KissMeData/001040/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183300	9079371900	97600	97600	97600	97600	24218
3	20240111	183200	9079371900	97600	97600	97600	97600	0
4	20240111	183100	9079371900	97600	97600	97600	97600	0
5	20240111	183000	9079371900	97600	97600	97600	97600	0
6	20240111	182900	9079371900	97600	97600	97600	97600	0
7	20240111	182800	9079371900	97600	97600	97600	97600	0
8	20240111	182700	9079371900	97600	97600	97600	97600	0
9	20240111	182600	9079371900	97600	97600	97600	97600	0
10	20240111	182500	9079371900	97600	97600	97600	97600	0
11	20240111	182400	9079371900	97600	97600	97600	97600	0
12	20240111	182300	9079371900	97600	97600	97600	97600	0
13	20240111	182200	9079371900	97600	97600	97600	97600	0
14	20240111	182100	9079371900	97600	97600	97600	97600	0
15	20240111	182000	9079371900	97600	97600	97600	97600	0
16	20240111	181900	9079371900	97600	97600	97600	97600	0
17	20240111	181800	9079371900	97600	97600	97600	97600	0
18	20240111	181700	9079371900	97600	97600	97600	97600	0
19	20240111	181600	9079371900	97600	97600	97600	97600	0
20	20240111	181500	9079371900	97600	97600	97600	97600	0
21	20240111	181400	9079371900	97600	97600	97600	97600	0
22	20240111	181300	9079371900	97600	97600	97600	97600	0
23	20240111	181200	9079371900	97600	97600	97600	97600	0
24	20240111	181100	9079371900	97600	97600	97600	97600	0
25	20240111	181000	9079371900	97600	97600	97600	97600	0
26	20240111	180900	9079371900	97600	97600	97600	97600	0
27	20240111	180800	9079371900	97600	97600	97600	97600	0
28	20240111	180700	9079371900	97600	97600	97600	97600	0
29	20240111	180600	9079371900	97600	97600	97600	97600	0
30	20240111	180500	9079371900	97600	97600	97600	97600	0
31	20240111	180400	9079371900	97600	97600	97600	97600	0
32	20240111	180300	9079371900	97600	97600	97600	97600	24218
33	20240111	180200	9079371900	97600	97600	97600	97600	0
34	20240111	180100	9079371900	97600	97600	97600	97600	0
35	20240111	180000	9079371900	97600	97600	97600	97600	0
36	20240111	175900	9079371900	97600	97600	97600	97600	0
37	20240111	175800	9079371900	97600	97600	97600	97600	0
38	20240111	175700	9079371900	97600	97600	97600	97600	0
39	20240111	175600	9079371900	97600	97600	97600	97600	0
40	20240111	175500	9079371900	97600	97600	97600	97600	0
41	20240111	175400	9079371900	97600	97600	97600	97600	0
42	20240111	175300	9079371900	97600	97600	97600	97600	0
43	20240111	175200	9079371900	97600	97600	97600	97600	0
44	20240111	175100	9079371900	97600	97600	97600	97600	0
45	20240111	175000	9079371900	97600	97600	97600	97600	0
46	20240111	174900	9079371900	97600	97600	97600	97600	0
47	20240111	174800	9079371900	97600	97600	97600	97600	0
48	20240111	174700	9079371900	97600	97600	97600	97600	0
49	20240111	174600	9079371900	97600	97600	97600	97600	0
50	20240111	174500	9079371900	97600	97600	97600	97600	0
51	20240111	174400	9079371900	97600	97600	97600	97600	0
52	20240111	174300	9079371900	97600	97600	97600	97600	0
53	20240111	174200	9079371900	97600	97600	97600	97600	0
54	20240111	174100	9079371900	97600	97600	97600	97600	0
55	20240111	174000	9079371900	97600	97600	97600	97600	0
56	20240111	173900	9079371900	97600	97600	97600	97600	0
57	20240111	173800	9079371900	97600	97600	97600	97600	0
58	20240111	173700	9079371900	97600	97600	97600	97600	0
59	20240111	173600	9079371900	97600	97600	97600	97600	0
60	20240111	173500	9079371900	97600	97600	97600	97600	0
61	20240111	173400	9079371900	97600	97600	97600	97600	0
62	20240111	173300	9079371900	97600	97600	97600	97600	24218
63	20240111	173200	9079371900	97600	97600	97600	97600	0
64	20240111	173100	9079371900	97600	97600	97600	97600	0
65	20240111	173000	9079371900	97600	97600	97600	97600	0
66	20240111	172900	9079371900	97600	97600	97600	97600	0
67	20240111	172800	9079371900	97600	97600	97600	97600	0
68	20240111	172700	9079371900	97600	97600	97600	97600	0
69	20240111	172600	9079371900	97600	97600	97600	97600	0
70	20240111	172500	9079371900	97600	97600	97600	97600	0
71	20240111	172400	9079371900	97600	97600	97600	97600	0
72	20240111	172300	9079371900	97600	97600	97600	97600	0
73	20240111	172200	9079371900	97600	97600	97600	97600	0
74	20240111	172100	9079371900	97600	97600	97600	97600	0
