149
531	20240116	105000	11659125000	196800	196800	197000	196700	330
532	20240116	104900	11594165500	196700	196600	196800	196500	243
533	20240116	104800	11546376800	196700	196100	196700	196100	301
534	20240116	104700	11487236600	196200	196200	196300	196000	238
535	20240116	104600	11440561300	196300	196300	196400	196200	113
536	20240116	104500	11418387000	196200	196200	196500	196100	194
537	20240116	104400	11380332800	196200	196200	196500	196100	482
538	20240116	104300	11285659800	196300	196100	196300	196000	240
539	20240116	104200	11238584400	196100	196200	196200	196100	218
540	20240116	104100	11195831400	196200	196400	196500	196100	451
541	20240116	104000	11107312500	196400	196500	196600	196400	168
542	20240116	103900	11074305400	196500	196700	196800	196400	331
543	20240116	103800	11009256200	196500	196700	196700	196500	172
544	20240116	103700	10975444600	196500	196100	196600	196100	157
545	20240116	103600	10944598700	196300	196300	196400	196100	160
546	20240116	103500	10913190600	196300	196100	196300	196100	103
547	20240116	103400	10892983200	196100	195600	196100	195600	325
548	20240116	103300	10829332000	195700	195700	195800	195700	270
549	20240116	103200	10776486300	195700	195700	195900	195600	256
550	20240116	103100	10726368900	195700	195500	196100	195500	339
551	20240116	103000	10660010300	195700	195600	195700	195400	330
552	20240116	102900	10595484600	195500	195500	195600	195400	286
553	20240116	102800	10539565300	195500	195700	196000	195400	845
554	20240116	102700	10374161000	195600	195800	195800	195600	220
555	20240116	102600	10331094400	195800	195700	195800	195600	298
556	20240116	102500	10272768700	195700	195800	195900	195600	178
557	20240116	102400	10237930100	195700	195900	196000	195700	173
558	20240116	102300	10204044600	195900	195600	196000	195600	437
559	20240116	102200	10118491200	195600	196000	196000	195600	496
560	20240116	102100	10021377000	196000	195900	196100	195800	196
561	20240116	102000	9982980500	195900	196000	196000	195700	937
562	20240116	101900	9799430800	196000	196200	196400	196000	734
563	20240116	101800	9655466800	195900	196100	196300	195900	1427
564	20240116	101700	9375775200	196000	196300	196300	196000	385
565	20240116	101600	9300260400	196300	197000	197000	196300	204
566	20240116	101500	9260183000	196500	197300	197800	196500	1666
567	20240116	101400	8931803800	197400	197200	197500	197200	293
568	20240116	101300	8873973500	197200	196600	197200	196600	480
569	20240116	101200	8779458200	196400	196400	196800	196300	336
570	20240116	101100	8713420900	196500	196400	196600	196200	206
571	20240116	101000	8672950000	196400	196400	196600	196100	547
572	20240116	100900	8565594500	196200	196500	196800	196000	313
573	20240116	100800	8504118900	196600	196200	196800	196100	521
574	20240116	100700	8401688800	196400	195800	196400	195800	506
575	20240116	100600	8302523500	196000	196600	196600	195800	179
576	20240116	100500	8267454100	196800	195400	196900	195400	1097
577	20240116	100400	8052670800	195400	195800	195800	195300	441
578	20240116	100300	7966455300	195800	195900	196400	195800	802
579	20240116	100200	7809292700	196000	195700	196000	195700	287
580	20240116	100100	7753101400	195700	195700	196100	195700	674
581	20240116	100000	7620986500	195700	195400	196400	195400	2102
582	20240116	095900	7209017800	195400	195900	196000	195100	689
583	20240116	095800	7074260300	195700	196000	196000	195000	1323
584	20240116	095700	6815823300	196000	196200	196300	195900	634
585	20240116	095600	6691502100	196300	196200	196400	195200	3055
