KissMeData/000120/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183000	4211320800	122400	122400	122400	122400	3195
3	20240118	182900	4211320800	122400	122400	122400	122400	0
4	20240118	182800	4211320800	122400	122400	122400	122400	0
5	20240118	182700	4211320800	122400	122400	122400	122400	0
6	20240118	182600	4211320800	122400	122400	122400	122400	0
7	20240118	182500	4211320800	122400	122400	122400	122400	0
8	20240118	182400	4211320800	122400	122400	122400	122400	0
9	20240118	182300	4211320800	122400	122400	122400	122400	0
10	20240118	182200	4211320800	122400	122400	122400	122400	0
11	20240118	182100	4211320800	122400	122400	122400	122400	0
12	20240118	182000	4211320800	122400	122400	122400	122400	0
13	20240118	181900	4211320800	122400	122400	122400	122400	0
14	20240118	181800	4211320800	122400	122400	122400	122400	0
15	20240118	181700	4211320800	122400	122400	122400	122400	0
16	20240118	181600	4211320800	122400	122400	122400	122400	0
17	20240118	181500	4211320800	122400	122400	122400	122400	0
18	20240118	181400	4211320800	122400	122400	122400	122400	0
19	20240118	181300	4211320800	122400	122400	122400	122400	0
20	20240118	181200	4211320800	122400	122400	122400	122400	0
21	20240118	181100	4211320800	122400	122400	122400	122400	0
22	20240118	181000	4211320800	122400	122400	122400	122400	0
23	20240118	180900	4211320800	122400	122400	122400	122400	0
24	20240118	180800	4211320800	122400	122400	122400	122400	0
25	20240118	180700	4211320800	122400	122400	122400	122400	0
26	20240118	180600	4211320800	122400	122400	122400	122400	0
27	20240118	180500	4211320800	122400	122400	122400	122400	0
28	20240118	180400	4211320800	122400	122400	122400	122400	0
29	20240118	180300	4211320800	122400	122400	122400	122400	0
30	20240118	180200	4211320800	122400	122400	122400	122400	0
31	20240118	180100	4211320800	122400	122400	122400	122400	0
32	20240118	180000	4211320800	122400	122400	122400	122400	3195
33	20240118	175900	4211320800	122400	122400	122400	122400	0
34	20240118	175800	4211320800	122400	122400	122400	122400	0
35	20240118	175700	4211320800	122400	122400	122400	122400	0
36	20240118	175600	4211320800	122400	122400	122400	122400	0
37	20240118	175500	4211320800	122400	122400	122400	122400	0
38	20240118	175400	4211320800	122400	122400	122400	122400	0
39	20240118	175300	4211320800	122400	122400	122400	122400	0
40	20240118	175200	4211320800	122400	122400	122400	122400	0
41	20240118	175100	4211320800	122400	122400	122400	122400	0
42	20240118	175000	4211320800	122400	122400	122400	122400	0
43	20240118	174900	4211320800	122400	122400	122400	122400	0
44	20240118	174800	4211320800	122400	122400	122400	122400	0
45	20240118	174700	4211320800	122400	122400	122400	122400	0
46	20240118	174600	4211320800	122400	122400	122400	122400	0
47	20240118	174500	4211320800	122400	122400	122400	122400	0
48	20240118	174400	4211320800	122400	122400	122400	122400	0
49	20240118	174300	4211320800	122400	122400	122400	122400	0
50	20240118	174200	4211320800	122400	122400	122400	122400	0
51	20240118	174100	4211320800	122400	122400	122400	122400	0
52	20240118	174000	4211320800	122400	122400	122400	122400	0
53	20240118	173900	4211320800	122400	122400	122400	122400	0
54	20240118	173800	4211320800	122400	122400	122400	122400	0
55	20240118	173700	4211320800	122400	122400	122400	122400	0
56	20240118	173600	4211320800	122400	122400	122400	122400	0
57	20240118	173500	4211320800	122400	122400	122400	122400	0
58	20240118	173400	4211320800	122400	122400	122400	122400	0
59	20240118	173300	4211320800	122400	122400	122400	122400	0
60	20240118	173200	4211320800	122400	122400	122400	122400	0
61	20240118	173100	4211320800	122400	122400	122400	122400	0
62	20240118	173000	4211320800	122400	122400	122400	122400	3195
63	20240118	172900	4211320800	122400	122400	122400	122400	0
64	20240118	172800	4211320800	122400	122400	122400	122400	0
65	20240118	172700	4211320800	122400	122400	122400	122400	0
66	20240118	172600	4211320800	122400	122400	122400	122400	0
67	20240118	172500	4211320800	122400	122400	122400	122400	0
68	20240118	172400	4211320800	122400	122400	122400	122400	0
69	20240118	172300	4211320800	122400	122400	122400	122400	0
70	20240118	172200	4211320800	122400	122400	122400	122400	0
71	20240118	172100	4211320800	122400	122400	122400	122400	0
72	20240118	172000	4211320800	122400	122400	122400	122400	0
73	20240118	171900	4211320800	122400	122400	122400	122400	0
