KissMeData/011780/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185700	5593010000	124000	124000	124000	124000	3683
3	20240108	185600	5593010000	124000	124000	124000	124000	0
4	20240108	185500	5593010000	124000	124000	124000	124000	0
5	20240108	185400	5593010000	124000	124000	124000	124000	0
6	20240108	185300	5593010000	124000	124000	124000	124000	0
7	20240108	185200	5593010000	124000	124000	124000	124000	0
8	20240108	185100	5593010000	124000	124000	124000	124000	0
9	20240108	185000	5593010000	124000	124000	124000	124000	0
10	20240108	184900	5593010000	124000	124000	124000	124000	0
11	20240108	184800	5593010000	124000	124000	124000	124000	0
12	20240108	184700	5593010000	124000	124000	124000	124000	0
13	20240108	184600	5593010000	124000	124000	124000	124000	0
14	20240108	184500	5593010000	124000	124000	124000	124000	0
15	20240108	184400	5593010000	124000	124000	124000	124000	0
16	20240108	184300	5593010000	124000	124000	124000	124000	0
17	20240108	184200	5593010000	124000	124000	124000	124000	0
18	20240108	184100	5593010000	124000	124000	124000	124000	0
19	20240108	184000	5593010000	124000	124000	124000	124000	0
20	20240108	183900	5593010000	124000	124000	124000	124000	0
21	20240108	183800	5593010000	124000	124000	124000	124000	0
22	20240108	183700	5593010000	124000	124000	124000	124000	0
23	20240108	183600	5593010000	124000	124000	124000	124000	0
24	20240108	183500	5593010000	124000	124000	124000	124000	0
25	20240108	183400	5593010000	124000	124000	124000	124000	0
26	20240108	183300	5593010000	124000	124000	124000	124000	0
27	20240108	183200	5593010000	124000	124000	124000	124000	0
28	20240108	183100	5593010000	124000	124000	124000	124000	0
29	20240108	183000	5593010000	124000	124000	124000	124000	0
30	20240108	182900	5593010000	124000	124000	124000	124000	0
31	20240108	182800	5593010000	124000	124000	124000	124000	0
32	20240108	182700	5593010000	124000	124000	124000	124000	3683
33	20240108	182600	5593010000	124000	124000	124000	124000	0
34	20240108	182500	5593010000	124000	124000	124000	124000	0
35	20240108	182400	5593010000	124000	124000	124000	124000	0
36	20240108	182300	5593010000	124000	124000	124000	124000	0
37	20240108	182200	5593010000	124000	124000	124000	124000	0
38	20240108	182100	5593010000	124000	124000	124000	124000	0
39	20240108	182000	5593010000	124000	124000	124000	124000	0
40	20240108	181900	5593010000	124000	124000	124000	124000	0
41	20240108	181800	5593010000	124000	124000	124000	124000	0
42	20240108	181700	5593010000	124000	124000	124000	124000	0
43	20240108	181600	5593010000	124000	124000	124000	124000	0
44	20240108	181500	5593010000	124000	124000	124000	124000	0
45	20240108	181400	5593010000	124000	124000	124000	124000	0
46	20240108	181300	5593010000	124000	124000	124000	124000	0
47	20240108	181200	5593010000	124000	124000	124000	124000	0
48	20240108	181100	5593010000	124000	124000	124000	124000	0
49	20240108	181000	5593010000	124000	124000	124000	124000	0
50	20240108	180900	5593010000	124000	124000	124000	124000	0
51	20240108	180800	5593010000	124000	124000	124000	124000	0
52	20240108	180700	5593010000	124000	124000	124000	124000	0
53	20240108	180600	5593010000	124000	124000	124000	124000	0
54	20240108	180500	5593010000	124000	124000	124000	124000	0
55	20240108	180400	5593010000	124000	124000	124000	124000	0
56	20240108	180300	5593010000	124000	124000	124000	124000	0
57	20240108	180200	5593010000	124000	124000	124000	124000	0
58	20240108	180100	5593010000	124000	124000	124000	124000	0
59	20240108	180000	5593010000	124000	124000	124000	124000	0
60	20240108	175900	5593010000	124000	124000	124000	124000	0
61	20240108	175800	5593010000	124000	124000	124000	124000	0
62	20240108	175700	5593010000	124000	124000	124000	124000	3683
63	20240108	175600	5593010000	124000	124000	124000	124000	0
64	20240108	175500	5593010000	124000	124000	124000	124000	0
65	20240108	175400	5593010000	124000	124000	124000	124000	0
66	20240108	175300	5593010000	124000	124000	124000	124000	0
67	20240108	175200	5593010000	124000	124000	124000	124000	0
68	20240108	175100	5593010000	124000	124000	124000	124000	0
69	20240108	175000	5593010000	124000	124000	124000	124000	0
70	20240108	174900	5593010000	124000	124000	124000	124000	0
71	20240108	174800	5593010000	124000	124000	124000	124000	0
72	20240108	174700	5593010000	124000	124000	124000	124000	0
73	20240108	174600	5593010000	124000	124000	124000	124000	0
74	20240108	174500	5593010000	124000	124000	124000	124000	0
75	20240108	174400	5593010000	124000	124000	124000	124000	0
76	20240108	174300	5593010000	124000	124000	124000	124000	0
77	20240108	174200	5593010000	124000	124000	124000	124000	0
