KissMeData/141080/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202500	36046685900	58300	58300	58300	58300	26668
3	20240111	202400	36046685900	58300	58300	58300	58300	0
4	20240111	202300	36046685900	58300	58300	58300	58300	0
5	20240111	202200	36046685900	58300	58300	58300	58300	0
6	20240111	202100	36046685900	58300	58300	58300	58300	0
7	20240111	202000	36046685900	58300	58300	58300	58300	0
8	20240111	201900	36046685900	58300	58300	58300	58300	0
9	20240111	201800	36046685900	58300	58300	58300	58300	0
10	20240111	201700	36046685900	58300	58300	58300	58300	0
11	20240111	201600	36046685900	58300	58300	58300	58300	0
12	20240111	201500	36046685900	58300	58300	58300	58300	0
13	20240111	201400	36046685900	58300	58300	58300	58300	0
14	20240111	201300	36046685900	58300	58300	58300	58300	0
15	20240111	201200	36046685900	58300	58300	58300	58300	0
16	20240111	201100	36046685900	58300	58300	58300	58300	0
17	20240111	201000	36046685900	58300	58300	58300	58300	0
18	20240111	200900	36046685900	58300	58300	58300	58300	0
19	20240111	200800	36046685900	58300	58300	58300	58300	0
20	20240111	200700	36046685900	58300	58300	58300	58300	0
21	20240111	200600	36046685900	58300	58300	58300	58300	0
22	20240111	200500	36046685900	58300	58300	58300	58300	0
23	20240111	200400	36046685900	58300	58300	58300	58300	0
24	20240111	200300	36046685900	58300	58300	58300	58300	0
25	20240111	200200	36046685900	58300	58300	58300	58300	0
26	20240111	200100	36046685900	58300	58300	58300	58300	0
27	20240111	200000	36046685900	58300	58300	58300	58300	0
28	20240111	195900	36046685900	58300	58300	58300	58300	0
29	20240111	195800	36046685900	58300	58300	58300	58300	0
30	20240111	195700	36046685900	58300	58300	58300	58300	0
31	20240111	195600	36046685900	58300	58300	58300	58300	0
32	20240111	195500	36046685900	58300	58300	58300	58300	26668
33	20240111	195400	36046685900	58300	58300	58300	58300	0
34	20240111	195300	36046685900	58300	58300	58300	58300	0
35	20240111	195200	36046685900	58300	58300	58300	58300	0
36	20240111	195100	36046685900	58300	58300	58300	58300	0
37	20240111	195000	36046685900	58300	58300	58300	58300	0
38	20240111	194900	36046685900	58300	58300	58300	58300	0
39	20240111	194800	36046685900	58300	58300	58300	58300	0
40	20240111	194700	36046685900	58300	58300	58300	58300	0
41	20240111	194600	36046685900	58300	58300	58300	58300	0
42	20240111	194500	36046685900	58300	58300	58300	58300	0
43	20240111	194400	36046685900	58300	58300	58300	58300	0
44	20240111	194300	36046685900	58300	58300	58300	58300	0
45	20240111	194200	36046685900	58300	58300	58300	58300	0
46	20240111	194100	36046685900	58300	58300	58300	58300	0
47	20240111	194000	36046685900	58300	58300	58300	58300	0
48	20240111	193900	36046685900	58300	58300	58300	58300	0
49	20240111	193800	36046685900	58300	58300	58300	58300	0
50	20240111	193700	36046685900	58300	58300	58300	58300	0
51	20240111	193600	36046685900	58300	58300	58300	58300	0
52	20240111	193500	36046685900	58300	58300	58300	58300	0
53	20240111	193400	36046685900	58300	58300	58300	58300	0
54	20240111	193300	36046685900	58300	58300	58300	58300	0
55	20240111	193200	36046685900	58300	58300	58300	58300	0
56	20240111	193100	36046685900	58300	58300	58300	58300	0
57	20240111	193000	36046685900	58300	58300	58300	58300	0
58	20240111	192900	36046685900	58300	58300	58300	58300	0
59	20240111	192800	36046685900	58300	58300	58300	58300	0
60	20240111	192700	36046685900	58300	58300	58300	58300	0
61	20240111	192600	36046685900	58300	58300	58300	58300	0
62	20240111	192500	36046685900	58300	58300	58300	58300	26668
63	20240111	192400	36046685900	58300	58300	58300	58300	0
64	20240111	192300	36046685900	58300	58300	58300	58300	0
65	20240111	192200	36046685900	58300	58300	58300	58300	0
66	20240111	192100	36046685900	58300	58300	58300	58300	0
67	20240111	192000	36046685900	58300	58300	58300	58300	0
68	20240111	191900	36046685900	58300	58300	58300	58300	0
69	20240111	191800	36046685900	58300	58300	58300	58300	0
70	20240111	191700	36046685900	58300	58300	58300	58300	0
71	20240111	191600	36046685900	58300	58300	58300	58300	0
72	20240111	191500	36046685900	58300	58300	58300	58300	0
73	20240111	191400	36046685900	58300	58300	58300	58300	0
74	20240111	191300	36046685900	58300	58300	58300	58300	0
75	20240111	191200	36046685900	58300	58300	58300	58300	0
76	20240111	191100	36046685900	58300	58300	58300	58300	0
77	20240111	191000	36046685900	58300	58300	58300	58300	0
78	20240111	190900	36046685900	58300	58300	58300	58300	0
79	20240111	190800	36046685900	58300	58300	58300	58300	0
80	20240111	190700	36046685900	58300	58300	58300	58300	0
81	20240111	190600	36046685900	58300	58300	58300	58300	0
82	20240111	190500	36046685900	58300	58300	58300	58300	0
83	20240111	190400	36046685900	58300	58300	58300	58300	0
84	20240111	190300	36046685900	58300	58300	58300	58300	0
85	20240111	190200	36046685900	58300	58300	58300	58300	0
86	20240111	190100	36046685900	58300	58300	58300	58300	0
87	20240111	190000	36046685900	58300	58300	58300	58300	0
88	20240111	185900	36046685900	58300	58300	58300	58300	0
89	20240111	185800	36046685900	58300	58300	58300	58300	0