74	20240118	171800	4211320800	122400	122400	122400	122400	0
75	20240118	171700	4211320800	122400	122400	122400	122400	0
76	20240118	171600	4211320800	122400	122400	122400	122400	0
77	20240118	171500	4211320800	122400	122400	122400	122400	0
78	20240118	171400	4211320800	122400	122400	122400	122400	0
79	20240118	171300	4211320800	122400	122400	122400	122400	0
80	20240118	171200	4211320800	122400	122400	122400	122400	0
81	20240118	171100	4211320800	122400	122400	122400	122400	0
82	20240118	171000	4211320800	122400	122400	122400	122400	0
83	20240118	170900	4211320800	122400	122400	122400	122400	0
84	20240118	170800	4211320800	122400	122400	122400	122400	0
85	20240118	170700	4211320800	122400	122400	122400	122400	0
86	20240118	170600	4211320800	122400	122400	122400	122400	0
87	20240118	170500	4211320800	122400	122400	122400	122400	0
88	20240118	170400	4211320800	122400	122400	122400	122400	0
89	20240118	170300	4211320800	122400	122400	122400	122400	0
90	20240118	170200	4211320800	122400	122400	122400	122400	0
91	20240118	170100	4211320800	122400	122400	122400	122400	0
92	20240118	170000	4211320800	122400	122400	122400	122400	3195
93	20240118	165900	4211320800	122400	122400	122400	122400	0
94	20240118	165800	4211320800	122400	122400	122400	122400	0
95	20240118	165700	4211320800	122400	122400	122400	122400	0
96	20240118	165600	4211320800	122400	122400	122400	122400	0
97	20240118	165500	4211320800	122400	122400	122400	122400	0
98	20240118	165400	4211320800	122400	122400	122400	122400	0
99	20240118	165300	4211320800	122400	122400	122400	122400	0
100	20240118	165200	4211320800	122400	122400	122400	122400	0
101	20240118	165100	4211320800	122400	122400	122400	122400	0
102	20240118	165000	4211320800	122400	122400	122400	122400	0
103	20240118	164900	4211320800	122400	122400	122400	122400	0
104	20240118	164800	4211320800	122400	122400	122400	122400	0
105	20240118	164700	4211320800	122400	122400	122400	122400	0
106	20240118	164600	4211320800	122400	122400	122400	122400	0
107	20240118	164500	4211320800	122400	122400	122400	122400	0
108	20240118	164400	4211320800	122400	122400	122400	122400	0
109	20240118	164300	4211320800	122400	122400	122400	122400	0
110	20240118	164200	4211320800	122400	122400	122400	122400	0
111	20240118	164100	4211320800	122400	122400	122400	122400	0
112	20240118	164000	4211320800	122400	122400	122400	122400	0
113	20240118	163900	4211320800	122400	122400	122400	122400	0
114	20240118	163800	4211320800	122400	122400	122400	122400	0
115	20240118	163700	4211320800	122400	122400	122400	122400	0
116	20240118	163600	4211320800	122400	122400	122400	122400	0
117	20240118	163500	4211320800	122400	122400	122400	122400	0
118	20240118	163400	4211320800	122400	122400	122400	122400	0
119	20240118	163300	4211320800	122400	122400	122400	122400	0
120	20240118	163200	4211320800	122400	122400	122400	122400	0
121	20240118	163100	4211320800	122400	122400	122400	122400	0
122	20240118	163000	4211320800	122400	122400	122400	122400	3195
123	20240118	162900	4211320800	122400	122400	122400	122400	0
124	20240118	162800	4211320800	122400	122400	122400	122400	0
125	20240118	162700	4211320800	122400	122400	122400	122400	0
126	20240118	162600	4211320800	122400	122400	122400	122400	0
127	20240118	162500	4211320800	122400	122400	122400	122400	0
128	20240118	162400	4211320800	122400	122400	122400	122400	0
129	20240118	162300	4211320800	122400	122400	122400	122400	0
130	20240118	162200	4211320800	122400	122400	122400	122400	0
131	20240118	162100	4211320800	122400	122400	122400	122400	0
132	20240118	162000	4211320800	122400	122400	122400	122400	0
133	20240118	161900	4211320800	122400	122400	122400	122400	0
134	20240118	161800	4211320800	122400	122400	122400	122400	0
135	20240118	161700	4211320800	122400	122400	122400	122400	0
136	20240118	161600	4211320800	122400	122400	122400	122400	0
137	20240118	161500	4211320800	122400	122400	122400	122400	0
138	20240118	161400	4211320800	122400	122400	122400	122400	0
139	20240118	161300	4211320800	122400	122400	122400	122400	0
140	20240118	161200	4211320800	122400	122400	122400	122400	0
141	20240118	161100	4211320800	122400	122400	122400	122400	0
142	20240118	161000	4211320800	122400	122400	122400	122400	0
143	20240118	160900	4211320800	122400	122400	122400	122400	0
144	20240118	160800	4211320800	122400	122400	122400	122400	0
145	20240118	160700	4211320800	122400	122400	122400	122400	0
146	20240118	160600	4211320800	122400	122400	122400	122400	0