78	20240108	174100	5593010000	124000	124000	124000	124000	0
79	20240108	174000	5593010000	124000	124000	124000	124000	0
80	20240108	173900	5593010000	124000	124000	124000	124000	0
81	20240108	173800	5593010000	124000	124000	124000	124000	0
82	20240108	173700	5593010000	124000	124000	124000	124000	0
83	20240108	173600	5593010000	124000	124000	124000	124000	0
84	20240108	173500	5593010000	124000	124000	124000	124000	0
85	20240108	173400	5593010000	124000	124000	124000	124000	0
86	20240108	173300	5593010000	124000	124000	124000	124000	0
87	20240108	173200	5593010000	124000	124000	124000	124000	0
88	20240108	173100	5593010000	124000	124000	124000	124000	0
89	20240108	173000	5593010000	124000	124000	124000	124000	0
90	20240108	172900	5593010000	124000	124000	124000	124000	0
91	20240108	172800	5593010000	124000	124000	124000	124000	0
92	20240108	172700	5593010000	124000	124000	124000	124000	3683
93	20240108	172600	5593010000	124000	124000	124000	124000	0
94	20240108	172500	5593010000	124000	124000	124000	124000	0
95	20240108	172400	5593010000	124000	124000	124000	124000	0
96	20240108	172300	5593010000	124000	124000	124000	124000	0
97	20240108	172200	5593010000	124000	124000	124000	124000	0
98	20240108	172100	5593010000	124000	124000	124000	124000	0
99	20240108	172000	5593010000	124000	124000	124000	124000	0
100	20240108	171900	5593010000	124000	124000	124000	124000	0
101	20240108	171800	5593010000	124000	124000	124000	124000	0
102	20240108	171700	5593010000	124000	124000	124000	124000	0
103	20240108	171600	5593010000	124000	124000	124000	124000	0
104	20240108	171500	5593010000	124000	124000	124000	124000	0
105	20240108	171400	5593010000	124000	124000	124000	124000	0
106	20240108	171300	5593010000	124000	124000	124000	124000	0
107	20240108	171200	5593010000	124000	124000	124000	124000	0
108	20240108	171100	5593010000	124000	124000	124000	124000	0
109	20240108	171000	5593010000	124000	124000	124000	124000	0
110	20240108	170900	5593010000	124000	124000	124000	124000	0
111	20240108	170800	5593010000	124000	124000	124000	124000	0
112	20240108	170700	5593010000	124000	124000	124000	124000	0
113	20240108	170600	5593010000	124000	124000	124000	124000	0
114	20240108	170500	5593010000	124000	124000	124000	124000	0
115	20240108	170400	5593010000	124000	124000	124000	124000	0
116	20240108	170300	5593010000	124000	124000	124000	124000	0
117	20240108	170200	5593010000	124000	124000	124000	124000	0
118	20240108	170100	5593010000	124000	124000	124000	124000	0
119	20240108	170000	5593010000	124000	124000	124000	124000	0
120	20240108	165900	5593010000	124000	124000	124000	124000	0
121	20240108	165800	5593010000	124000	124000	124000	124000	0
122	20240108	165700	5593010000	124000	124000	124000	124000	3683
123	20240108	165600	5593010000	124000	124000	124000	124000	0
124	20240108	165500	5593010000	124000	124000	124000	124000	0
125	20240108	165400	5593010000	124000	124000	124000	124000	0
126	20240108	165300	5593010000	124000	124000	124000	124000	0
127	20240108	165200	5593010000	124000	124000	124000	124000	0
128	20240108	165100	5593010000	124000	124000	124000	124000	0
129	20240108	165000	5593010000	124000	124000	124000	124000	0
130	20240108	164900	5593010000	124000	124000	124000	124000	0
131	20240108	164800	5593010000	124000	124000	124000	124000	0
132	20240108	164700	5593010000	124000	124000	124000	124000	0
133	20240108	164600	5593010000	124000	124000	124000	124000	0
134	20240108	164500	5593010000	124000	124000	124000	124000	0
135	20240108	164400	5593010000	124000	124000	124000	124000	0
136	20240108	164300	5593010000	124000	124000	124000	124000	0
137	20240108	164200	5593010000	124000	124000	124000	124000	0
138	20240108	164100	5593010000	124000	124000	124000	124000	0
139	20240108	164000	5593010000	124000	124000	124000	124000	0
140	20240108	163900	5593010000	124000	124000	124000	124000	0
141	20240108	163800	5593010000	124000	124000	124000	124000	0
142	20240108	163700	5593010000	124000	124000	124000	124000	0
143	20240108	163600	5593010000	124000	124000	124000	124000	0
144	20240108	163500	5593010000	124000	124000	124000	124000	0
145	20240108	163400	5593010000	124000	124000	124000	124000	0
146	20240108	163300	5593010000	124000	124000	124000	124000	0
147	20240108	163200	5593010000	124000	124000	124000	124000	0
148	20240108	163100	5593010000	124000	124000	124000	124000	0
149	20240108	163000	5593010000	124000	124000	124000	124000	0
150	20240108	162900	5593010000	124000	124000	124000	124000	0
151	20240108	162800	5593010000	124000	124000	124000	124000	0
152	20240108	162700	5593010000	124000	124000	124000	124000	3683
153	20240108	162600	5593010000	124000	124000	124000	124000	0