75	20240111	172000	9079371900	97600	97600	97600	97600	0
76	20240111	171900	9079371900	97600	97600	97600	97600	0
77	20240111	171800	9079371900	97600	97600	97600	97600	0
78	20240111	171700	9079371900	97600	97600	97600	97600	0
79	20240111	171600	9079371900	97600	97600	97600	97600	0
80	20240111	171500	9079371900	97600	97600	97600	97600	0
81	20240111	171400	9079371900	97600	97600	97600	97600	0
82	20240111	171300	9079371900	97600	97600	97600	97600	0
83	20240111	171200	9079371900	97600	97600	97600	97600	0
84	20240111	171100	9079371900	97600	97600	97600	97600	0
85	20240111	171000	9079371900	97600	97600	97600	97600	0
86	20240111	170900	9079371900	97600	97600	97600	97600	0
87	20240111	170800	9079371900	97600	97600	97600	97600	0
88	20240111	170700	9079371900	97600	97600	97600	97600	0
89	20240111	170600	9079371900	97600	97600	97600	97600	0
90	20240111	170500	9079371900	97600	97600	97600	97600	0
91	20240111	170400	9079371900	97600	97600	97600	97600	0
92	20240111	170300	9079371900	97600	97600	97600	97600	24218
93	20240111	170200	9079371900	97600	97600	97600	97600	0
94	20240111	170100	9079371900	97600	97600	97600	97600	0
95	20240111	170000	9079371900	97600	97600	97600	97600	0
96	20240111	165900	9079371900	97600	97600	97600	97600	0
97	20240111	165800	9079371900	97600	97600	97600	97600	0
98	20240111	165700	9079371900	97600	97600	97600	97600	0
99	20240111	165600	9079371900	97600	97600	97600	97600	0
100	20240111	165500	9079371900	97600	97600	97600	97600	0
101	20240111	165400	9079371900	97600	97600	97600	97600	0
102	20240111	165300	9079371900	97600	97600	97600	97600	0
103	20240111	165200	9079371900	97600	97600	97600	97600	0
104	20240111	165100	9079371900	97600	97600	97600	97600	0
105	20240111	165000	9079371900	97600	97600	97600	97600	0
106	20240111	164900	9079371900	97600	97600	97600	97600	0
107	20240111	164800	9079371900	97600	97600	97600	97600	0
108	20240111	164700	9079371900	97600	97600	97600	97600	0
109	20240111	164600	9079371900	97600	97600	97600	97600	0
110	20240111	164500	9079371900	97600	97600	97600	97600	0
111	20240111	164400	9079371900	97600	97600	97600	97600	0
112	20240111	164300	9079371900	97600	97600	97600	97600	0
113	20240111	164200	9079371900	97600	97600	97600	97600	0
114	20240111	164100	9079371900	97600	97600	97600	97600	0
115	20240111	164000	9079371900	97600	97600	97600	97600	0
116	20240111	163900	9079371900	97600	97600	97600	97600	0
117	20240111	163800	9079371900	97600	97600	97600	97600	0
118	20240111	163700	9079371900	97600	97600	97600	97600	0
119	20240111	163600	9079371900	97600	97600	97600	97600	0
120	20240111	163500	9079371900	97600	97600	97600	97600	0
121	20240111	163400	9079371900	97600	97600	97600	97600	0
122	20240111	163300	9079371900	97600	97600	97600	97600	24218
123	20240111	163200	9079371900	97600	97600	97600	97600	0
124	20240111	163100	9079371900	97600	97600	97600	97600	0
125	20240111	163000	9079371900	97600	97600	97600	97600	0
126	20240111	162900	9079371900	97600	97600	97600	97600	0
127	20240111	162800	9079371900	97600	97600	97600	97600	0
128	20240111	162700	9079371900	97600	97600	97600	97600	0
129	20240111	162600	9079371900	97600	97600	97600	97600	0
130	20240111	162500	9079371900	97600	97600	97600	97600	0
131	20240111	162400	9079371900	97600	97600	97600	97600	0
132	20240111	162300	9079371900	97600	97600	97600	97600	0
133	20240111	162200	9079371900	97600	97600	97600	97600	0
134	20240111	162100	9079371900	97600	97600	97600	97600	0
135	20240111	162000	9079371900	97600	97600	97600	97600	0
136	20240111	161900	9079371900	97600	97600	97600	97600	0
137	20240111	161800	9079371900	97600	97600	97600	97600	0
138	20240111	161700	9079371900	97600	97600	97600	97600	0
139	20240111	161600	9079371900	97600	97600	97600	97600	0
140	20240111	161500	9079371900	97600	97600	97600	97600	0
141	20240111	161400	9079371900	97600	97600	97600	97600	0
142	20240111	161300	9079371900	97600	97600	97600	97600	0
143	20240111	161200	9079371900	97600	97600	97600	97600	0
144	20240111	161100	9079371900	97600	97600	97600	97600	0
145	20240111	161000	9079371900	97600	97600	97600	97600	0
146	20240111	160900	9079371900	97600	97600	97600	97600	0
147	20240111	160800	9079371900	97600	97600	97600	97600	0
148	20240111	160700	9079371900	97600	97600	97600	97600	0