147	20240118	160500	4211320800	122400	122400	122400	122400	0
148	20240118	160400	4211320800	122400	122400	122400	122400	0
149	20240118	160300	4211320800	122400	122400	122400	122400	0
150	20240118	160200	4211320800	122400	122400	122400	122400	0
151	20240118	160100	4211320800	122400	122400	122400	122400	0
152	20240118	160000	4211320800	122400	122400	122400	122400	3195
153	20240118	155900	4211320800	122400	122400	122400	122400	0
154	20240118	155800	4211320800	122400	122400	122400	122400	0
155	20240118	155700	4211320800	122400	122400	122400	122400	0
156	20240118	155600	4211320800	122400	122400	122400	122400	0
157	20240118	155500	4211320800	122400	122400	122400	122400	0
158	20240118	155400	4211320800	122400	122400	122400	122400	0
159	20240118	155300	4211320800	122400	122400	122400	122400	0
160	20240118	155200	4211320800	122400	122400	122400	122400	0
161	20240118	155100	4211320800	122400	122400	122400	122400	0
162	20240118	155000	4211320800	122400	122400	122400	122400	0
163	20240118	154900	4211320800	122400	122400	122400	122400	0
164	20240118	154800	4211320800	122400	122400	122400	122400	0
165	20240118	154700	4211320800	122400	122400	122400	122400	0
166	20240118	154600	4211320800	122400	122400	122400	122400	0
167	20240118	154500	4211320800	122400	122400	122400	122400	0
168	20240118	154400	4211320800	122400	122400	122400	122400	0
169	20240118	154300	4211320800	122400	122400	122400	122400	0
170	20240118	154200	4211320800	122400	122400	122400	122400	0
171	20240118	154100	4211320800	122400	122400	122400	122400	0
172	20240118	154000	4211320800	122400	122400	122400	122400	0
173	20240118	153900	4211320800	122400	122400	122400	122400	0
174	20240118	153800	4211320800	122400	122400	122400	122400	0
175	20240118	153700	4211320800	122400	122400	122400	122400	0
176	20240118	153600	4211320800	122400	122400	122400	122400	0
177	20240118	153500	4211320800	122400	122400	122400	122400	0
178	20240118	153400	4211320800	122400	122400	122400	122400	0
179	20240118	153300	4211320800	122400	122400	122400	122400	0
180	20240118	153200	4211320800	122400	122400	122400	122400	0
181	20240118	153100	4211320800	122400	122400	122400	122400	0
182	20240118	153000	4211320800	122400	122400	122400	122400	6390
183	20240118	152900	3820252800	122700	122700	122700	122700	0
184	20240118	152800	3820252800	122700	122700	122700	122700	0
185	20240118	152700	3820252800	122700	122700	122700	122700	0
186	20240118	152600	3820252800	122700	122700	122700	122700	0
187	20240118	152500	3820252800	122700	122700	122700	122700	0
188	20240118	152400	3820252800	122700	122700	122700	122700	0
189	20240118	152300	3820252800	122700	122700	122700	122700	0
190	20240118	152200	3820252800	122700	122700	122700	122700	0
191	20240118	152100	3820252800	122700	122700	122700	122700	0
192	20240118	152000	3820252800	122700	122700	122700	122700	0
193	20240118	151900	3820252800	122700	123000	123100	122700	91
194	20240118	151800	3809060100	123100	123200	123200	123000	52
195	20240118	151700	3802658900	123000	123500	123500	123000	125
196	20240118	151600	3787250900	123500	123500	123500	123200	50
197	20240118	151500	3781086300	123500	123000	123500	123000	94
198	20240118	151400	3769505300	123000	123000	123400	123000	34
199	20240118	151300	3765316000	123000	123400	123400	123000	245
200	20240118	151200	3735147300	123400	122900	123400	122800	301
201	20240118	151100	3698102200	122900	122700	122900	122700	58
202	20240118	151000	3690976800	123000	122800	123000	122700	99
203	20240118	150900	3678816700	123000	122800	123000	122800	81
204	20240118	150800	3668865600	122800	122800	123000	122800	35
205	20240118	150700	3664563100	123000	123000	123000	122800	67
206	20240118	150600	3656329100	122900	122900	123000	122900	118
207	20240118	150500	3641826600	123000	122900	123000	122900	97
208	20240118	150400	3629903100	123000	123000	123000	122900	41
209	20240118	150300	3624860600	123000	123000	123000	123000	24
210	20240118	150200	3621908600	123000	123300	123300	122900	49
211	20240118	150100	3615877800	123000	123000	123000	123000	99
212	20240118	150000	3603700800	123100	123100	123100	123000	85
213	20240118	145900	3593239400	123100	123000	123100	123000	33
214	20240118	145800	3589179400	123100	123100	123100	123000	27
215	20240118	145700	3585855900	123300	123300	123300	123000	288
216	20240118	145600	3550400400	123100	123300	123300	122900	28
217	20240118	145500	3546956400	123000	122900	123300	122900	105