154	20240108	162500	5593010000	124000	124000	124000	124000	0
155	20240108	162400	5593010000	124000	124000	124000	124000	0
156	20240108	162300	5593010000	124000	124000	124000	124000	0
157	20240108	162200	5593010000	124000	124000	124000	124000	0
158	20240108	162100	5593010000	124000	124000	124000	124000	0
159	20240108	162000	5593010000	124000	124000	124000	124000	0
160	20240108	161900	5593010000	124000	124000	124000	124000	0
161	20240108	161800	5593010000	124000	124000	124000	124000	0
162	20240108	161700	5593010000	124000	124000	124000	124000	0
163	20240108	161600	5593010000	124000	124000	124000	124000	0
164	20240108	161500	5593010000	124000	124000	124000	124000	0
165	20240108	161400	5593010000	124000	124000	124000	124000	0
166	20240108	161300	5593010000	124000	124000	124000	124000	0
167	20240108	161200	5593010000	124000	124000	124000	124000	0
168	20240108	161100	5593010000	124000	124000	124000	124000	0
169	20240108	161000	5593010000	124000	124000	124000	124000	0
170	20240108	160900	5593010000	124000	124000	124000	124000	0
171	20240108	160800	5593010000	124000	124000	124000	124000	0
172	20240108	160700	5593010000	124000	124000	124000	124000	0
173	20240108	160600	5593010000	124000	124000	124000	124000	0
174	20240108	160500	5593010000	124000	124000	124000	124000	0
175	20240108	160400	5593010000	124000	124000	124000	124000	0
176	20240108	160300	5593010000	124000	124000	124000	124000	0
177	20240108	160200	5593010000	124000	124000	124000	124000	0
178	20240108	160100	5593010000	124000	124000	124000	124000	0
179	20240108	160000	5593010000	124000	124000	124000	124000	0
180	20240108	155900	5593010000	124000	124000	124000	124000	0
181	20240108	155800	5593010000	124000	124000	124000	124000	0
182	20240108	155700	5593010000	124000	124000	124000	124000	3683
183	20240108	155600	5593010000	124000	124000	124000	124000	0
184	20240108	155500	5593010000	124000	124000	124000	124000	0
185	20240108	155400	5593010000	124000	124000	124000	124000	0
186	20240108	155300	5593010000	124000	124000	124000	124000	0
187	20240108	155200	5593010000	124000	124000	124000	124000	0
188	20240108	155100	5593010000	124000	124000	124000	124000	0
189	20240108	155000	5593010000	124000	124000	124000	124000	0
190	20240108	154900	5593010000	124000	124000	124000	124000	0
191	20240108	154800	5593010000	124000	124000	124000	124000	0
192	20240108	154700	5593010000	124000	124000	124000	124000	0
193	20240108	154600	5593010000	124000	124000	124000	124000	0
194	20240108	154500	5593010000	124000	124000	124000	124000	0
195	20240108	154400	5593010000	124000	124000	124000	124000	0
196	20240108	154300	5593010000	124000	124000	124000	124000	0
197	20240108	154200	5593010000	124000	124000	124000	124000	0
198	20240108	154100	5593010000	124000	124000	124000	124000	0
199	20240108	154000	5593010000	124000	124000	124000	124000	0
200	20240108	153900	5593010000	124000	124000	124000	124000	0
201	20240108	153800	5593010000	124000	124000	124000	124000	0
202	20240108	153700	5593010000	124000	124000	124000	124000	0
203	20240108	153600	5593010000	124000	124000	124000	124000	0
204	20240108	153500	5593010000	124000	124000	124000	124000	0
205	20240108	153400	5593010000	124000	124000	124000	124000	0
206	20240108	153300	5593010000	124000	124000	124000	124000	0
207	20240108	153200	5593010000	124000	124000	124000	124000	0
208	20240108	153100	5593010000	124000	124000	124000	124000	0
209	20240108	153000	5593010000	124000	124000	124000	124000	3683
210	20240108	152900	5136318000	124200	124200	124200	124200	0
211	20240108	152800	5136318000	124200	124200	124200	124200	0
212	20240108	152700	5136318000	124200	124200	124200	124200	0
213	20240108	152600	5136318000	124200	124200	124200	124200	0
214	20240108	152500	5136318000	124200	124200	124200	124200	0
215	20240108	152400	5136318000	124200	124200	124200	124200	0
216	20240108	152300	5136318000	124200	124200	124200	124200	0
217	20240108	152200	5136318000	124200	124200	124200	124200	0
218	20240108	152100	5136318000	124200	124200	124200	124200	0
219	20240108	152000	5136318000	124200	124200	124200	124200	0
220	20240108	151900	5136318000	124200	124200	124200	124100	125
221	20240108	151800	5120797200	124200	124000	124200	124000	65
222	20240108	151700	5112728700	124100	124100	124100	124000	427
223	20240108	151600	5059756400	124100	124100	124200	124100	47
224	20240108	151500	5053923500	124100	124100	124100	124100	191
225	20240108	151400	5030220400	124100	124100	124200	124100	47
226	20240108	151300	5024387200	124200	124100	124200	124100	114
227	20240108	151200	5010238200	124200	124100	124200	124100	60
228	20240108	151100	5002791400	124100	124100	124200	124100	81