149	20240111	160600	9079371900	97600	97600	97600	97600	0
150	20240111	160500	9079371900	97600	97600	97600	97600	0
151	20240111	160400	9079371900	97600	97600	97600	97600	0
152	20240111	160300	9079371900	97600	97600	97600	97600	24218
153	20240111	160200	9079371900	97600	97600	97600	97600	0
154	20240111	160100	9079371900	97600	97600	97600	97600	0
155	20240111	160000	9079371900	97600	97600	97600	97600	0
156	20240111	155900	9079371900	97600	97600	97600	97600	0
157	20240111	155800	9079371900	97600	97600	97600	97600	0
158	20240111	155700	9079371900	97600	97600	97600	97600	0
159	20240111	155600	9079371900	97600	97600	97600	97600	0
160	20240111	155500	9079371900	97600	97600	97600	97600	0
161	20240111	155400	9079371900	97600	97600	97600	97600	0
162	20240111	155300	9079371900	97600	97600	97600	97600	0
163	20240111	155200	9079371900	97600	97600	97600	97600	0
164	20240111	155100	9079371900	97600	97600	97600	97600	0
165	20240111	155000	9079371900	97600	97600	97600	97600	0
166	20240111	154900	9079371900	97600	97600	97600	97600	0
167	20240111	154800	9079371900	97600	97600	97600	97600	0
168	20240111	154700	9079371900	97600	97600	97600	97600	0
169	20240111	154600	9079371900	97600	97600	97600	97600	0
170	20240111	154500	9079371900	97600	97600	97600	97600	0
171	20240111	154400	9079371900	97600	97600	97600	97600	0
172	20240111	154300	9079371900	97600	97600	97600	97600	0
173	20240111	154200	9079371900	97600	97600	97600	97600	0
174	20240111	154100	9079371900	97600	97600	97600	97600	0
175	20240111	154000	9079371900	97600	97600	97600	97600	0
176	20240111	153900	9079371900	97600	97600	97600	97600	0
177	20240111	153800	9079371900	97600	97600	97600	97600	0
178	20240111	153700	9079371900	97600	97600	97600	97600	0
179	20240111	153600	9079371900	97600	97600	97600	97600	0
180	20240111	153500	9079371900	97600	97600	97600	97600	0
181	20240111	153400	9079371900	97600	97600	97600	97600	0
182	20240111	153300	9079371900	97600	97600	97600	97600	24218
183	20240111	153200	9079371900	97600	97600	97600	97600	0
184	20240111	153100	9079371900	97600	97600	97600	97600	0
185	20240111	153000	9079371900	97600	97600	97600	97600	24218
186	20240111	152900	6715695100	98500	98500	98500	98500	0
187	20240111	152800	6715695100	98500	98500	98500	98500	0
188	20240111	152700	6715695100	98500	98500	98500	98500	0
189	20240111	152600	6715695100	98500	98500	98500	98500	0
190	20240111	152500	6715695100	98500	98500	98500	98500	0
191	20240111	152400	6715695100	98500	98500	98500	98500	0
192	20240111	152300	6715695100	98500	98500	98500	98500	0
193	20240111	152200	6715695100	98500	98500	98500	98500	0
194	20240111	152100	6715695100	98500	98500	98500	98500	0
195	20240111	152000	6715695100	98500	98500	98500	98500	0
196	20240111	151900	6715695100	98500	98600	98600	98500	122
197	20240111	151800	6703670100	98700	98700	98800	98700	103
198	20240111	151700	6693498100	98800	98900	98900	98700	373
199	20240111	151600	6656646900	98800	98700	98900	98700	2403
200	20240111	151500	6419239800	98800	98600	98800	98600	291
201	20240111	151400	6390514700	98700	98700	98800	98500	234
202	20240111	151300	6367432000	98800	98700	98800	98600	568
203	20240111	151200	6311369600	98700	98600	98700	98600	307
204	20240111	151100	6281075100	98600	98600	98700	98600	126
205	20240111	151000	6268649200	98600	98600	98600	98500	183
206	20240111	150900	6250615800	98500	98500	98600	98400	89
207	20240111	150800	6241845600	98600	98700	98700	98500	93
208	20240111	150700	6232678500	98600	98600	98600	98500	232
209	20240111	150600	6209810700	98600	98600	98600	98500	43
210	20240111	150500	6205571700	98700	98600	98700	98500	234
211	20240111	150400	6182496400	98700	98400	98700	98400	893
212	20240111	150300	6094547400	98500	98300	98500	98300	156
213	20240111	150200	6079199000	98300	98400	98400	98300	125
214	20240111	150100	6066907300	98400	98400	98400	98300	197
215	20240111	150000	6047530600	98400	98300	98400	98300	98
216	20240111	145900	6037893500	98300	98400	98400	98200	196
217	20240111	145800	6018626200	98400	98400	98400	98300	146
218	20240111	145700	6004267500	98400	98300	98400	98300	149
219	20240111	145600	5989617500	98300	98300	98400	98300	105
220	20240111	145500	5979294400	98300	98300	98400	98300	223