218	20240118	145400	3534044300	122900	123200	123200	122900	47
219	20240118	145300	3528265000	123200	123000	123300	123000	65
220	20240118	145200	3520265500	123000	122900	123000	122800	26
221	20240118	145100	3517070600	122900	123000	123000	122800	82
222	20240118	145000	3506998200	122900	122900	123000	122800	42
223	20240118	144900	3501834800	122900	122900	122900	122900	4
224	20240118	144800	3501343200	122800	123300	123300	122800	59
225	20240118	144700	3494089600	123200	123200	123200	122900	46
226	20240118	144600	3488427900	122900	122900	122900	122900	4
227	20240118	144500	3487936300	122800	123100	123100	122800	64
228	20240118	144400	3480071400	123000	123000	123100	122900	8
229	20240118	144300	3479087500	123000	122800	123000	122800	60
230	20240118	144200	3471710600	122900	122900	122900	122800	32
231	20240118	144100	3467778600	122800	123000	123000	122700	15
232	20240118	144000	3465936200	122800	122900	122900	122700	93
233	20240118	143900	3454512800	122900	123000	123000	122800	20
234	20240118	143800	3452055700	122700	122800	122900	122700	80
235	20240118	143700	3442231200	122800	122700	122900	122700	31
236	20240118	143600	3438425200	122700	122800	122800	122700	17
237	20240118	143500	3436338600	122700	122900	122900	122700	98
238	20240118	143400	3424309000	122800	122900	122900	122800	13
239	20240118	143300	3422712200	122900	122700	123000	122700	97
240	20240118	143200	3410799100	122700	122800	122800	122700	54
241	20240118	143100	3404172900	122800	122800	122800	122700	53
242	20240118	143000	3397665100	122800	122900	122900	122700	69
243	20240118	142900	3389194500	122900	122800	122900	122800	11
244	20240118	142800	3387843400	122800	123000	123000	122800	48
245	20240118	142700	3381943900	122800	123000	123000	122800	64
246	20240118	142600	3374079800	123000	123000	123000	122800	113
247	20240118	142500	3360191200	123000	123100	123100	123000	77
248	20240118	142400	3350719400	123100	123100	123100	123100	8
249	20240118	142300	3349734600	123000	123100	123100	123000	44
250	20240118	142200	3344318900	123100	123200	123200	123000	22
251	20240118	142100	3341610400	123000	123200	123200	123000	31
252	20240118	142000	3337791800	123200	123000	123200	122800	298
253	20240118	141900	3301142500	122900	122900	123000	122900	52
254	20240118	141800	3294749800	123000	123000	123000	122900	51
255	20240118	141700	3288476900	122900	123000	123000	122900	6
256	20240118	141600	3287739000	123000	123200	123200	122900	52
257	20240118	141500	3281341400	122900	123300	123300	122900	122
258	20240118	141400	3266333100	123100	122900	123100	122800	408
259	20240118	141300	3216186200	122900	122900	122900	122800	12
260	20240118	141200	3214711900	122800	122900	122900	122800	95
261	20240118	141100	3203043500	122900	122800	122900	122800	279
262	20240118	141000	3168781100	122700	122800	122800	122600	67
263	20240118	140900	3160561000	122700	122600	122800	122600	180
264	20240118	140800	3138475500	122700	122700	122800	122700	22
265	20240118	140700	3135775800	122700	122800	122800	122700	34
266	20240118	140600	3131603300	122700	122800	122900	122700	113
267	20240118	140500	3117727000	122900	122900	122900	122800	30
268	20240118	140400	3114041300	122800	122900	122900	122800	46
269	20240118	140300	3108388300	122800	122900	122900	122800	42
270	20240118	140200	3103229500	122900	122900	122900	122800	54
271	20240118	140100	3096594600	122900	122900	123000	122800	63
272	20240118	140000	3088855300	122700	123300	123300	122700	174
273	20240118	135900	3067461200	123200	123200	123300	123200	49
274	20240118	135800	3061422600	123400	123300	123400	123100	31
275	20240118	135700	3057601600	123300	123200	123400	123100	95
276	20240118	135600	3045892700	123000	123300	123300	122900	904
277	20240118	135500	2934697800	123300	123100	123300	122700	95
278	20240118	135400	2923005700	123000	123200	123300	123000	125
279	20240118	135300	2907615900	123200	123500	123500	123100	196
280	20240118	135200	2883486300	123100	123100	123200	123100	67
281	20240118	135100	2875233800	123200	123200	123200	123100	85
282	20240118	135000	2864767500	123200	122900	123300	122900	342
283	20240118	134900	2822711100	122900	122900	122900	122800	45
284	20240118	134800	2817180900	122900	122900	122900	122900	15
285	20240118	134700	2815337400	122900	122800	122900	122800	78
286	20240118	134600	2805754800	122900	123400	123500	122900	204
287	20240118	134500	2780614300	123500	122900	123500	122800	95
288	20240118	134400	2768938200	122800	122900	123100	122800	100