229	20240108	151000	4992736200	124200	124100	124200	124100	70
230	20240108	150900	4984047400	124100	124200	124300	124100	63
231	20240108	150800	4976225200	124100	124100	124200	124100	82
232	20240108	150700	4966045500	124100	124100	124200	124100	106
233	20240108	150600	4952888900	124100	124100	124200	124100	34
234	20240108	150500	4948669400	124100	124100	124200	124100	93
235	20240108	150400	4937126700	124100	124200	124300	124100	98
236	20240108	150300	4924955200	124200	124100	124200	124100	61
237	20240108	150200	4917382100	124100	124100	124200	124100	105
238	20240108	150100	4904350900	124100	124100	124200	124100	62
239	20240108	150000	4896654100	124200	124100	124200	124100	168
240	20240108	145900	4875794600	124100	124100	124200	124000	66
241	20240108	145800	4867603900	124000	124000	124100	124000	144
242	20240108	145700	4849745200	124000	124000	124100	124000	99
243	20240108	145600	4837468800	124100	124100	124100	124000	85
244	20240108	145500	4826924400	124100	124000	124100	124000	77
245	20240108	145400	4817374900	124000	124100	124100	124000	108
246	20240108	145300	4803978000	124100	124000	124100	124000	35
247	20240108	145200	4799635100	124100	124000	124100	124000	76
248	20240108	145100	4790209900	124000	124000	124100	124000	150
249	20240108	145000	4771596200	124000	124100	124100	124000	109
250	20240108	144900	4758078000	124100	124000	124100	124000	97
251	20240108	144800	4746049800	124000	124000	124100	124000	109
252	20240108	144700	4732533600	124000	124100	124100	124000	96
253	20240108	144600	4720625700	124000	124100	124100	124000	64
254	20240108	144500	4712687500	124000	124000	124100	124000	52
255	20240108	144400	4706239000	124000	124100	124100	124000	79
256	20240108	144300	4696440400	124100	124200	124200	124100	100
257	20240108	144200	4684030300	124100	124100	124200	124100	91
258	20240108	144100	4672737100	124100	124100	124200	124100	71
259	20240108	144000	4663925600	124200	124200	124200	124100	89
260	20240108	143900	4652879700	124100	124100	124200	124100	120
261	20240108	143800	4637987600	124100	124100	124200	124100	62
262	20240108	143700	4630293100	124100	124100	124100	124100	92
263	20240108	143600	4618875900	124100	124100	124200	124100	75
264	20240108	143500	4609568200	124100	124300	124300	124100	102
265	20240108	143400	4596908500	124200	124100	124200	124100	90
266	20240108	143300	4585735100	124100	124100	124200	124100	90
267	20240108	143200	4574565900	124100	124100	124100	124100	87
268	20240108	143100	4563769200	124200	124100	124200	124100	72
269	20240108	143000	4554833600	124100	124100	124200	124100	58
270	20240108	142900	4547635600	124100	124100	124200	124100	69
271	20240108	142800	4539072400	124200	124100	124200	124100	126
272	20240108	142700	4523435200	124100	124100	124200	124100	62
273	20240108	142600	4515740200	124100	124100	124100	124100	78
274	20240108	142500	4506060400	124100	124100	124200	124100	88
275	20240108	142400	4495138400	124100	124100	124200	124100	110
276	20240108	142300	4481484700	124100	124100	124100	124100	27
277	20240108	142200	4478134000	124100	124100	124200	124100	80
278	20240108	142100	4468205800	124100	124200	124300	124100	111
279	20240108	142000	4454421800	124200	124200	124300	124200	75
280	20240108	141900	4445106600	124200	124300	124300	124200	73
281	20240108	141800	4436039400	124300	124200	124300	124200	62
282	20240108	141700	4428338200	124200	124200	124200	124200	120
283	20240108	141600	4413434200	124200	124200	124300	124200	93
284	20240108	141500	4401883400	124200	124200	124200	124200	67
285	20240108	141400	4393562000	124300	124200	124400	124200	75
286	20240108	141300	4384242300	124200	124200	124300	124200	94
287	20240108	141200	4372567400	124200	124200	124200	124200	63
288	20240108	141100	4364742800	124200	124200	124300	124200	74
289	20240108	141000	4355551100	124200	124300	124400	124200	71
290	20240108	140900	4346730400	124300	124200	124300	124200	115
291	20240108	140800	4332445000	124200	124300	124400	124200	53
292	20240108	140700	4325859800	124300	124300	124300	124200	58
293	20240108	140600	4318653700	124200	124200	124300	124200	113
294	20240108	140500	4304618900	124200	124200	124300	124200	53
295	20240108	140400	4298035300	124300	124200	124300	124200	90
296	20240108	140300	4286857100	124200	124200	124200	124200	45
297	20240108	140200	4281268100	124200	124100	124300	124100	107
298	20240108	140100	4267974800	124100	124100	124200	124100	88
299	20240108	140000	4257053100	124100	124100	124200	124100	48
300	20240108	135900	4251096200	124100	124100	124100	124100	68
301	20240108	135800	4242657400	124100	124300	124300	124100	92
302	20240108	135700	4231238400	124200	124100	124300	124100	166