90	20240111	185700	36046685900	58300	58300	58300	58300	0
91	20240111	185600	36046685900	58300	58300	58300	58300	0
92	20240111	185500	36046685900	58300	58300	58300	58300	26668
93	20240111	185400	36046685900	58300	58300	58300	58300	0
94	20240111	185300	36046685900	58300	58300	58300	58300	0
95	20240111	185200	36046685900	58300	58300	58300	58300	0
96	20240111	185100	36046685900	58300	58300	58300	58300	0
97	20240111	185000	36046685900	58300	58300	58300	58300	0
98	20240111	184900	36046685900	58300	58300	58300	58300	0
99	20240111	184800	36046685900	58300	58300	58300	58300	0
100	20240111	184700	36046685900	58300	58300	58300	58300	0
101	20240111	184600	36046685900	58300	58300	58300	58300	0
102	20240111	184500	36046685900	58300	58300	58300	58300	0
103	20240111	184400	36046685900	58300	58300	58300	58300	0
104	20240111	184300	36046685900	58300	58300	58300	58300	0
105	20240111	184200	36046685900	58300	58300	58300	58300	0
106	20240111	184100	36046685900	58300	58300	58300	58300	0
107	20240111	184000	36046685900	58300	58300	58300	58300	0
108	20240111	183900	36046685900	58300	58300	58300	58300	0
109	20240111	183800	36046685900	58300	58300	58300	58300	0
110	20240111	183700	36046685900	58300	58300	58300	58300	0
111	20240111	183600	36046685900	58300	58300	58300	58300	0
112	20240111	183500	36046685900	58300	58300	58300	58300	0
113	20240111	183400	36046685900	58300	58300	58300	58300	0
114	20240111	183300	36046685900	58300	58300	58300	58300	0
115	20240111	183200	36046685900	58300	58300	58300	58300	0
116	20240111	183100	36046685900	58300	58300	58300	58300	0
117	20240111	183000	36046685900	58300	58300	58300	58300	0
118	20240111	182900	36046685900	58300	58300	58300	58300	0
119	20240111	182800	36046685900	58300	58300	58300	58300	0
120	20240111	182700	36046685900	58300	58300	58300	58300	0
121	20240111	182600	36046685900	58300	58300	58300	58300	0
122	20240111	182500	36046685900	58300	58300	58300	58300	26668
123	20240111	182400	36046685900	58300	58300	58300	58300	0
124	20240111	182300	36046685900	58300	58300	58300	58300	0
125	20240111	182200	36046685900	58300	58300	58300	58300	0
126	20240111	182100	36046685900	58300	58300	58300	58300	0
127	20240111	182000	36046685900	58300	58300	58300	58300	0
128	20240111	181900	36046685900	58300	58300	58300	58300	0
129	20240111	181800	36046685900	58300	58300	58300	58300	0
130	20240111	181700	36046685900	58300	58300	58300	58300	0
131	20240111	181600	36046685900	58300	58300	58300	58300	0
132	20240111	181500	36046685900	58300	58300	58300	58300	0
133	20240111	181400	36046685900	58300	58300	58300	58300	0
134	20240111	181300	36046685900	58300	58300	58300	58300	0
135	20240111	181200	36046685900	58300	58300	58300	58300	0
136	20240111	181100	36046685900	58300	58300	58300	58300	0
137	20240111	181000	36046685900	58300	58300	58300	58300	0
138	20240111	180900	36046685900	58300	58300	58300	58300	0
139	20240111	180800	36046685900	58300	58300	58300	58300	0
140	20240111	180700	36046685900	58300	58300	58300	58300	0
141	20240111	180600	36046685900	58300	58300	58300	58300	0
142	20240111	180500	36046685900	58300	58300	58300	58300	0
143	20240111	180400	36046685900	58300	58300	58300	58300	0
144	20240111	180300	36046685900	58300	58300	58300	58300	0
145	20240111	180200	36046685900	58300	58300	58300	58300	0
146	20240111	180100	36046685900	58300	58300	58300	58300	0
147	20240111	180000	36046685900	58300	58300	58300	58300	0
148	20240111	175900	36046685900	58300	58300	58300	58300	0
149	20240111	175800	36046685900	58300	58300	58300	58300	0
150	20240111	175700	36046685900	58300	58300	58300	58300	0
151	20240111	175600	36046685900	58300	58300	58300	58300	0
152	20240111	175500	36046685900	58300	58300	58300	58300	26668
153	20240111	175400	36046685900	58300	58300	58300	58300	0
154	20240111	175300	36046685900	58300	58300	58300	58300	0
155	20240111	175200	36046685900	58300	58300	58300	58300	0
156	20240111	175100	36046685900	58300	58300	58300	58300	0
157	20240111	175000	36046685900	58300	58300	58300	58300	0
158	20240111	174900	36046685900	58300	58300	58300	58300	0
159	20240111	174800	36046685900	58300	58300	58300	58300	0
160	20240111	174700	36046685900	58300	58300	58300	58300	0
161	20240111	174600	36046685900	58300	58300	58300	58300	0
162	20240111	174500	36046685900	58300	58300	58300	58300	0
163	20240111	174400	36046685900	58300	58300	58300	58300	0
164	20240111	174300	36046685900	58300	58300	58300	58300	0
165	20240111	174200	36046685900	58300	58300	58300	58300	0
166	20240111	174100	36046685900	58300	58300	58300	58300	0
167	20240111	174000	36046685900	58300	58300	58300	58300	0
168	20240111	173900	36046685900	58300	58300	58300	58300	0
169	20240111	173800	36046685900	58300	58300	58300	58300	0
170	20240111	173700	36046685900	58300	58300	58300	58300	0
171	20240111	173600	36046685900	58300	58300	58300	58300	0
172	20240111	173500	36046685900	58300	58300	58300	58300	0
173	20240111	173400	36046685900	58300	58300	58300	58300	0
174	20240111	173300	36046685900	58300	58300	58300	58300	0
175	20240111	173200	36046685900	58300	58300	58300	58300	0
176	20240111	173100	36046685900	58300	58300	58300	58300	0
177	20240111	173000	36046685900	58300	58300	58300	58300	0