289	20240118	134300	2756645500	123000	123000	123000	122900	68
290	20240118	134200	2748283600	123000	123000	123000	122900	28
291	20240118	134100	2744840400	123000	123100	123100	123000	240
292	20240118	134000	2715320100	123000	123300	123500	123000	92
293	20240118	133900	2703976400	123200	123200	123200	123100	41
294	20240118	133800	2698928300	123300	123300	123400	123100	52
295	20240118	133700	2692518000	123300	123300	123400	123100	75
296	20240118	133600	2683271800	123300	123400	123500	123300	43
297	20240118	133500	2677967600	123400	123200	123400	123200	48
298	20240118	133400	2672048800	123200	123100	123200	122900	274
299	20240118	133300	2638358200	123100	123100	123200	123100	63
300	20240118	133200	2630599200	123100	123300	123500	123000	443
301	20240118	133100	2576070400	123400	123300	123400	123200	95
302	20240118	133000	2564357300	123400	123400	123500	123400	54
303	20240118	132900	2557693600	123400	123300	123400	123300	17
304	20240118	132800	2555596600	123400	123200	123500	123200	71
305	20240118	132700	2546844300	123200	123400	123400	123200	37
306	20240118	132600	2542281800	123200	123200	123300	123200	68
307	20240118	132500	2533903400	123400	123400	123500	123200	60
308	20240118	132400	2526505400	123300	123300	123300	123200	64
309	20240118	132300	2518616700	123400	123300	123400	123300	51
310	20240118	132200	2512326900	123200	123400	123400	123200	17
311	20240118	132100	2510230100	123400	123400	123400	123400	12
312	20240118	132000	2508749300	123500	123400	123500	123300	140
313	20240118	131900	2491476900	123500	123500	123600	123400	41
314	20240118	131800	2486412500	123500	123400	123500	123400	66
315	20240118	131700	2478264500	123500	123500	123500	123400	23
316	20240118	131600	2475424200	123400	123400	123500	123400	35
317	20240118	131500	2471103500	123300	123500	123500	123300	76
318	20240118	131400	2461726200	123500	123600	123700	123500	28
319	20240118	131300	2458265300	123700	123300	123700	123300	22
320	20240118	131200	2455550200	123300	123300	123400	123300	30
321	20240118	131100	2451849400	123300	123300	123400	123300	58
322	20240118	131000	2444693300	123300	123100	123500	123100	378
323	20240118	130900	2398074400	123200	123100	123200	123100	4
324	20240118	130800	2397581900	123200	123100	123200	123100	79
325	20240118	130700	2387852000	123200	123200	123200	123100	52
326	20240118	130600	2381446200	123300	123600	123600	123300	94
327	20240118	130500	2369848700	123300	123800	123800	123300	85
328	20240118	130400	2359361500	123800	123400	123800	123300	53
329	20240118	130300	2352822700	123400	123400	123900	123400	23
330	20240118	130200	2349983500	123400	123400	123800	123400	104
331	20240118	130100	2337144600	123400	123500	123600	123400	140
332	20240118	130000	2319855500	123600	123600	123600	123400	73
333	20240118	125900	2310841000	123500	123500	123500	123400	37
334	20240118	125800	2306271600	123500	123500	123500	123400	59
335	20240118	125700	2298985800	123400	123500	123500	123400	54
336	20240118	125600	2292320800	123400	123300	123400	123300	38
337	20240118	125500	2287632200	123300	123300	123400	123300	70
338	20240118	125400	2278999600	123500	123400	123500	123400	63
339	20240118	125300	2271225200	123300	123400	123400	123300	36
340	20240118	125200	2266783300	123400	123400	123500	123400	39
341	20240118	125100	2261969600	123500	123500	123500	123500	37
342	20240118	125000	2257400100	123500	123600	123600	123400	90
343	20240118	124900	2246284200	123600	123500	123600	123500	55
344	20240118	124800	2239488700	123500	123500	123500	123500	2
345	20240118	124700	2239241700	123500	123500	123700	123500	50
346	20240118	124600	2233060500	123400	123800	123800	123400	57
347	20240118	124500	2226025500	123400	123500	123500	123400	50
348	20240118	124400	2219853000	123500	123400	123500	123400	33
349	20240118	124300	2215778500	123400	123400	123500	123400	9
350	20240118	124200	2214667500	123400	123500	123600	123400	57
351	20240118	124100	2207627300	123500	123400	123500	123400	7
352	20240118	124000	2206763300	123500	123400	123500	123400	67
353	20240118	123900	2198494000	123500	123600	123800	123400	99
354	20240118	123800	2186263900	123600	123600	123600	123500	19
355	20240118	123700	2183916500	123600	123300	123800	123300	56
356	20240118	123600	2176995500	123300	123300	123300	123300	5
357	20240118	123500	2176379000	123200	123400	123500	123200	89
358	20240118	123400	2165399300	123400	123400	123400	123300	49
359	20240118	123300	2159352900	123400	123300	123400	123300	25