303	20240108	135600	4210624700	124100	124200	124200	124100	65
304	20240108	135500	4202553100	124200	124200	124300	124200	71
305	20240108	135400	4193734700	124200	124200	124200	124100	172
306	20240108	135300	4172379500	124100	124100	124200	124100	91
307	20240108	135200	4161086300	124100	124100	124400	124100	50
308	20240108	135100	4154872700	124100	124100	124200	124100	138
309	20240108	135000	4137746400	124100	124100	124100	124100	66
310	20240108	134900	4129555800	124100	124100	124300	124100	42
311	20240108	134800	4124341900	124200	124100	124300	124100	76
312	20240108	134700	4114899700	124200	124400	124400	124100	107
313	20240108	134600	4101613500	124300	124100	124300	124100	75
314	20240108	134500	4092302800	124100	124200	124400	124100	48
315	20240108	134400	4086342800	124300	124100	124300	124100	77
316	20240108	134300	4076781900	124100	124100	124200	124100	95
317	20240108	134200	4064992300	124100	124100	124200	124100	73
318	20240108	134100	4055932700	124100	124100	124200	124100	99
319	20240108	134000	4043643200	124100	124200	124200	124100	62
320	20240108	133900	4035948800	124100	124100	124100	124100	111
321	20240108	133800	4022173700	124100	124100	124100	124100	61
322	20240108	133700	4014603600	124100	124100	124200	124100	59
323	20240108	133600	4007281300	124100	124100	124100	124100	75
324	20240108	133500	3997973800	124100	124100	124200	124100	164
325	20240108	133400	3977614900	124100	124100	124200	124100	43
326	20240108	133300	3972278500	124100	124100	124200	124100	73
327	20240108	133200	3963218900	124100	124200	124200	124100	152
328	20240108	133100	3944349600	124200	124200	124200	124200	60
329	20240108	133000	3936897600	124300	124200	124300	124200	87
330	20240108	132900	3926091700	124200	124200	124200	124200	15
331	20240108	132800	3924228700	124200	124200	124300	124200	102
332	20240108	132700	3911557700	124200	124300	124300	124200	61
333	20240108	132600	3903979100	124300	124200	124300	124200	70
334	20240108	132500	3895283300	124200	124200	124200	124200	80
335	20240108	132400	3885347300	124200	124200	124300	124200	94
336	20240108	132300	3873672100	124200	124200	124300	124200	103
337	20240108	132200	3860875000	124200	124200	124300	124200	130
338	20240108	132100	3844721600	124300	124300	124300	124200	78
339	20240108	132000	3835033700	124200	124200	124300	124200	45
340	20240108	131900	3829444600	124200	124200	124300	124200	77
341	20240108	131800	3819881100	124200	124300	124300	124200	34
342	20240108	131700	3815657600	124200	124200	124300	124200	115
343	20240108	131600	3801374300	124200	124200	124200	124200	50
344	20240108	131500	3795164300	124200	124200	124300	124200	72
345	20240108	131400	3786221700	124300	124200	124300	124200	57
346	20240108	131300	3779141900	124200	124200	124200	124200	84
347	20240108	131200	3768709100	124300	124200	124300	124200	61
348	20240108	131100	3761132800	124200	124200	124300	124200	65
349	20240108	131000	3753059300	124200	124300	124300	124200	132
350	20240108	130900	3736662500	124200	124200	124300	124200	89
351	20240108	130800	3725607600	124200	124200	124300	124200	459
352	20240108	130700	3668594200	124200	124200	124300	124200	41
353	20240108	130600	3663501900	124300	124300	124300	124200	99
354	20240108	130500	3651205700	124200	124200	124300	124200	71
355	20240108	130400	3642383600	124200	124200	124300	124200	64
356	20240108	130300	3634434600	124300	124200	124300	124200	93
357	20240108	130200	3622883100	124200	124200	124200	124200	73
358	20240108	130100	3613816500	124200	124200	124300	124200	139
359	20240108	130000	3596546600	124200	124200	124300	124200	40
360	20240108	125900	3591578500	124200	124200	124300	124200	153
361	20240108	125800	3572568800	124300	124300	124300	124200	129
362	20240108	125700	3556540100	124200	124200	124300	124200	68
363	20240108	125600	3548094000	124200	124200	124200	124200	55
364	20240108	125500	3541263000	124200	124200	124200	124200	117
365	20240108	125400	3526731600	124200	124300	124300	124200	64
366	20240108	125300	3518781700	124200	124200	124300	124200	65
367	20240108	125200	3510708500	124300	124200	124400	124200	86
368	20240108	125100	3500025500	124200	124200	124300	124200	88
369	20240108	125000	3489094300	124400	124300	124400	124200	80
370	20240108	124900	3479149700	124300	124300	124400	124200	72
371	20240108	124800	3470201900	124200	124300	124300	124200	138
372	20240108	124700	3453055700	124300	124300	124400	124300	110
373	20240108	124600	3439382600	124300	124300	124400	124300	47
374	20240108	124500	3433540200	124300	124200	124300	124200	339
375	20240108	124400	3391411400	124200	124200	124300	124200	82
376	20240108	124300	3381224400	124400	124300	124400	124200	115