221	20240111	145400	5957364800	98400	98400	98400	98300	153
222	20240111	145300	5942322200	98300	98300	98400	98200	350
223	20240111	145200	5907911800	98200	98400	98400	98200	424
224	20240111	145100	5866225800	98300	98300	98400	98300	348
225	20240111	145000	5832017000	98300	98300	98400	98300	389
226	20240111	144900	5793775400	98300	98300	98500	98300	493
227	20240111	144800	5745306600	98300	98300	98400	98300	294
228	20240111	144700	5716404100	98400	98300	98400	98300	198
229	20240111	144600	5696938100	98300	98300	98500	98300	262
230	20240111	144500	5671174100	98300	98300	98400	98300	308
231	20240111	144400	5640894500	98300	98300	98400	98300	212
232	20240111	144300	5620053200	98300	98300	98400	98300	373
233	20240111	144200	5583376700	98300	98300	98400	98300	234
234	20240111	144100	5560372800	98300	98400	98500	98200	278
235	20240111	144000	5533028900	98400	98300	98400	98200	430
236	20240111	143900	5490761400	98300	98400	98400	98200	559
237	20240111	143800	5435815000	98400	98500	98500	98400	126
238	20240111	143700	5423414400	98300	98600	98600	98300	132
239	20240111	143600	5410412600	98500	98600	98600	98500	251
240	20240111	143500	5385679500	98500	98500	98600	98500	128
241	20240111	143400	5373067700	98600	98600	98700	98500	215
242	20240111	143300	5351871800	98600	98600	98700	98500	160
243	20240111	143200	5336095800	98700	98700	98800	98500	125
244	20240111	143100	5323764800	98700	98800	99000	98600	1281
245	20240111	143000	5197205500	98700	98700	98800	98700	271
246	20240111	142900	5170449200	98700	98500	98800	98500	139
247	20240111	142800	5156725900	98600	98500	98700	98500	124
248	20240111	142700	5144503100	98600	98600	98700	98500	120
249	20240111	142600	5132672600	98600	98600	98700	98500	125
250	20240111	142500	5120344900	98700	98600	98700	98600	119
251	20240111	142400	5108608400	98600	98500	98700	98500	161
252	20240111	142300	5092736800	98500	98700	98700	98500	120
253	20240111	142200	5080905200	98600	98700	98700	98600	78
254	20240111	142100	5073211300	98700	98700	98700	98600	168
255	20240111	142000	5056634400	98800	98500	98800	98500	102
256	20240111	141900	5046572200	98600	98600	98600	98500	69
257	20240111	141800	5039770000	98600	98600	98800	98600	224
258	20240111	141700	5017667200	98700	98700	98800	98600	195
259	20240111	141600	4998417000	98700	98800	98800	98700	105
260	20240111	141500	4988052600	98700	98800	98800	98700	118
261	20240111	141400	4976399700	98800	98700	98800	98700	128
262	20240111	141300	4963761800	98800	98700	98800	98700	35
263	20240111	141200	4960306400	98700	98600	98800	98300	150
264	20240111	141100	4945529000	98600	98800	98800	98500	122
265	20240111	141000	4933494100	98800	98600	98800	98600	160
266	20240111	140900	4917708100	98600	98500	98600	98400	370
267	20240111	140800	4881264600	98600	98600	98600	98500	29
268	20240111	140700	4878405400	98600	98500	98600	98500	93
269	20240111	140600	4869241500	98500	98500	98700	98500	89
270	20240111	140500	4860465800	98500	98600	98600	98400	151
271	20240111	140400	4845589500	98600	98500	98600	98500	51
272	20240111	140300	4840564200	98600	98700	98700	98500	202
273	20240111	140200	4820643200	98500	98500	98700	98400	197
274	20240111	140100	4801232300	98500	98600	98600	98500	54
275	20240111	140000	4795911200	98500	98600	98700	98500	148
276	20240111	135900	4781315000	98600	98600	98700	98500	205
277	20240111	135800	4761107400	98500	98500	98600	98500	130
278	20240111	135700	4748298300	98600	98500	98600	98400	419
279	20240111	135600	4707030400	98500	98700	98800	98500	105
280	20240111	135500	4696676700	98800	98800	98800	98600	101
281	20240111	135400	4686709700	98600	98800	98800	98500	283
282	20240111	135300	4658807300	98700	98600	98800	98600	176
283	20240111	135200	4641445300	98700	98700	98700	98600	54
284	20240111	135100	4636115700	98700	98700	98800	98600	125
285	20240111	135000	4623782100	98700	98700	98800	98600	167
286	20240111	134900	4607301300	98500	98700	98700	98500	299
287	20240111	134800	4577815100	98700	98700	98800	98700	149
288	20240111	134700	4563105100	98700	98700	98800	98700	123
289	20240111	134600	4550959200	98700	98700	98800	98700	117
290	20240111	134500	4539407800	98800	98700	98800	98700	23
291	20240111	134400	4537136400	98700	98700	98700	98600	171