360	20240118	123200	2156268400	123300	123500	123500	123100	18
361	20240118	123100	2154049400	123500	123900	123900	123500	878
362	20240118	123000	2045479400	123900	123900	124000	123800	208
363	20240118	122900	2019708900	123900	123800	124200	123800	51
364	20240118	122800	2013385400	123800	123800	123800	123800	4
365	20240118	122700	2012890200	124200	123800	124200	123800	65
366	20240118	122600	2004832700	123800	123900	124000	123800	38
367	20240118	122500	2000124500	124000	123900	124100	123800	86
368	20240118	122400	1989466000	123900	124200	124200	123800	16
369	20240118	122300	1987481400	123900	123900	124200	123800	103
370	20240118	122200	1974712900	124000	124000	124000	124000	53
371	20240118	122100	1968140900	123900	124000	124000	123900	67
372	20240118	122000	1959836900	124200	124100	124200	123800	64
373	20240118	121900	1951906700	124000	124000	124000	123900	53
374	20240118	121800	1945337100	124000	123800	124000	123800	110
375	20240118	121700	1931697700	124000	123800	124000	123800	52
376	20240118	121600	1925255600	123900	123900	124000	123900	64
377	20240118	121500	1917323600	123900	124000	124000	123900	96
378	20240118	121400	1905425100	124000	123900	124000	123900	31
379	20240118	121300	1901582600	123900	123900	124100	123900	66
380	20240118	121200	1893399300	124000	124000	124200	123900	16
381	20240118	121100	1891415100	124000	124000	124000	124000	40
382	20240118	121000	1886455100	124000	124000	124000	123900	128
383	20240118	120900	1870592900	124000	124000	124000	124000	67
384	20240118	120800	1862284900	124000	123900	124000	123900	34
385	20240118	120700	1858069200	124000	124000	124000	123900	83
386	20240118	120600	1847777500	124200	123900	124300	123900	44
387	20240118	120500	1842318400	123900	124200	124200	123900	63
388	20240118	120400	1834508800	124200	124000	124200	123900	72
389	20240118	120300	1825574800	124000	123900	124100	123900	48
390	20240118	120200	1819623400	123900	123900	123900	123900	33
391	20240118	120100	1815534700	123900	123900	124000	123900	55
392	20240118	120000	1808718500	123900	123900	123900	123800	69
393	20240118	115900	1800174400	123900	123900	124000	123900	33
394	20240118	115800	1796083900	123900	123900	124000	123800	39
395	20240118	115700	1791250800	123900	123900	123900	123800	24
396	20240118	115600	1788277300	124000	123800	124000	123800	177
397	20240118	115500	1766354400	123900	123800	123900	123800	8
398	20240118	115400	1765363700	123800	123900	123900	123700	48
399	20240118	115300	1759419500	123800	123800	123800	123700	17
400	20240118	115200	1757315000	123800	123900	123900	123700	37
401	20240118	115100	1752734600	123900	123800	123900	123800	47
402	20240118	115000	1746913900	123800	123800	123900	123800	93
403	20240118	114900	1735400400	123800	123800	123900	123800	73
404	20240118	114800	1726357400	123800	124000	124000	123800	67
405	20240118	114700	1718055300	123900	123900	123900	123900	36
406	20240118	114600	1713594900	124000	124000	124200	124000	51
407	20240118	114500	1707267900	123900	124100	124100	123900	69
408	20240118	114400	1698711500	124100	124000	124300	124000	144
409	20240118	114300	1680838400	123900	124100	124100	123900	89
410	20240118	114200	1669801200	124100	124100	124200	124100	39
411	20240118	114100	1664959400	124200	124100	124200	124000	68
412	20240118	114000	1656522000	124000	124100	124100	124000	138
413	20240118	113900	1639396400	124200	124200	124200	124100	39
414	20240118	113800	1634552700	124100	124100	124200	124100	72
415	20240118	113700	1625616000	124200	124100	124200	124100	59
416	20240118	113600	1618294000	124100	123900	124200	123900	248
417	20240118	113500	1587539300	123900	124000	124000	123800	91
418	20240118	113400	1576267300	123900	123800	123900	123800	61
419	20240118	113300	1568712200	123800	123900	123900	123800	15
420	20240118	113200	1566853800	123900	123800	123900	123800	45
421	20240118	113100	1561279000	123800	123700	124000	123700	49
422	20240118	113000	1555205000	123700	123900	124000	123700	80
423	20240118	112900	1545300300	123900	123900	124000	123800	195
424	20240118	112800	1521150300	123800	123800	123900	123800	59
425	20240118	112700	1513843600	123900	123900	124000	123800	61
426	20240118	112600	1506285000	123900	123900	123900	123800	109
427	20240118	112500	1492780300	123700	123900	123900	123700	116
428	20240118	112400	1478423100	123900	123800	123900	123700	46
429	20240118	112300	1472726600	123800	123800	123800	123700	49