377	20240108	124200	3366927400	124300	124300	124400	124300	56
378	20240108	124100	3359966500	124300	124400	124400	124300	69
379	20240108	124000	3351389500	124300	124300	124400	124300	84
380	20240108	123900	3340947500	124300	124300	124400	124300	168
381	20240108	123800	3320063800	124300	124300	124400	124300	56
382	20240108	123700	3313101500	124300	124400	124400	124300	92
383	20240108	123600	3301659800	124500	124400	124500	124400	133
384	20240108	123500	3285114300	124400	124400	124400	124400	27
385	20240108	123400	3281755500	124400	124400	124500	124400	88
386	20240108	123300	3270808200	124400	124400	124500	124400	28
387	20240108	123200	3267324800	124400	124300	124400	124300	127
388	20240108	123100	3251529900	124300	124300	124300	124300	43
389	20240108	123000	3246185000	124300	124400	124400	124300	69
390	20240108	122900	3237607900	124300	124300	124400	124300	79
391	20240108	122800	3227787200	124400	124300	124400	124300	47
392	20240108	122700	3221944900	124300	124300	124400	124300	37
393	20240108	122600	3217344200	124300	124400	124400	124300	219
394	20240108	122500	3190118700	124400	124400	124400	124300	119
395	20240108	122400	3175318600	124400	124400	124400	124300	67
396	20240108	122300	3166984700	124400	124500	124500	124400	66
397	20240108	122200	3158774000	124400	124500	124500	124400	45
398	20240108	122100	3153175300	124400	124500	124500	124400	110
399	20240108	122000	3139490100	124400	124400	124600	124400	97
400	20240108	121900	3127415100	124400	124400	124500	124400	55
401	20240108	121800	3120572400	124400	124300	124400	124300	86
402	20240108	121700	3109879000	124300	124300	124300	124300	88
403	20240108	121600	3098940600	124300	124300	124400	124300	151
404	20240108	121500	3080171000	124300	124300	124300	124300	40
405	20240108	121400	3075199000	124300	124300	124400	124300	63
406	20240108	121300	3067366900	124400	124300	124500	124300	134
407	20240108	121200	3050695200	124300	124300	124400	124300	67
408	20240108	121100	3042364500	124400	124300	124400	124300	93
409	20240108	121000	3030799300	124300	124300	124400	124300	163
410	20240108	120900	3010535900	124400	124300	124400	124300	113
411	20240108	120800	2996484200	124300	124400	124400	124300	105
412	20240108	120700	2983430600	124300	124400	124500	124300	127
413	20240108	120600	2967631900	124400	124400	124500	124400	69
414	20240108	120500	2959048200	124400	124300	124500	124300	89
415	20240108	120400	2947979600	124300	124300	124500	124300	110
416	20240108	120300	2934294000	124300	124400	124500	124300	93
417	20240108	120200	2922724800	124500	124400	124500	124400	106
418	20240108	120100	2909538100	124500	124400	124600	124400	50
419	20240108	120000	2903315800	124600	124400	124600	124400	78
420	20240108	115900	2893609700	124400	124500	124600	124400	74
421	20240108	115800	2884401100	124500	124600	124700	124400	50
422	20240108	115700	2878178100	124600	124400	124800	124400	61
423	20240108	115600	2870580500	124400	124400	124700	124400	49
424	20240108	115500	2864482700	124500	124400	124500	124400	76
425	20240108	115400	2855024200	124500	124600	124600	124400	72
426	20240108	115300	2846058200	124600	124500	124700	124400	100
427	20240108	115200	2833605500	124600	124500	124600	124400	80
428	20240108	115100	2823649800	124500	124400	124500	124400	110
429	20240108	115000	2809959400	124400	124500	124500	124400	45
430	20240108	114900	2804359100	124500	124400	124600	124400	44
431	20240108	114800	2798881000	124500	124400	124500	124400	90
432	20240108	114700	2787683200	124400	124400	124500	124400	75
433	20240108	114600	2778352300	124400	124400	124500	124400	75
434	20240108	114500	2769019900	124300	124500	124500	124300	63
435	20240108	114400	2761186700	124500	124300	124500	124300	99
436	20240108	114300	2748874600	124400	124300	124400	124300	57
437	20240108	114200	2741786500	124400	124400	124500	124300	39
438	20240108	114100	2736937100	124300	124300	124400	124300	74
439	20240108	114000	2727734700	124300	124400	124400	124300	77
440	20240108	113900	2718161800	124300	124400	124500	124300	71
441	20240108	113800	2709333100	124400	124400	124500	124300	62
442	20240108	113700	2701621200	124400	124500	124500	124400	40
443	20240108	113600	2696643700	124300	124400	124500	124300	122
444	20240108	113500	2681472400	124300	124400	124500	124300	65
445	20240108	113400	2673390600	124400	124300	124400	124300	61
446	20240108	113300	2665805500	124300	124400	124400	124300	80
447	20240108	113200	2655860300	124400	124300	124400	124300	46
448	20240108	113100	2650138600	124300	124400	124500	124300	75
449	20240108	113000	2640814500	124300	124400	124500	124300	57
450	20240108	112900	2633724400	124400	124400	124400	124300	141