178	20240111	172900	36046685900	58300	58300	58300	58300	0
179	20240111	172800	36046685900	58300	58300	58300	58300	0
180	20240111	172700	36046685900	58300	58300	58300	58300	0
181	20240111	172600	36046685900	58300	58300	58300	58300	0
182	20240111	172500	36046685900	58300	58300	58300	58300	26668
183	20240111	172400	36046685900	58300	58300	58300	58300	0
184	20240111	172300	36046685900	58300	58300	58300	58300	0
185	20240111	172200	36046685900	58300	58300	58300	58300	0
186	20240111	172100	36046685900	58300	58300	58300	58300	0
187	20240111	172000	36046685900	58300	58300	58300	58300	0
188	20240111	171900	36046685900	58300	58300	58300	58300	0
189	20240111	171800	36046685900	58300	58300	58300	58300	0
190	20240111	171700	36046685900	58300	58300	58300	58300	0
191	20240111	171600	36046685900	58300	58300	58300	58300	0
192	20240111	171500	36046685900	58300	58300	58300	58300	0
193	20240111	171400	36046685900	58300	58300	58300	58300	0
194	20240111	171300	36046685900	58300	58300	58300	58300	0
195	20240111	171200	36046685900	58300	58300	58300	58300	0
196	20240111	171100	36046685900	58300	58300	58300	58300	0
197	20240111	171000	36046685900	58300	58300	58300	58300	0
198	20240111	170900	36046685900	58300	58300	58300	58300	0
199	20240111	170800	36046685900	58300	58300	58300	58300	0
200	20240111	170700	36046685900	58300	58300	58300	58300	0
201	20240111	170600	36046685900	58300	58300	58300	58300	0
202	20240111	170500	36046685900	58300	58300	58300	58300	0
203	20240111	170400	36046685900	58300	58300	58300	58300	0
204	20240111	170300	36046685900	58300	58300	58300	58300	0
205	20240111	170200	36046685900	58300	58300	58300	58300	0
206	20240111	170100	36046685900	58300	58300	58300	58300	0
207	20240111	170000	36046685900	58300	58300	58300	58300	0
208	20240111	165900	36046685900	58300	58300	58300	58300	0
209	20240111	165800	36046685900	58300	58300	58300	58300	0
210	20240111	165700	36046685900	58300	58300	58300	58300	0
211	20240111	165600	36046685900	58300	58300	58300	58300	0
212	20240111	165500	36046685900	58300	58300	58300	58300	26668
213	20240111	165400	36046685900	58300	58300	58300	58300	0
214	20240111	165300	36046685900	58300	58300	58300	58300	0
215	20240111	165200	36046685900	58300	58300	58300	58300	0
216	20240111	165100	36046685900	58300	58300	58300	58300	0
217	20240111	165000	36046685900	58300	58300	58300	58300	0
218	20240111	164900	36046685900	58300	58300	58300	58300	0
219	20240111	164800	36046685900	58300	58300	58300	58300	0
220	20240111	164700	36046685900	58300	58300	58300	58300	0
221	20240111	164600	36046685900	58300	58300	58300	58300	0
222	20240111	164500	36046685900	58300	58300	58300	58300	0
223	20240111	164400	36046685900	58300	58300	58300	58300	0
224	20240111	164300	36046685900	58300	58300	58300	58300	0
225	20240111	164200	36046685900	58300	58300	58300	58300	0
226	20240111	164100	36046685900	58300	58300	58300	58300	0
227	20240111	164000	36046685900	58300	58300	58300	58300	0
228	20240111	163900	36046685900	58300	58300	58300	58300	0
229	20240111	163800	36046685900	58300	58300	58300	58300	0
230	20240111	163700	36046685900	58300	58300	58300	58300	0
231	20240111	163600	36046685900	58300	58300	58300	58300	0
232	20240111	163500	36046685900	58300	58300	58300	58300	0
233	20240111	163400	36046685900	58300	58300	58300	58300	0
234	20240111	163300	36046685900	58300	58300	58300	58300	0
235	20240111	163200	36046685900	58300	58300	58300	58300	0
236	20240111	163100	36046685900	58300	58300	58300	58300	0
237	20240111	163000	36046685900	58300	58300	58300	58300	0
238	20240111	162900	36046685900	58300	58300	58300	58300	0
239	20240111	162800	36046685900	58300	58300	58300	58300	0
240	20240111	162700	36046685900	58300	58300	58300	58300	0
241	20240111	162600	36046685900	58300	58300	58300	58300	0
242	20240111	162500	36046685900	58300	58300	58300	58300	26668
243	20240111	162400	36046685900	58300	58300	58300	58300	0
244	20240111	162300	36046685900	58300	58300	58300	58300	0
245	20240111	162200	36046685900	58300	58300	58300	58300	0
246	20240111	162100	36046685900	58300	58300	58300	58300	0
247	20240111	162000	36046685900	58300	58300	58300	58300	0
248	20240111	161900	36046685900	58300	58300	58300	58300	0
249	20240111	161800	36046685900	58300	58300	58300	58300	0
250	20240111	161700	36046685900	58300	58300	58300	58300	0
251	20240111	161600	36046685900	58300	58300	58300	58300	0
252	20240111	161500	36046685900	58300	58300	58300	58300	0
253	20240111	161400	36046685900	58300	58300	58300	58300	0
254	20240111	161300	36046685900	58300	58300	58300	58300	0
255	20240111	161200	36046685900	58300	58300	58300	58300	0
256	20240111	161100	36046685900	58300	58300	58300	58300	0
257	20240111	161000	36046685900	58300	58300	58300	58300	0
258	20240111	160900	36046685900	58300	58300	58300	58300	0
259	20240111	160800	36046685900	58300	58300	58300	58300	0
260	20240111	160700	36046685900	58300	58300	58300	58300	0
261	20240111	160600	36046685900	58300	58300	58300	58300	0
262	20240111	160500	36046685900	58300	58300	58300	58300	0
263	20240111	160400	36046685900	58300	58300	58300	58300	0
264	20240111	160300	36046685900	58300	58300	58300	58300	0