430	20240118	112200	1466662000	123700	123700	123800	123700	52
431	20240118	112100	1460225300	123700	123900	123900	123700	26
432	20240118	112000	1457005700	123700	123900	123900	123700	130
433	20240118	111900	1440909400	123800	123800	123800	123700	34
434	20240118	111800	1436700500	123800	123700	123900	123700	52
435	20240118	111700	1430262400	123800	123800	123800	123700	100
436	20240118	111600	1417885200	123900	123900	124000	123700	64
437	20240118	111500	1409958500	123600	123700	123800	123600	167
438	20240118	111400	1389302900	123700	123600	123700	123600	11
439	20240118	111300	1387942300	123600	123600	123700	123600	49
440	20240118	111200	1381882400	123600	123600	123600	123500	72
441	20240118	111100	1372984000	123700	123600	123700	123600	68
442	20240118	111000	1364576200	123700	123600	123700	123500	158
443	20240118	110900	1345054800	123600	123600	123600	123500	36
444	20240118	110800	1340606500	123600	123700	123700	123600	69
445	20240118	110700	1332073900	123700	123600	123700	123600	41
446	20240118	110600	1327005300	123700	123600	123700	123600	186
447	20240118	110500	1304012700	123600	123700	123700	123600	143
448	20240118	110400	1286331900	123600	123600	123700	123600	29
449	20240118	110300	1282745000	123700	123700	123700	123600	85
450	20240118	110200	1272231000	123600	123700	123700	123600	71
451	20240118	110100	1263451200	123700	123600	123700	123500	129
452	20240118	110000	1247512200	123600	123600	123600	123400	116
453	20240118	105900	1233180300	123600	123400	123600	123400	2
454	20240118	105800	1232933300	123400	123300	123600	123300	17
455	20240118	105700	1230835200	123200	123300	123300	123200	37
456	20240118	105600	1226273600	123300	123300	123300	123300	19
457	20240118	105500	1223930900	123200	123100	123700	123100	87
458	20240118	105400	1213202400	123100	123100	123500	123100	60
459	20240118	105300	1205807200	123100	123300	123300	123100	24
460	20240118	105200	1202850600	123200	123000	123300	123000	104
461	20240118	105100	1190043300	122900	123000	123100	122900	60
462	20240118	105000	1182663600	123000	123000	123100	123000	54
463	20240118	104900	1176021200	123000	122900	123000	122900	33
464	20240118	104800	1171965300	123000	123000	123000	123000	12
465	20240118	104700	1170489300	122900	123000	123000	122900	28
466	20240118	104600	1167047300	122900	123000	123000	122900	42
467	20240118	104500	1161885300	122900	123000	123000	122900	83
468	20240118	104400	1151683900	123000	122900	123100	122900	30
469	20240118	104300	1147994300	123000	123000	123100	123000	71
470	20240118	104200	1139261200	123000	123100	123100	123000	42
471	20240118	104100	1134093300	123100	123300	123300	123100	63
472	20240118	104000	1126337600	123100	123100	123300	123100	178
473	20240118	103900	1104409300	123200	123100	123200	123100	5
474	20240118	103800	1103793600	123100	123200	123200	123100	25
475	20240118	103700	1100714000	123100	123100	123200	123100	29
476	20240118	103600	1097142600	123100	123100	123100	123100	25
477	20240118	103500	1094065100	123200	123200	123200	123100	58
478	20240118	103400	1086924500	123100	123200	123200	123100	9
479	20240118	103300	1085816400	123200	122900	123200	122900	37
480	20240118	103200	1081264600	123200	123100	123200	122900	23
481	20240118	103100	1078434200	123100	123200	123200	123100	5
482	20240118	103000	1077818400	123100	123100	123100	123000	119
483	20240118	102900	1063174500	123000	122900	123000	122900	35
484	20240118	102800	1058872500	123000	122900	123000	122900	34
485	20240118	102700	1054691400	122900	123000	123100	122900	79
486	20240118	102600	1044970500	123000	123000	123000	122900	56
487	20240118	102500	1038083500	123000	123000	123000	123000	82
488	20240118	102400	1027997500	123200	122900	123200	122900	30
489	20240118	102300	1024304600	123000	122900	123000	122900	67
490	20240118	102200	1016064000	123000	123100	123100	123000	77
491	20240118	102100	1006591700	123100	123100	123100	123100	3
492	20240118	102000	1006222400	123000	123100	123100	123000	157
493	20240118	101900	986905100	123100	123100	123100	123100	10
494	20240118	101800	985674100	123200	123200	123200	123100	19
495	20240118	101700	983333400	123100	123200	123200	123100	76
496	20240118	101600	973972600	123300	123300	123300	123300	3
497	20240118	101500	973602700	123300	123100	123300	123100	110
498	20240118	101400	960051100	123100	123200	123200	123100	44
499	20240118	101300	954633100	123200	123200	123200	123200	3
500	20240118	101200	954263500	123100	123200	123200	123100	62