292	20240111	134300	4520269200	98700	98700	98700	98600	50
293	20240111	134200	4515335100	98700	98800	98800	98700	84
294	20240111	134100	4507042700	98800	98700	98800	98700	168
295	20240111	134000	4490451300	98800	98800	98800	98700	219
296	20240111	133900	4468827200	98900	98900	98900	98800	39
297	20240111	133800	4464971400	98800	98800	99000	98800	103
298	20240111	133700	4454786800	98900	98900	98900	98800	99
299	20240111	133600	4445003100	98900	98800	98900	98800	171
300	20240111	133500	4428094400	98900	98900	99000	98800	345
301	20240111	133400	4393978000	99000	98900	99000	98800	185
302	20240111	133300	4375685900	98900	99100	99100	98800	122
303	20240111	133200	4363616700	99200	99200	99200	99100	190
304	20240111	133100	4344779500	99200	99000	99200	98900	92
305	20240111	133000	4335675400	99100	98900	99200	98900	224
306	20240111	132900	4313487300	98900	99000	99000	98900	190
307	20240111	132800	4294684800	98900	99000	99000	98900	117
308	20240111	132700	4283112200	99000	98900	99000	98900	66
309	20240111	132600	4276581600	99000	99000	99100	98900	165
310	20240111	132500	4260249500	99000	99000	99000	98900	93
311	20240111	132400	4251047800	99000	99000	99000	98900	106
312	20240111	132300	4240560500	98900	98900	99100	98900	108
313	20240111	132200	4229874500	99100	99000	99100	98900	159
314	20240111	132100	4214134800	99000	98900	99100	98900	97
315	20240111	132000	4204531800	98900	99000	99100	98900	125
316	20240111	131900	4192151500	99000	99000	99100	98900	156
317	20240111	131800	4176716800	98900	98900	99000	98900	36
318	20240111	131700	4173153600	99000	99000	99000	98900	122
319	20240111	131600	4161079400	99000	99000	99000	98900	117
320	20240111	131500	4149502300	99000	98900	99000	98900	104
321	20240111	131400	4139210600	98900	99000	99100	98900	61
322	20240111	131300	4133169600	99100	99000	99100	98900	125
323	20240111	131200	4120795500	99000	98900	99000	98900	171
324	20240111	131100	4103878200	99000	99000	99000	98900	25
325	20240111	131000	4101403700	98900	99000	99200	98900	345
326	20240111	130900	4067262100	98900	99000	99000	98900	63
327	20240111	130800	4061026000	99100	98900	99100	98900	108
328	20240111	130700	4050334200	98900	99100	99100	98900	219
329	20240111	130600	4028648400	99000	99100	99100	98900	89
330	20240111	130500	4019830800	99100	99200	99200	99100	92
331	20240111	130400	4010709300	99100	99000	99200	99000	150
332	20240111	130300	3995845900	99100	99100	99200	99000	101
333	20240111	130200	3985840600	99100	99000	99200	99000	71
334	20240111	130100	3978806400	99000	99100	99300	99000	118
335	20240111	130000	3967106800	99100	99000	99200	98900	164
336	20240111	125900	3950869800	99100	99300	99300	99000	76
337	20240111	125800	3943332800	99200	99300	99400	99100	121
338	20240111	125700	3931320700	99300	99100	99300	99100	82
339	20240111	125600	3923189500	99200	99100	99300	99100	39
340	20240111	125500	3919320700	99200	99200	99300	99200	115
341	20240111	125400	3907910300	99200	99100	99200	99100	135
342	20240111	125300	3894523700	99100	99000	99200	98900	539
343	20240111	125200	3841202000	99000	99200	99300	99000	106
344	20240111	125100	3830688200	99200	99500	99500	99000	98
345	20240111	125000	3820967900	99100	99100	99500	99100	143
346	20240111	124900	3806774900	99200	99300	99400	99200	101
347	20240111	124800	3796745600	99200	99200	99300	99200	83
348	20240111	124700	3788511100	99200	99200	99300	99100	113
349	20240111	124600	3777301300	99300	99100	99300	99100	34
350	20240111	124500	3773928100	99200	99200	99300	99000	91
351	20240111	124400	3764900500	99200	99100	99300	99000	310
352	20240111	124300	3734178500	98900	99200	99200	98900	243
353	20240111	124200	3710097800	99300	99200	99300	99100	144
354	20240111	124100	3695808600	99300	99100	99300	99100	99
355	20240111	124000	3685985800	99100	99300	99300	99100	99
356	20240111	123900	3676157700	99200	99300	99300	99100	133
357	20240111	123800	3662961300	99400	99400	99500	99200	59
358	20240111	123700	3657100300	99500	99400	99500	99200	74
359	20240111	123600	3649739800	99500	99500	99600	99500	163
360	20240111	123500	3633518300	99500	99300	99500	99300	136
361	20240111	123400	3619999800	99200	99200	99400	99100	90
362	20240111	123300	3611059700	99300	99400	99400	99200	164