265	20240111	160200	36046685900	58300	58300	58300	58300	0
266	20240111	160100	36046685900	58300	58300	58300	58300	0
267	20240111	160000	36046685900	58300	58300	58300	58300	0
268	20240111	155900	36046685900	58300	58300	58300	58300	0
269	20240111	155800	36046685900	58300	58300	58300	58300	0
270	20240111	155700	36046685900	58300	58300	58300	58300	0
271	20240111	155600	36046685900	58300	58300	58300	58300	0
272	20240111	155500	36046685900	58300	58300	58300	58300	26668
273	20240111	155400	36046685900	58300	58300	58300	58300	0
274	20240111	155300	36046685900	58300	58300	58300	58300	0
275	20240111	155200	36046685900	58300	58300	58300	58300	0
276	20240111	155100	36046685900	58300	58300	58300	58300	0
277	20240111	155000	36046685900	58300	58300	58300	58300	0
278	20240111	154900	36046685900	58300	58300	58300	58300	0
279	20240111	154800	36046685900	58300	58300	58300	58300	0
280	20240111	154700	36046685900	58300	58300	58300	58300	0
281	20240111	154600	36046685900	58300	58300	58300	58300	0
282	20240111	154500	36046685900	58300	58300	58300	58300	0
283	20240111	154400	36046685900	58300	58300	58300	58300	0
284	20240111	154300	36046685900	58300	58300	58300	58300	0
285	20240111	154200	36046685900	58300	58300	58300	58300	0
286	20240111	154100	36046685900	58300	58300	58300	58300	0
287	20240111	154000	36046685900	58300	58300	58300	58300	0
288	20240111	153900	36046685900	58300	58300	58300	58300	0
289	20240111	153800	36046685900	58300	58300	58300	58300	0
290	20240111	153700	36046685900	58300	58300	58300	58300	0
291	20240111	153600	36046685900	58300	58300	58300	58300	0
292	20240111	153500	36046685900	58300	58300	58300	58300	0
293	20240111	153400	36046685900	58300	58300	58300	58300	0
294	20240111	153300	36046685900	58300	58300	58300	58300	0
295	20240111	153200	36046685900	58300	58300	58300	58300	0
296	20240111	153100	36046685900	58300	58300	58300	58300	0
297	20240111	153000	36046685900	58300	58300	58300	58300	26668
298	20240111	152900	34491941500	58700	58700	58700	58700	0
299	20240111	152800	34491941500	58700	58700	58700	58700	0
300	20240111	152700	34491941500	58700	58700	58700	58700	0
301	20240111	152600	34491941500	58700	58700	58700	58700	0
302	20240111	152500	34491941500	58700	58700	58700	58700	0
303	20240111	152400	34491941500	58700	58700	58700	58700	0
304	20240111	152300	34491941500	58700	58700	58700	58700	0
305	20240111	152200	34491941500	58700	58700	58700	58700	0
306	20240111	152100	34491941500	58700	58700	58700	58700	0
307	20240111	152000	34491941500	58700	58700	58700	58700	0
308	20240111	151900	34491941500	58700	58800	58800	58500	3323
309	20240111	151800	34297194400	58700	58900	58900	58700	1097
310	20240111	151700	34232692800	58900	58800	58900	58700	4332
311	20240111	151600	33978224300	58800	58700	58800	58700	318
312	20240111	151500	33959541700	58800	58800	58900	58700	2214
313	20240111	151400	33829423200	58800	58900	58900	58800	186
314	20240111	151300	33818480300	58800	58700	58900	58700	890
315	20240111	151200	33766142200	58700	58700	58800	58700	103
316	20240111	151100	33760090000	58700	58800	58900	58700	2169
317	20240111	151000	33632623700	58800	58800	58900	58700	1828
318	20240111	150900	33525088400	58800	58700	58900	58700	1250
319	20240111	150800	33451588100	58800	58800	58900	58700	3822
320	20240111	150700	33226888100	58800	58900	58900	58800	1043
321	20240111	150600	33165551600	58900	58900	59000	58800	1723
322	20240111	150500	33064065800	59000	59000	59000	58900	874
323	20240111	150400	33012580200	58900	59000	59000	58800	1113
324	20240111	150300	32947023500	59000	59000	59000	58900	1342
325	20240111	150200	32867923300	59000	58900	59000	58900	819
326	20240111	150100	32819678000	58900	58900	59000	58900	416
327	20240111	150000	32795171700	58900	58800	59000	58800	1861
328	20240111	145900	32685549900	58800	58700	58900	58700	2702
329	20240111	145800	32526639000	58800	58700	58800	58700	1173
330	20240111	145700	32457778800	58800	58700	58800	58700	385
331	20240111	145600	32435171200	58800	58600	58800	58600	1486
332	20240111	145500	32347975300	58600	58700	58700	58600	617
333	20240111	145400	32311805300	58600	58800	58800	58600	1327
334	20240111	145300	32233904600	58800	58800	58800	58700	370
335	20240111	145200	32212165000	58800	58700	58800	58700	173
336	20240111	145100	32202005900	58800	58800	58800	58700	838
337	20240111	145000	32152762800	58800	58700	58800	58700	710
338	20240111	144900	32111019600	58800	58700	58800	58600	758
339	20240111	144800	32066484800	58700	58600	58700	58600	2012
340	20240111	144700	31948394100	58600	58600	58700	58600	1433
341	20240111	144600	31864395300	58600	58600	58600	58500	1126
342	20240111	144500	31798415100	58500	58500	58600	58500	102
343	20240111	144400	31792444000	58600	58500	58600	58500	196
344	20240111	144300	31780970500	58600	58600	58700	58500	508
345	20240111	144200	31751213400	58600	58500	58600	58500	2383
346	20240111	144100	31611584100	58500	58600	58600	58500	429
347	20240111	144000	31586481000	58500	58300	58600	58300	4770
348	20240111	143900	31307551700	58400	58300	58400	58200	1831
349	20240111	143800	31200812100	58300	58300	58300	58200	1260
350	20240111	143700	31127397600	58300	58300	58400	58200	1456