501	20240118	101100	946627100	123300	123000	123300	123000	27
502	20240118	101000	943299700	123100	123300	123300	123100	183
503	20240118	100900	920760900	123200	123200	123200	123200	1
504	20240118	100800	920637700	123100	123100	123100	123100	5
505	20240118	100700	920022200	123200	123200	123200	123200	56
506	20240118	100600	913123000	123300	123400	123400	123200	77
507	20240118	100500	903632000	123400	123400	123400	123300	58
508	20240118	100400	896479800	123400	123400	123400	123300	36
509	20240118	100300	892038100	123400	123400	123400	123400	11
510	20240118	100200	890680700	123300	123300	123300	123300	8
511	20240118	100100	889694300	123400	123200	123400	123200	46
512	20240118	100000	884022600	123100	123300	123500	123100	56
513	20240118	095900	877120700	123500	123500	123500	123500	11
514	20240118	095800	875762200	123500	123400	123500	123200	116
515	20240118	095700	861470200	123100	123100	123100	123100	6
516	20240118	095600	860731600	123100	123100	123100	122800	103
517	20240118	095500	848064000	123000	122900	123000	122900	14
518	20240118	095400	846342300	123000	123000	123000	123000	34
519	20240118	095300	842160300	122900	122900	123000	122800	28
520	20240118	095200	838719000	122800	122800	122900	122800	31
521	20240118	095100	834910500	122800	122800	123000	122800	103
522	20240118	095000	822249900	122800	122900	123000	122700	143
523	20240118	094900	804687600	122900	122900	122900	122900	18
524	20240118	094800	802475400	122800	123000	123000	122800	138
525	20240118	094700	785513700	123000	122900	123000	122900	4
526	20240118	094600	785021900	122900	123000	123000	122900	54
527	20240118	094500	778380600	122900	123100	123100	122900	93
528	20240118	094400	766945600	123800	123200	123800	123200	29
529	20240118	094300	763371000	123100	123200	123200	123000	52
530	20240118	094200	756970000	123300	123200	123400	123200	37
531	20240118	094100	752409900	123400	123400	123800	123300	286
532	20240118	094000	717119700	123200	123100	123200	123000	207
533	20240118	093900	691644000	123100	123300	123300	123100	19
534	20240118	093800	689302100	123300	123300	123300	123300	5
535	20240118	093700	688685600	123300	123300	123400	123300	90
536	20240118	093600	677587000	123300	123400	123400	123300	12
537	20240118	093500	676107200	122800	123000	123000	122800	62
538	20240118	093400	668484900	122900	123200	123400	122900	557
539	20240118	093300	599870800	123100	123500	124200	123100	38
540	20240118	093200	595176800	123600	123800	124200	123600	263
541	20240118	093100	562634600	124200	123900	124200	123800	70
542	20240118	093000	553959600	124000	123900	124400	123800	678
543	20240118	092900	469922300	124000	123500	124000	123500	235
544	20240118	092800	440825500	123500	123500	123500	123200	24
545	20240118	092700	437862700	123500	123100	123500	123100	346
546	20240118	092600	395153400	123100	123100	123100	122700	232
547	20240118	092500	366599000	123100	123000	123100	122700	71
548	20240118	092400	357877800	123000	123100	123300	123000	168
549	20240118	092300	337200300	123100	123100	123300	123100	74
550	20240118	092200	328090700	123200	123300	123300	122700	117
551	20240118	092100	313684500	123200	122900	123200	122600	231
552	20240118	092000	285291400	122500	122900	122900	122500	51
553	20240118	091900	279043500	122900	122900	122900	122900	22
554	20240118	091800	276339700	122900	122900	122900	122900	3
555	20240118	091700	275971000	122500	122800	122900	122500	88
556	20240118	091600	265173600	122800	122600	122800	122600	21
557	20240118	091500	262596800	122900	122500	122900	122400	85
558	20240118	091400	252189700	122900	122900	122900	122400	69
559	20240118	091300	243722600	122300	122500	122900	122300	111
560	20240118	091200	230139300	122300	122900	122900	122300	2
561	20240118	091100	229894100	123000	122500	123000	122100	68
562	20240118	091000	221576300	123000	122900	123000	122600	15
563	20240118	090900	219736200	122600	122800	122800	122100	263
564	20240118	090800	187582700	122400	122900	122900	122000	166
565	20240118	090700	167289300	122900	122300	122900	122200	79
566	20240118	090600	157631700	122200	123000	123000	122100	218
567	20240118	090500	130935200	123100	122400	123100	122400	61
568	20240118	090400	123431900	122100	122300	122900	122100	93
569	20240118	090300	112036600	122100	123000	123000	122100	252
570	20240118	090200	81181800	123000	123000	123000	122900	36
571	20240118	090100	76757200	122700	122200	123000	122100	245
572	20240118	090000	46788300	122400	122100	122400	122100	383