586	20240116	095500	6093319800	195900	196600	197200	195800	1858
587	20240116	095400	5728545400	196500	197200	197500	196400	1591
588	20240116	095300	5415593500	197000	197400	197800	197000	1177
589	20240116	095200	5183408200	197200	197500	197900	197100	842
590	20240116	095100	5017220900	197500	197900	198000	197500	2313
591	20240116	095000	4560225200	197900	198500	198500	197800	1290
592	20240116	094900	4304607300	198400	198400	198500	198400	446
593	20240116	094800	4216106300	198400	198600	198800	198400	987
594	20240116	094700	4020145600	198800	198500	199100	198400	428
595	20240116	094600	3935181500	198400	198900	199300	198400	2800
596	20240116	094500	3378686400	198900	199500	199500	198900	310
597	20240116	094400	3316999900	199500	199500	199500	198900	129
598	20240116	094300	3291284600	199500	198600	199900	198600	586
599	20240116	094200	3174519300	199200	198600	199300	198500	1412
600	20240116	094100	2893890400	198600	199600	199600	198600	2211
601	20240116	094000	2453571700	199600	199900	199900	199500	487
602	20240116	093900	2356390400	199700	200500	200500	199600	2678
603	20240116	093800	1820787200	200500	200500	201000	200000	283
604	20240116	093700	1764063700	201000	201000	201000	200500	52
605	20240116	093600	1753625200	201000	201000	201000	201000	116
606	20240116	093500	1730309200	201000	201000	201000	201000	219
607	20240116	093400	1686290200	201000	200500	201000	200500	108
608	20240116	093300	1664609200	201000	201500	201500	200500	105
609	20240116	093200	1643503700	201500	200500	201500	200500	413
610	20240116	093100	1560464700	200500	200500	201000	200500	149
611	20240116	093000	1530522200	200500	200500	201000	200500	100
612	20240116	092900	1510471700	200500	201000	201000	200500	175
613	20240116	092800	1475369700	201000	200500	201000	200500	67
614	20240116	092700	1461914200	201000	200500	201000	200500	34
615	20240116	092600	1455091200	200500	200500	200500	200500	39
616	20240116	092500	1447271700	201000	200500	201000	200500	121
617	20240116	092400	1422952700	200500	200500	200500	200500	25
618	20240116	092300	1417940200	200500	200500	200500	200500	48
619	20240116	092200	1408316200	200000	200500	201000	200000	139
620	20240116	092100	1380431700	200500	200500	201000	200000	534
621	20240116	092000	1273386200	200500	201500	201500	200500	66
622	20240116	091900	1260133700	201500	201000	201500	200500	114
623	20240116	091800	1237228700	201000	201500	201500	201000	53
624	20240116	091700	1226570700	201000	201000	201500	200500	218
625	20240116	091600	1182747200	202000	201500	202000	200500	223
626	20240116	091500	1137799200	202000	202000	202500	201000	150
627	20240116	091400	1107497700	202500	200500	202500	200000	695
628	20240116	091300	967249200	201500	200500	201500	200500	135
629	20240116	091200	940066200	200500	200500	201000	200000	440
630	20240116	091100	851916200	200500	200500	200500	200000	450
631	20240116	091000	761748700	201000	201000	201000	200500	162
632	20240116	090900	729198700	200500	201000	201000	200500	167
633	20240116	090800	695638700	200500	200500	200500	200000	87
634	20240116	090700	678216200	200000	200500	201000	200000	565
635	20240116	090600	564882700	200500	200500	201000	200000	103
636	20240116	090500	544253700	200500	200500	200500	200500	127
637	20240116	090400	518790200	201000	201500	201500	200000	105
638	20240116	090300	497748700	201000	201000	201000	200000	189
639	20240116	090200	459827700	201500	199800	202000	199800	1055
640	20240116	090100	247818800	199900	200000	200000	199800	733
641	20240116	090000	101304700	200000	200500	200500	199900	505