351	20240111	143600	31042518600	58300	58400	58500	58200	5511
352	20240111	143500	30721140600	58400	58400	58500	58400	245
353	20240111	143400	30706818800	58400	58400	58500	58300	2554
354	20240111	143300	30557660100	58500	58500	58500	58400	896
355	20240111	143200	30505324900	58500	58400	58500	58400	454
356	20240111	143100	30478810400	58400	58400	58500	58400	986
357	20240111	143000	30421170100	58500	58500	58500	58400	804
358	20240111	142900	30374168400	58600	58500	58700	58500	428
359	20240111	142800	30349089000	58500	58400	58600	58400	1315
360	20240111	142700	30272180900	58400	58500	58500	58400	1932
361	20240111	142600	30159289800	58500	58600	58600	58400	1524
362	20240111	142500	30070117200	58700	58600	58700	58600	79
363	20240111	142400	30065484300	58700	58700	58800	58600	1129
364	20240111	142300	29999246300	58700	58800	58800	58700	1027
365	20240111	142200	29938956200	58700	58700	58800	58700	393
366	20240111	142100	29915860900	58700	58700	58700	58600	1357
367	20240111	142000	29836252400	58600	58500	58700	58500	1553
368	20240111	141900	29745251000	58600	58600	58600	58500	1546
369	20240111	141800	29654761500	58600	58500	58600	58400	953
370	20240111	141700	29599018700	58500	58600	58600	58400	2049
371	20240111	141600	29479143000	58500	58600	58700	58500	385
372	20240111	141500	29456581200	58600	58500	58700	58500	2698
373	20240111	141400	29298694900	58500	58600	58700	58500	3149
374	20240111	141300	29114377300	58600	58600	58700	58600	553
375	20240111	141200	29081967400	58600	58800	58800	58600	624
376	20240111	141100	29045380800	58700	58600	58800	58600	336
377	20240111	141000	29025654300	58600	58800	58800	58600	914
378	20240111	140900	28972019300	58700	58800	58800	58700	240
379	20240111	140800	28957919600	58800	58700	58800	58600	3301
380	20240111	140700	28764426600	58900	59000	59000	58700	5858
381	20240111	140600	28420337500	59000	58900	59000	58800	1122
382	20240111	140500	28354264900	58900	58900	58900	58800	186
383	20240111	140400	28343311700	58900	58900	58900	58800	1403
384	20240111	140300	28260802300	58800	59000	59000	58800	1788
385	20240111	140200	28155571300	58900	58800	59000	58800	404
386	20240111	140100	28131770800	58900	58900	59000	58800	552
387	20240111	140000	28099264300	58900	58900	59000	58800	381
388	20240111	135900	28076837900	58900	58800	59000	58800	536
389	20240111	135800	28045267000	58800	58900	58900	58800	248
390	20240111	135700	28030668000	58900	58900	58900	58800	380
391	20240111	135600	28008292400	58900	59000	59000	58800	623
392	20240111	135500	27971586400	59000	59000	59000	58900	171
393	20240111	135400	27961501900	58900	59000	59000	58900	315
394	20240111	135300	27942932800	59000	58900	59000	58800	540
395	20240111	135200	27911120100	58900	58900	59000	58800	1065
396	20240111	135100	27848379500	58900	59000	59000	58900	2579
397	20240111	135000	27696242500	58900	58900	59000	58900	334
398	20240111	134900	27676539200	58800	59000	59000	58800	702
399	20240111	134800	27635175500	59000	59100	59100	59000	3485
400	20240111	134700	27429396700	59100	59000	59100	58900	668
401	20240111	134600	27389970000	59000	58900	59000	58900	245
402	20240111	134500	27375518600	58900	58900	59000	58800	1112
403	20240111	134400	27310004200	58900	58900	59000	58800	424
404	20240111	134300	27285033100	58900	58900	59000	58900	352
405	20240111	134200	27264287600	58900	59000	59000	58900	103
406	20240111	134100	27258215400	58900	58900	59000	58800	158
407	20240111	134000	27248909700	58800	58900	59000	58800	1483
408	20240111	133900	27161475200	58900	58900	59000	58900	1017
409	20240111	133800	27101551600	59000	58900	59000	58900	615
410	20240111	133700	27065270300	58900	59000	59000	58900	1433
411	20240111	133600	26980808200	59000	58900	59000	58800	1298
412	20240111	133500	26904267900	58900	58900	58900	58800	573
413	20240111	133400	26870524000	58800	59000	59000	58800	271
414	20240111	133300	26854564500	59000	59000	59100	58900	2953
415	20240111	133200	26680509200	59000	59200	59200	59000	1115
416	20240111	133100	26614608200	59200	59100	59200	59100	1087
417	20240111	133000	26550303700	59100	59100	59200	59100	150
418	20240111	132900	26541428000	59200	59100	59200	59000	1132
419	20240111	132800	26474514000	59000	59100	59200	58900	3880
420	20240111	132700	26245372400	59200	59100	59200	59000	350
421	20240111	132600	26224706100	59100	59100	59100	59000	258
422	20240111	132500	26209459100	59200	59100	59200	59000	811
423	20240111	132400	26161530800	59100	59200	59200	59000	1145
424	20240111	132300	26093856000	59200	59000	59200	59000	1140
425	20240111	132200	26026441700	59000	59000	59100	58900	1309
426	20240111	132100	25949108100	59000	59100	59100	59000	579
427	20240111	132000	25914942800	59000	59000	59100	58900	936
428	20240111	131900	25859732500	59000	58700	59100	58700	5247
429	20240111	131800	25550405900	58700	58700	58800	58700	84
430	20240111	131700	25545474200	58800	58800	58800	58700	123
431	20240111	131600	25538251800	58600	58700	58700	58600	1049
432	20240111	131500	25476678100	58700	58700	58700	58600	60
433	20240111	131400	25473160500	58600	58600	58700	58500	359
434	20240111	131300	25452123000	58600	58400	58600	58400	4171