451	20240108	112800	2616193700	124400	124300	124400	124300	55
452	20240108	112700	2609356900	124300	124300	124400	124300	70
453	20240108	112600	2600653300	124400	124300	124400	124300	24
454	20240108	112500	2597668700	124300	124400	124500	124300	135
455	20240108	112400	2580879000	124400	124400	124500	124400	48
456	20240108	112300	2574907300	124400	124400	124400	124400	71
457	20240108	112200	2566074900	124400	124400	124500	124400	97
458	20240108	112100	2554007900	124400	124400	124500	124400	59
459	20240108	112000	2546668200	124400	124300	124400	124300	56
460	20240108	111900	2539705300	124300	124400	124400	124300	71
461	20240108	111800	2530879200	124500	124500	124500	124400	116
462	20240108	111700	2516445100	124400	124400	124500	124400	70
463	20240108	111600	2507736000	124400	124400	124400	124400	49
464	20240108	111500	2501640400	124400	124500	124600	124400	62
465	20240108	111400	2493925600	124500	124400	124500	124400	116
466	20240108	111300	2479493800	124400	124300	124400	124300	106
467	20240108	111200	2466310900	124300	124300	124300	124300	85
468	20240108	111100	2455745400	124300	124300	124300	124300	57
469	20240108	111000	2448660300	124300	124400	124400	124200	227
470	20240108	110900	2420445200	124300	124400	124400	124300	261
471	20240108	110800	2387986300	124400	124400	124500	124400	30
472	20240108	110700	2384254200	124400	124500	124500	124400	75
473	20240108	110600	2374920000	124500	124500	124600	124400	477
474	20240108	110500	2315537700	124500	124600	124600	124500	58
475	20240108	110400	2308313200	124500	124500	124500	124500	47
476	20240108	110300	2302461700	124500	124600	124600	124500	236
477	20240108	110200	2273062800	124600	125100	125100	124600	4742
478	20240108	110100	1680389800	125100	125200	125200	125100	165
479	20240108	110000	1659743700	125200	125100	125300	125100	244
480	20240108	105900	1629197700	125100	125200	125200	125100	81
481	20240108	105800	1619064400	125200	125100	125200	125100	83
482	20240108	105700	1608679700	125100	125200	125200	125100	76
483	20240108	105600	1599167100	125300	125100	125300	125100	137
484	20240108	105500	1582019600	125100	125100	125100	125100	60
485	20240108	105400	1574513600	125100	125200	125200	125100	147
486	20240108	105300	1556114600	125200	125100	125300	125100	167
487	20240108	105200	1535210300	125100	125100	125200	125100	54
488	20240108	105100	1528454800	125100	125100	125200	125100	79
489	20240108	105000	1518571800	125200	125100	125200	125100	104
490	20240108	104900	1505561300	125100	125100	125300	125100	48
491	20240108	104800	1499556100	125200	125100	125200	125100	111
492	20240108	104700	1485665500	125100	125100	125200	125100	43
493	20240108	104600	1480285800	125100	125100	125100	125100	84
494	20240108	104500	1469777400	125100	125200	125200	125100	82
495	20240108	104400	1459518900	125100	125100	125200	125100	60
496	20240108	104300	1452010700	125100	125100	125100	125100	135
497	20240108	104200	1435122200	125200	125200	125200	125100	237
498	20240108	104100	1405450200	125200	125200	125200	125200	83
499	20240108	104000	1395058600	125200	125200	125300	125200	28
500	20240108	103900	1391552900	125200	125200	125300	125200	87
501	20240108	103800	1380659900	125200	125200	125300	125200	92
502	20240108	103700	1369140400	125200	125200	125200	125200	20
503	20240108	103600	1366636400	125200	125200	125200	125200	83
504	20240108	103500	1356244800	125200	125200	125200	125200	75
505	20240108	103400	1346854800	125200	125400	125400	125200	71
506	20240108	103300	1337961200	125300	125300	125300	125200	45
507	20240108	103200	1332324700	125400	125200	125400	125200	115
508	20240108	103100	1317918300	125300	125300	125400	125300	125
509	20240108	103000	1302255400	125300	125300	125300	125300	50
510	20240108	102900	1295990400	125300	125300	125400	125300	55
511	20240108	102800	1289097900	125400	125300	125400	125300	77
512	20240108	102700	1279449700	125300	125400	125400	125300	68
513	20240108	102600	1270929100	125400	125400	125500	125400	45
514	20240108	102500	1265285700	125500	125300	125500	125300	44
515	20240108	102400	1259768300	125400	125300	125500	125300	213
516	20240108	102300	1233066300	125300	125300	125300	125300	28
517	20240108	102200	1229557900	125300	125400	125400	125300	69
518	20240108	102100	1220909900	125400	125500	125500	125400	287
519	20240108	102000	1184891600	125500	125500	125600	125500	74
520	20240108	101900	1175604500	125600	125600	125600	125500	28
521	20240108	101800	1172090100	125500	125500	125600	125500	52
522	20240108	101700	1165564000	125500	125300	125500	125300	105
523	20240108	101600	1152387700	125200	125200	125400	125200	96
524	20240108	101500	1140360200	125200	125400	125400	125200	40