363	20240111	123200	3594768900	99400	99400	99500	99400	115
364	20240111	123100	3583336000	99400	99400	99500	99400	73
365	20240111	123000	3576078600	99500	99500	99500	99400	154
366	20240111	122900	3560761100	99500	99300	99500	99100	184
367	20240111	122800	3542487200	99300	99400	99400	99300	105
368	20240111	122700	3532058700	99400	99300	99400	99200	81
369	20240111	122600	3524012100	99300	99300	99400	99200	69
370	20240111	122500	3517160800	99300	99300	99400	99300	61
371	20240111	122400	3511102600	99200	99100	99300	99000	191
372	20240111	122300	3492167200	99200	99300	99400	99100	239
373	20240111	122200	3468441400	99100	99100	99100	99000	83
374	20240111	122100	3460221100	99100	99100	99400	99100	156
375	20240111	122000	3444732600	99200	99100	99400	99000	164
376	20240111	121900	3428475800	99000	99200	99200	99000	42
377	20240111	121800	3424312300	99100	98900	99300	98800	536
378	20240111	121700	3371323900	98900	99100	99100	98800	518
379	20240111	121600	3320128100	99100	99100	99100	98900	1424
380	20240111	121500	3179277800	99100	99300	99400	99100	120
381	20240111	121400	3167364900	99200	99200	99300	99100	53
382	20240111	121300	3162106100	99200	99100	99500	99100	83
383	20240111	121200	3153871800	99200	99400	99500	99100	75
384	20240111	121100	3146425200	99300	99200	99400	99100	129
385	20240111	121000	3133624300	99300	99100	99300	99000	140
386	20240111	120900	3119736100	99200	99100	99200	99100	33
387	20240111	120800	3116463900	99200	99300	99300	99100	126
388	20240111	120700	3103963300	99200	99300	99300	99200	67
389	20240111	120600	3097315800	99300	99500	99500	99300	83
390	20240111	120500	3089068800	99400	99300	99400	99200	118
391	20240111	120400	3077357100	99200	99300	99300	99200	49
392	20240111	120300	3072491800	99300	99300	99400	99000	1077
393	20240111	120200	2965774800	99400	99600	99600	99400	101
394	20240111	120100	2955729100	99500	99600	99600	99500	51
395	20240111	120000	2950651400	99600	99600	99700	99500	175
396	20240111	115900	2933227100	99600	99700	99800	99500	143
397	20240111	115800	2918975000	99700	99900	99900	99500	378
398	20240111	115700	2881322500	99800	99600	99800	99600	93
399	20240111	115600	2872052900	99600	99700	99800	99600	206
400	20240111	115500	2851516200	99700	99600	99700	99600	55
401	20240111	115400	2846037100	99800	99600	99900	99600	101
402	20240111	115300	2835967500	99700	99600	99800	99600	127
403	20240111	115200	2823300300	99600	99600	99700	99600	123
404	20240111	115100	2811042100	99700	99600	99700	99600	84
405	20240111	115000	2802668700	99600	99700	99900	99600	185
406	20240111	114900	2784211100	99800	99800	99800	99600	83
407	20240111	114800	2775930600	99800	99600	99900	99600	97
408	20240111	114700	2766262100	99800	99800	99900	99700	112
409	20240111	114600	2755087600	99800	99800	99900	99700	114
410	20240111	114500	2743718100	99900	99700	99900	99700	88
411	20240111	114400	2734937900	99800	99600	99800	99600	118
412	20240111	114300	2723173300	99600	99700	99800	99600	73
413	20240111	114200	2715893900	99700	99800	99800	99700	96
414	20240111	114100	2706322400	99700	99800	100000	99600	80
415	20240111	114000	2698335600	99800	99800	99800	99600	145
416	20240111	113900	2683877100	99700	99800	99800	99600	112
417	20240111	113800	2672713600	99700	99700	99800	99700	45
418	20240111	113700	2668224100	99700	99700	99800	99600	344
419	20240111	113600	2633933200	99700	99700	99900	99700	86
420	20240111	113500	2625357200	99800	99900	99900	99700	79
421	20240111	113400	2617467600	99800	99800	100000	99700	183
422	20240111	113300	2599192800	99800	99800	99800	99700	338
423	20240111	113200	2565492100	99700	99600	99800	99600	70
424	20240111	113100	2558510900	99800	99500	99800	99500	104
425	20240111	113000	2548147000	99500	99700	99700	99400	123
426	20240111	112900	2535904200	99600	99600	99700	99600	46
427	20240111	112800	2531322300	99600	99500	99600	99300	85
428	20240111	112700	2522864900	99500	99600	99700	99500	55
429	20240111	112600	2517387400	99700	99700	100000	99200	700
430	20240111	112500	2447673800	99700	99800	99800	99600	239
431	20240111	112400	2423847000	99700	99800	99800	99700	498
432	20240111	112300	2374195800	99700	99800	99800	99700	429
433	20240111	112200	2331412800	99800	99800	99900	99700	135