435	20240111	131200	25208121900	58400	58400	58500	58400	338
436	20240111	131100	25188380800	58400	58500	58500	58400	611
437	20240111	131000	25152697800	58500	58600	58600	58500	3013
438	20240111	130900	24976425800	58600	58600	58600	58500	80
439	20240111	130800	24971744600	58500	58600	58600	58500	188
440	20240111	130700	24960742500	58500	58600	58700	58500	604
441	20240111	130600	24925346800	58600	58600	58700	58600	136
442	20240111	130500	24917376700	58600	58600	58700	58600	211
443	20240111	130400	24905010100	58600	58700	58700	58600	216
444	20240111	130300	24892348900	58600	58700	58700	58600	315
445	20240111	130200	24873889500	58600	58600	58700	58500	642
446	20240111	130100	24836267200	58600	58600	58600	58500	114
447	20240111	130000	24829590900	58600	58600	58600	58500	73
448	20240111	125900	24825316600	58500	58500	58600	58500	82
449	20240111	125800	24820517100	58600	58600	58600	58500	434
450	20240111	125700	24795125900	58600	58700	58700	58500	978
451	20240111	125600	24737803400	58700	58600	58700	58600	254
452	20240111	125500	24722916900	58600	58700	58700	58600	481
453	20240111	125400	24694728600	58700	58700	58700	58600	104
454	20240111	125300	24688632800	58600	58700	58700	58600	185
455	20240111	125200	24677791100	58700	58600	58700	58500	214
456	20240111	125100	24665250100	58600	58600	58700	58500	1856
457	20240111	125000	24556610500	58500	58600	58700	58500	968
458	20240111	124900	24499888800	58600	58600	58700	58600	559
459	20240111	124800	24467131200	58700	58700	58700	58600	631
460	20240111	124700	24430099300	58600	58800	58800	58600	1698
461	20240111	124600	24330486100	58700	58800	58800	58700	184
462	20240111	124500	24319683400	58700	58700	58800	58700	82
463	20240111	124400	24314867800	58800	58900	58900	58800	1169
464	20240111	124300	24246130400	58900	58900	59000	58900	470
465	20240111	124200	24218445200	58900	58900	59000	58900	318
466	20240111	124100	24199712400	58900	58900	59000	58900	380
467	20240111	124000	24177329800	58900	58900	59000	58900	392
468	20240111	123900	24154239600	59000	58900	59000	58800	2039
469	20240111	123800	24034025500	58800	58800	59000	58800	1284
470	20240111	123700	23958402300	58800	58800	59000	58800	2253
471	20240111	123600	23825781300	58700	58800	58800	58700	74
472	20240111	123500	23821436500	58700	58800	58800	58700	92
473	20240111	123400	23816031200	58700	58700	58800	58700	48
474	20240111	123300	23813212200	58700	58800	58800	58700	464
475	20240111	123200	23785973400	58700	58700	58700	58700	352
476	20240111	123100	23765311000	58800	58800	58800	58700	62
477	20240111	123000	23761668200	58800	58700	58800	58700	93
478	20240111	122900	23756207500	58800	58700	58800	58700	228
479	20240111	122800	23742821500	58700	58700	58800	58700	797
480	20240111	122700	23696035300	58600	58700	58700	58600	196
481	20240111	122600	23684542300	58700	58600	58700	58600	121
482	20240111	122500	23677451300	58700	58700	58700	58600	625
483	20240111	122400	23640791600	58700	58600	58700	58600	167
484	20240111	122300	23630996800	58600	58700	58800	58600	326
485	20240111	122200	23611869100	58700	58800	58800	58700	269
486	20240111	122100	23596076700	58700	58800	58800	58700	67
487	20240111	122000	23592142100	58700	58700	58800	58700	71
488	20240111	121900	23587972900	58700	58700	58800	58700	114
489	20240111	121800	23581280500	58700	58800	58800	58700	77
490	20240111	121700	23576759100	58700	58700	58700	58700	40
491	20240111	121600	23574411100	58700	58800	58800	58700	233
492	20240111	121500	23560728400	58700	58800	58800	58700	233
493	20240111	121400	23547036100	58800	58900	58900	58800	438
494	20240111	121300	23521256400	58900	58800	58900	58800	1253
495	20240111	121200	23447522900	58800	58900	58900	58700	82
496	20240111	121100	23442705700	58700	58900	59000	58700	1520
497	20240111	121000	23353315800	58900	58900	59000	58900	189
498	20240111	120900	23342173400	58900	58900	59000	58900	111
499	20240111	120800	23335634300	59000	58800	59000	58800	314
500	20240111	120700	23317137200	58800	59000	59000	58800	390
501	20240111	120600	23294166200	58900	59000	59000	58900	507
502	20240111	120500	23264298400	58900	59000	59000	58900	59
503	20240111	120400	23260821800	59000	58900	59000	58800	99
504	20240111	120300	23254988400	58900	58900	59000	58800	635
505	20240111	120200	23217584400	58900	58800	58900	58800	733
506	20240111	120100	23174417000	58800	58700	58900	58700	325
507	20240111	120000	23155322100	58700	58700	58800	58700	584
508	20240111	115900	23120984800	58700	58700	58800	58700	132
509	20240111	115800	23113227500	58800	58700	58800	58700	376
510	20240111	115700	23091121300	58700	58800	58800	58700	338
511	20240111	115600	23071259100	58800	58700	58800	58700	136
512	20240111	115500	23063272900	58700	58500	58800	58500	1454
513	20240111	115400	22978048200	58500	58500	58600	58500	320
514	20240111	115300	22959325100	58500	58500	58600	58500	429
515	20240111	115200	22934226200	58500	58500	58600	58500	349
516	20240111	115100	22913807500	58500	58500	58600	58500	166
517	20240111	115000	22904092300	58500	58500	58600	58500	1222
518	20240111	114900	22832588800	58500	58600	58600	58500	724
519	20240111	114800	22790222300	58500	58500	58600	58500	431