525	20240108	101400	1135349900	125300	125200	125300	125200	50
526	20240108	101300	1129085200	125300	125300	125300	125200	169
527	20240108	101200	1107914700	125300	125400	125400	125300	28
528	20240108	101100	1104405900	125400	125400	125400	125300	47
529	20240108	101000	1098513900	125400	125300	125500	125300	99
530	20240108	100900	1086095900	125400	125400	125400	125400	68
531	20240108	100800	1077568700	125400	125500	125500	125400	45
532	20240108	100700	1071925500	125400	125400	125400	125400	67
533	20240108	100600	1063523700	125500	125300	125500	125300	110
534	20240108	100500	1049735100	125400	125400	125400	125200	201
535	20240108	100400	1024557000	125200	125300	125300	125200	61
536	20240108	100300	1016915800	125300	125200	125300	125200	51
537	20240108	100200	1010528800	125400	125200	125400	125200	92
538	20240108	100100	999008900	125200	125300	125300	125200	24
539	20240108	100000	996003500	125200	125200	125400	125200	58
540	20240108	095900	988738400	125100	125100	125300	125100	380
541	20240108	095800	941135700	125200	125300	125300	125200	57
542	20240108	095700	933999200	125200	125200	125200	125100	58
543	20240108	095600	926741800	125100	125100	125300	125100	45
544	20240108	095500	921112000	125200	125200	125200	125100	258
545	20240108	095400	888822400	125200	125100	125200	125100	69
546	20240108	095300	880187000	125100	125100	125200	125100	48
547	20240108	095200	874182100	125200	125200	125200	125100	72
548	20240108	095100	865169700	125200	125100	125200	125100	164
549	20240108	095000	844644700	125200	125300	125300	125100	190
550	20240108	094900	820860600	125300	125300	125300	125200	98
551	20240108	094800	808586500	125200	125200	125300	125200	61
552	20240108	094700	800949000	125300	125200	125300	125200	203
553	20240108	094600	775524700	125300	125200	125300	125200	46
554	20240108	094500	769765400	125200	125200	125200	125200	82
555	20240108	094400	759499000	125300	125300	125300	125200	103
556	20240108	094300	746602600	125300	125300	125400	125200	74
557	20240108	094200	737331300	125300	125200	125400	125200	129
558	20240108	094100	721179900	125200	125300	125400	125200	75
559	20240108	094000	711783100	125300	125200	125300	125200	223
560	20240108	093900	683843200	125200	125200	125200	125200	41
561	20240108	093800	678710000	125200	125300	125300	125200	63
562	20240108	093700	670822200	125300	125300	125300	125300	141
563	20240108	093600	653154900	125300	125400	125400	125300	309
564	20240108	093500	614425900	125400	125400	125500	125400	69
565	20240108	093400	605773200	125400	125400	125500	125400	71
566	20240108	093300	596869600	125400	125500	125500	125400	70
567	20240108	093200	588091500	125500	125600	125600	125400	13
568	20240108	093100	586459900	125500	125500	125600	125500	83
569	20240108	093000	576043300	125500	125400	125500	125400	113
570	20240108	092900	561862600	125400	125500	125600	125400	58
571	20240108	092800	554586400	125500	125500	125500	125500	66
572	20240108	092700	546303400	125500	125400	125500	125400	72
573	20240108	092600	537268600	125400	125600	125600	125400	22
574	20240108	092500	534509300	125400	125600	125600	125400	483
575	20240108	092400	473860100	125600	125700	125700	125600	79
576	20240108	092300	463930800	125600	125700	125700	125600	31
577	20240108	092200	460035800	125600	125700	125700	125600	173
578	20240108	092100	438297900	125800	126000	126000	125800	891
579	20240108	092000	326047200	126100	126200	126200	126100	233
580	20240108	091900	296658900	126200	126300	126300	126200	45
581	20240108	091800	290979500	126200	126300	126300	126200	77
582	20240108	091700	281256100	126300	126400	126400	126200	113
583	20240108	091600	266979700	126300	126400	126500	126300	64
584	20240108	091500	258891600	126400	126300	126900	126300	51
585	20240108	091400	252445800	126300	126300	126300	126300	24
586	20240108	091300	249414600	126200	126900	126900	126200	161
587	20240108	091200	229000700	126900	126900	127100	126900	48
588	20240108	091100	222908200	126900	127100	127100	126900	222
589	20240108	091000	194729700	127000	127000	127100	127000	27
590	20240108	090900	191300400	127200	126900	127200	126900	169
591	20240108	090800	169836000	127000	127300	127300	127000	99
592	20240108	090700	157242000	127300	126400	127400	126400	128
593	20240108	090600	141011900	126500	126800	126800	126500	164
594	20240108	090500	120223000	126800	126500	126800	126500	138
595	20240108	090400	102743700	126000	126100	126300	126000	360
596	20240108	090300	57342300	126100	126200	126200	126100	44
597	20240108	090200	51793600	126000	126300	126300	126000	133
598	20240108	090100	35028000	126000	126000	126000	126000	0
599	20240108	090000	35028000	126000	126000	126000	126000	278