434	20240111	112100	2317937700	99800	99800	99900	99700	103
435	20240111	112000	2307657600	99900	99800	99900	99700	140
436	20240111	111900	2293676200	99800	99800	99900	99700	133
437	20240111	111800	2280397300	99700	99800	99900	99700	129
438	20240111	111700	2267529900	99900	99800	99900	99800	100
439	20240111	111600	2257545600	99800	99800	99900	99800	272
440	20240111	111500	2230391300	99800	99700	99800	99700	264
441	20240111	111400	2204050800	99700	99700	99800	99700	103
442	20240111	111300	2193779800	99800	99800	99800	99700	100
443	20240111	111200	2183800000	99800	99700	99800	99700	142
444	20240111	111100	2169635100	99800	99700	99800	99700	89
445	20240111	111000	2160758700	99800	99800	99800	99700	153
446	20240111	110900	2145491300	99800	99700	99800	99700	338
447	20240111	110800	2111788100	99800	99800	99800	99700	119
448	20240111	110700	2099919100	99800	99800	99800	99700	142
449	20240111	110600	2085753500	99700	99800	99800	99700	166
450	20240111	110500	2069196400	99800	99700	99800	99700	85
451	20240111	110400	2060720100	99800	99800	99800	99700	98
452	20240111	110300	2050941700	99800	99800	99900	99700	42
453	20240111	110200	2046749100	99900	99900	99900	99800	62
454	20240111	110100	2040560100	99900	99800	99900	99800	148
455	20240111	110000	2025781200	99800	99800	99800	99600	176
456	20240111	105900	2008229300	99700	99700	99800	99700	90
457	20240111	105800	1999255800	99700	99800	99800	99700	122
458	20240111	105700	1987087200	99800	99800	99800	99700	73
459	20240111	105600	1979808600	99800	99700	99800	99600	143
460	20240111	105500	1965555500	99700	99700	99800	99700	63
461	20240111	105400	1959272400	99700	99800	99800	99600	379
462	20240111	105300	1921485800	99700	99900	99900	99700	1009
463	20240111	105200	1820879500	99900	99800	99900	99700	51
464	20240111	105100	1815787300	99700	99800	99900	99700	111
465	20240111	105000	1804708300	99700	99900	100000	99700	154
466	20240111	104900	1789323400	99900	99900	99900	99700	803
467	20240111	104800	1709241700	99900	99800	100000	99800	78
468	20240111	104700	1701448600	99900	100000	100000	99900	98
469	20240111	104600	1691653300	99900	99900	99900	99800	32
470	20240111	104500	1688457000	99800	99800	99900	99800	116
471	20240111	104400	1676872400	99900	99900	99900	99800	110
472	20240111	104300	1665887900	99900	99900	99900	99800	30
473	20240111	104200	1662892700	100000	99800	100000	99800	112
474	20240111	104100	1651701300	99900	99900	100000	99800	45
475	20240111	104000	1647204100	99900	99900	100000	99800	116
476	20240111	103900	1635613500	99900	99800	100000	99700	197
477	20240111	103800	1615938100	99900	99900	100000	99800	65
478	20240111	103700	1609445400	100000	100100	100100	99900	55
479	20240111	103600	1603945300	100000	100000	100100	100000	217
480	20240111	103500	1582244500	100000	99900	100000	99800	95
481	20240111	103400	1572750700	99900	99900	100000	99900	83
482	20240111	103300	1564454400	100000	100000	100000	99900	115
483	20240111	103200	1552955900	100000	99900	100000	99900	102
484	20240111	103100	1542765000	99900	99900	100000	99900	88
485	20240111	103000	1533969600	100000	99800	100000	99700	482
486	20240111	102900	1485858700	99800	100000	100000	99800	366
487	20240111	102800	1449326700	99900	99900	100000	99800	126
488	20240111	102700	1436735500	100000	99900	100000	99800	94
489	20240111	102600	1427340600	99900	99800	99900	99800	129
490	20240111	102500	1414461100	99900	99900	99900	99800	81
491	20240111	102400	1406373200	99800	99900	100000	99800	88
492	20240111	102300	1397578200	99900	99800	99900	99800	116
493	20240111	102200	1385995700	99900	100000	100000	99900	66
494	20240111	102100	1379401900	100000	100000	100000	99800	106
495	20240111	102000	1368804600	99900	100000	100000	99900	144
496	20240111	101900	1354408800	99900	100000	100000	99900	349
497	20240111	101800	1319542400	100000	100000	100000	99900	192
498	20240111	101700	1300344300	100000	99900	100000	99800	424
499	20240111	101600	1257987000	99800	99800	99900	99800	101
500	20240111	101500	1247902400	99800	99800	99900	99700	45
501	20240111	101400	1243413400	99700	99800	99900	99700	771
502	20240111	101300	1166408500	99800	99700	99900	99700	308
503	20240111	101200	1135691100	99900	99800	99900	99700	67