520	20240111	114700	22765000500	58600	58500	58600	58500	282
521	20240111	114600	22748503200	58500	58500	58600	58400	652
522	20240111	114500	22710360600	58500	58500	58600	58500	75
523	20240111	114400	22705970600	58500	58600	58600	58500	518
524	20240111	114300	22675662400	58600	58500	58600	58500	182
525	20240111	114200	22665013000	58500	58600	58600	58500	133
526	20240111	114100	22657231800	58600	58500	58600	58500	302
527	20240111	114000	22639563300	58600	58500	58600	58400	582
528	20240111	113900	22605532100	58500	58600	58600	58400	1055
529	20240111	113800	22543835700	58500	58500	58600	58500	649
530	20240111	113700	22505868200	58500	58700	58700	58500	2115
531	20240111	113600	22381925600	58700	58600	58700	58600	151
532	20240111	113500	22373072900	58600	58800	58800	58600	1745
533	20240111	113400	22270659300	58800	58700	58800	58700	90
534	20240111	113300	22265372800	58700	58900	58900	58700	459
535	20240111	113200	22238406100	58800	58700	58900	58700	456
536	20240111	113100	22211594700	58900	58800	58900	58800	1234
537	20240111	113000	22139025100	58800	58800	58900	58800	561
538	20240111	112900	22106033500	58900	58900	58900	58800	105
539	20240111	112800	22099854700	58800	58800	58900	58800	337
540	20240111	112700	22080032200	58800	58900	58900	58800	696
541	20240111	112600	22039039700	58900	59100	59200	58900	1272
542	20240111	112500	21963994600	59100	59100	59200	59100	184
543	20240111	112400	21953119700	59100	59200	59200	59100	692
544	20240111	112300	21912219800	59100	59200	59300	59100	442
545	20240111	112200	21886040100	59300	59300	59300	59200	341
546	20240111	112100	21865836700	59300	59100	59300	59000	1183
547	20240111	112000	21795871800	59100	59100	59100	59000	239
548	20240111	111900	21781749200	59100	59100	59100	59000	777
549	20240111	111800	21735894000	59100	59200	59200	59000	501
550	20240111	111700	21706278000	59200	59200	59200	59100	340
551	20240111	111600	21686172400	59200	59300	59300	59200	845
552	20240111	111500	21636118500	59300	59100	59400	59100	1848
553	20240111	111400	21526695700	59100	59000	59100	59000	261
554	20240111	111300	21511273800	59100	59000	59100	59000	793
555	20240111	111200	21464466400	59000	59100	59200	59000	637
556	20240111	111100	21426811600	59100	59200	59200	59100	373
557	20240111	111000	21404757800	59200	59200	59300	59100	236
558	20240111	110900	21390786300	59300	59200	59300	59200	3220
559	20240111	110800	21199996200	59200	59300	59300	59200	816
560	20240111	110700	21151647400	59300	59400	59400	59300	1947
561	20240111	110600	21036131200	59400	59400	59400	59300	984
562	20240111	110500	20977694600	59400	59300	59500	59300	3281
563	20240111	110400	20782795900	59400	59200	59400	59100	2539
564	20240111	110300	20632236600	59100	59200	59200	59000	737
565	20240111	110200	20588668900	59100	59000	59300	58900	10151
566	20240111	110100	19989283700	59000	58900	59000	58800	1263
567	20240111	110000	19914896900	58800	58900	58900	58800	335
568	20240111	105900	19895178100	58900	58900	58900	58700	1498
569	20240111	105800	19807179700	58800	58900	58900	58800	623
570	20240111	105700	19770538100	58800	58800	58900	58800	810
571	20240111	105600	19722903900	58800	58900	58900	58700	2570
572	20240111	105500	19571788100	58900	58800	58900	58800	381
573	20240111	105400	19549374300	58800	58800	58900	58800	369
574	20240111	105300	19527661700	58800	58800	58900	58800	564
575	20240111	105200	19494487800	58800	58900	58900	58800	792
576	20240111	105100	19447903600	58800	58800	58800	58700	608
577	20240111	105000	19412166900	58700	58900	58900	58700	925
578	20240111	104900	19357772900	58900	58800	58900	58800	228
579	20240111	104800	19344347800	58900	58800	58900	58700	568
580	20240111	104700	19310940400	58800	59000	59000	58700	1259
581	20240111	104600	19236869400	59000	58900	59000	58800	2333
582	20240111	104500	19099441600	58900	58700	58900	58600	2479
583	20240111	104400	18953741400	58800	58700	58800	58600	635
584	20240111	104300	18916454400	58800	58800	58800	58700	913
585	20240111	104200	18862797100	58800	58800	58800	58600	1197
586	20240111	104100	18792524600	58700	58700	58800	58700	897
587	20240111	104000	18739861200	58600	58800	58800	58600	1207
588	20240111	103900	18669009500	58800	58900	59000	58700	4034
589	20240111	103800	18431585700	58900	58900	59000	58800	2147
590	20240111	103700	18305178400	58800	58700	58900	58600	4875
591	20240111	103600	18018486700	58700	58700	58700	58600	272
592	20240111	103500	18002533000	58700	58500	58700	58500	649
593	20240111	103400	17964516400	58500	58400	58600	58400	669
594	20240111	103300	17925377600	58500	58600	58600	58400	561
595	20240111	103200	17892547500	58500	58600	58700	58300	3682
596	20240111	103100	17677276400	58600	58600	58700	58200	7333
597	20240111	103000	17249387600	58700	58500	58700	58400	3469
598	20240111	102900	17046326900	58500	58300	58500	58300	1680
599	20240111	102800	16948174900	58400	58300	58400	58200	1287
600	20240111	102700	16873121300	58300	58300	58300	58200	253
601	20240111	102600	16858384400	58200	58300	58300	58200	402
602	20240111	102500	16834960300	58200	58300	58300	58200	233
603	20240111	102400	16821383600	58200	58200	58300	58100	376
604	20240111	102300	16799499600	58100	58100	58200	58100	454
605	20240111	102200	16773083600	58100	58000	58100	58000	583
606	20240111	102100	16739225300	58100	58000	58100	57900	771
607	20240111	102000	16694484700	58000	58000	58100	57900	2435
608	20240111	101900	16553257100	58000	58100	58200	57900	3700
609	20240111	101800	16338600200	58200	58200	58300	58200	408
610	20240111	101700	16314853000	58200	58100	58300	58100	340
611	20240111	101600	16295066600	58100	58100	58200	58100	397
612	20240111	101500	16271972800	58200	57900	58200	57900	1322
613	20240111	101400	16195250100	58000	57900	58000	57900	360
614	20240111	101300	16174404000	57900	57900	58100	57900	289
615	20240111	101200	16157645400	57900	57900	58100	57800	683
616	20240111	101100	16118083800	57900	57900	58000	57800	988
617	20240111	101000	16060896300	58000	58100	58100	57600	8507
618	20240111	100900	15569379200	58200	57900	58200	57800	2806
619	20240111	100800	15406770000	57900	57800	57900	57800	2565
620	20240111	100700	15258320700	57800	58100	58100	57800	3367
621	20240111	100600	15063321500	58000	58100	58200	58000	2240
622	20240111	100500	14933362700	58100	58000	58100	58000	3176
623	20240111	100400	14749133100	58000	58200	58300	58000	5559
624	20240111	100300	14425901500	58200	58200	58300	58200	104
625	20240111	100200	14419845900	58200	58200	58300	58200	733
626	20240111	100100	14377158400	58300	58300	58400	58200	1967
627	20240111	100000	14262482200	58300	58300	58500	58300	676
628	20240111	095900	14223021700	58400	58300	58400	58200	395
629	20240111	095800	14199983300	58300	58200	58400	58200	689
630	20240111	095700	14159856700	58200	58400	58400	58200	872
631	20240111	095600	14109025400	58300	58300	58400	58300	481
632	20240111	095500	14080971200	58300	58500	58500	58300	649
633	20240111	095400	14043112400	58500	58400	58500	58300	752
634	20240111	095300	13999196700	58400	58600	58600	58400	1001
635	20240111	095200	13940613500	58600	58600	58700	58500	941
636	20240111	095100	13885492600	58600	58800	58900	58600	1416
637	20240111	095000	13802302300	58800	58900	58900	58800	1826
638	20240111	094900	13694897100	58900	58800	58900	58800	1081
639	20240111	094800	13631282400	58900	58900	58900	58800	1119
640	20240111	094700	13565376800	58800	58800	58900	58700	489
641	20240111	094600	13536621100	58800	58800	59200	58700	11694
642	20240111	094500	12847222100	58900	58600	58900	58500	2114
643	20240111	094400	12723078900	58700	58700	58700	58500	542
644	20240111	094300	12691305300	58600	58600	58700	58500	1625
645	20240111	094200	12596114600	58600	58400	58800	58200	2818
646	20240111	094100	12431252100	58400	58200	58400	58200	1426
647	20240111	094000	12348123500	58100	58300	58300	58100	1102
648	20240111	093900	12283971200	58300	58300	58300	58200	588
649	20240111	093800	12249717500	58300	58300	58300	58200	565
650	20240111	093700	12216813700	58300	58200	58300	58200	628
651	20240111	093600	12180238900	58300	58200	58300	58200	1641
652	20240111	093500	12084701600	58200	58500	58500	58200	2613
653	20240111	093400	11932226400	58500	58500	58500	58400	1143
654	20240111	093300	11865407500	58500	58400	58600	58400	1000
655	20240111	093200	11806951000	58400	58500	58600	58400	760
656	20240111	093100	11762524600	58500	58500	58600	58400	725
657	20240111	093000	11720113700	58400	58600	58600	58400	1688
658	20240111	092900	11621337100	58500	58500	58600	58400	1708
659	20240111	092800	11521421800	58500	58500	58500	58300	1521
660	20240111	092700	11432526000	58400	58200	58500	58200	2035
661	20240111	092600	11313894000	58200	57900	58200	57800	3836
662	20240111	092500	11091260300	57800	57600	58000	57600	3005
663	20240111	092400	10917577100	57700	57800	57800	57600	8778
664	20240111	092300	10411221900	57700	57800	58000	57700	4290
665	20240111	092200	10163351800	57700	57800	58000	57700	6520
666	20240111	092100	9786514000	57900	58000	58000	57800	9487
667	20240111	092000	9237688500	58000	58300	58500	57900	14425
668	20240111	091900	8399016800	58300	58300	58400	58200	2752
669	20240111	091800	8238654800	58400	58500	58600	58000	14755
670	20240111	091700	7379821700	58300	58200	58500	58100	5339
671	20240111	091600	7068418500	58200	58000	58200	57900	16303
672	20240111	091500	6122393400	58100	58100	58200	58000	4526
673	20240111	091400	5859372400	58100	58100	58200	58000	5028
674	20240111	091300	5567113200	58100	58100	58200	58100	5426
675	20240111	091200	5251793600	58200	58200	58500	58100	5148
676	20240111	091100	4952031900	58200	58400	58400	57900	21808
677	20240111	091000	3684843300	58400	58600	58800	58400	13146
678	20240111	090900	2915062400	58700	58700	58800	58600	4798
679	20240111	090800	2633399000	58700	59000	59000	58700	3860
680	20240111	090700	2406373300	59000	59000	59100	58900	1581
681	20240111	090600	2313209100	59000	59200	59200	59000	5169
682	20240111	090500	2007750200	59100	59500	59600	59100	3232
683	20240111	090400	1816022500	59400	59000	59500	59000	1916
684	20240111	090300	1702512100	59000	58900	59100	58700	10696
685	20240111	090200	1073188100	58900	59100	59200	58900	4357
686	20240111	090100	816075300	59100	59000	59400	58900	2644
687	20240111	090000	659949400	58900	59500	59500	58900	11013