504	20240111	101100	1129004200	100000	99900	100000	99800	78
505	20240111	101000	1121212700	99900	99800	99900	99800	115
506	20240111	100900	1109731100	99800	99700	99800	99700	40
507	20240111	100800	1105741100	99900	99900	99900	99700	103
508	20240111	100700	1095460100	99900	99900	100000	99800	117
509	20240111	100600	1083774900	99800	99800	99900	99800	14
510	20240111	100500	1082377600	99900	99900	99900	99900	26
511	20240111	100400	1079780200	99900	99800	99900	99800	106
512	20240111	100300	1069198600	99800	99900	100000	99800	99
513	20240111	100200	1059308100	99900	99800	99900	99800	27
514	20240111	100100	1056611700	99900	100100	100100	99800	206
515	20240111	100000	1036010000	100100	99900	100200	99900	348
516	20240111	095900	1001190500	99900	99700	100000	99700	1034
517	20240111	095800	897811100	99700	99800	99800	99700	88
518	20240111	095700	889032500	99800	99900	99900	99700	84
519	20240111	095600	880649400	99900	99700	99900	99700	295
520	20240111	095500	851196200	99600	99600	99800	99600	14
521	20240111	095400	849801200	99600	99600	99600	99500	90
522	20240111	095300	840842900	99600	99400	99600	99400	89
523	20240111	095200	831993000	99400	99600	99600	99400	207
524	20240111	095100	811406000	99500	99700	99800	99500	94
525	20240111	095000	802040500	99700	99400	99800	99400	339
526	20240111	094900	768283300	99400	99400	99400	99400	81
527	20240111	094800	760231900	99400	99400	99500	99200	291
528	20240111	094700	731312000	99300	99200	99400	99100	578
529	20240111	094600	673880900	99200	99200	99200	99200	50
530	20240111	094500	668920900	99200	99100	99200	99000	203
531	20240111	094400	648796400	99100	99100	99100	99100	275
532	20240111	094300	621543900	99100	99400	99500	99100	190
533	20240111	094200	602684500	99400	99400	99400	99300	136
534	20240111	094100	589170500	99300	99300	99400	99300	54
535	20240111	094000	583807800	99400	99200	99400	99200	188
536	20240111	093900	565139000	99100	99100	99100	99100	53
537	20240111	093800	559886700	99100	99200	99200	99100	153
538	20240111	093700	544723300	99100	99100	99100	99100	15
539	20240111	093600	543236800	99100	99300	99300	99100	54
540	20240111	093500	537878500	99300	99300	99300	99300	61
541	20240111	093400	531821200	99400	99300	99400	99300	27
542	20240111	093300	529138900	99300	98900	99400	98900	313
543	20240111	093200	498126200	98800	98500	98900	98400	287
544	20240111	093100	469798700	98600	98700	98700	98600	19
545	20240111	093000	467925100	98700	98400	98800	98300	204
546	20240111	092900	447830100	98400	98600	98600	98400	130
547	20240111	092800	435024500	98800	98800	98800	98800	13
548	20240111	092700	433740100	98400	98300	98900	98300	317
549	20240111	092600	402464400	98300	98200	98300	98200	97
550	20240111	092500	392937000	98100	98200	98200	98100	17
551	20240111	092400	391267900	98200	98100	98200	98100	87
552	20240111	092300	382730400	98200	98200	98300	98100	191
553	20240111	092200	363991000	98200	98200	98200	98200	10
554	20240111	092100	363009000	98200	98500	98600	98000	66
555	20240111	092000	356523400	98500	97900	98500	97900	145
556	20240111	091900	342281700	97800	97800	97800	97800	50
557	20240111	091800	337391700	97800	97800	97900	97800	234
558	20240111	091700	314505100	97900	97800	97900	97800	88
559	20240111	091600	305894600	97800	97800	97900	97800	154
560	20240111	091500	290830700	97800	97900	98000	97700	535
561	20240111	091400	238490500	97900	98000	98100	97900	120
562	20240111	091300	226732900	98000	98000	98000	98000	62
563	20240111	091200	220656900	98000	98100	98100	98000	84
564	20240111	091100	212423400	98200	98400	98600	98200	64
565	20240111	091000	206122900	98600	98300	98600	98300	25
566	20240111	090900	203661200	97900	98000	98000	97900	196
567	20240111	090800	184468000	98000	98000	98200	98000	143
568	20240111	090700	170445600	98000	98300	98400	98000	72
569	20240111	090600	163378000	98500	98700	98800	98200	603
570	20240111	090500	103994900	98700	98800	98800	98600	57
571	20240111	090400	98371400	98900	99000	99000	98900	46
572	20240111	090300	93821700	99000	99300	99300	98900	267
573	20240111	090200	67370500	99300	99500	99700	99300	118
574	20240111	090100	55625600	99700	99700	99800	99700	38
575	20240111	090000	51835800	99700	100000	100000	99100	519