KissMeData/001040/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183300	5249470300	92600	92600	92600	92600	1624
3	20240116	183200	5249470300	92600	92600	92600	92600	0
4	20240116	183100	5249470300	92600	92600	92600	92600	0
5	20240116	183000	5249470300	92600	92600	92600	92600	0
6	20240116	182900	5249470300	92600	92600	92600	92600	0
7	20240116	182800	5249470300	92600	92600	92600	92600	0
8	20240116	182700	5249470300	92600	92600	92600	92600	0
9	20240116	182600	5249470300	92600	92600	92600	92600	0
10	20240116	182500	5249470300	92600	92600	92600	92600	0
11	20240116	182400	5249470300	92600	92600	92600	92600	0
12	20240116	182300	5249470300	92600	92600	92600	92600	0
13	20240116	182200	5249470300	92600	92600	92600	92600	0
14	20240116	182100	5249470300	92600	92600	92600	92600	0
15	20240116	182000	5249470300	92600	92600	92600	92600	0
16	20240116	181900	5249470300	92600	92600	92600	92600	0
17	20240116	181800	5249470300	92600	92600	92600	92600	0
18	20240116	181700	5249470300	92600	92600	92600	92600	0
19	20240116	181600	5249470300	92600	92600	92600	92600	0
20	20240116	181500	5249470300	92600	92600	92600	92600	0
21	20240116	181400	5249470300	92600	92600	92600	92600	0
22	20240116	181300	5249470300	92600	92600	92600	92600	0
23	20240116	181200	5249470300	92600	92600	92600	92600	0
24	20240116	181100	5249470300	92600	92600	92600	92600	0
25	20240116	181000	5249470300	92600	92600	92600	92600	0
26	20240116	180900	5249470300	92600	92600	92600	92600	0
27	20240116	180800	5249470300	92600	92600	92600	92600	0
28	20240116	180700	5249470300	92600	92600	92600	92600	0
29	20240116	180600	5249470300	92600	92600	92600	92600	0
30	20240116	180500	5249470300	92600	92600	92600	92600	0
31	20240116	180400	5249470300	92600	92600	92600	92600	0
32	20240116	180300	5249470300	92600	92600	92600	92600	1624
33	20240116	180200	5249470300	92600	92600	92600	92600	0
34	20240116	180100	5249470300	92600	92600	92600	92600	0
35	20240116	180000	5249470300	92600	92600	92600	92600	0
36	20240116	175900	5249470300	92600	92600	92600	92600	0
37	20240116	175800	5249470300	92600	92600	92600	92600	0
38	20240116	175700	5249470300	92600	92600	92600	92600	0
39	20240116	175600	5249470300	92600	92600	92600	92600	0
40	20240116	175500	5249470300	92600	92600	92600	92600	0
41	20240116	175400	5249470300	92600	92600	92600	92600	0
42	20240116	175300	5249470300	92600	92600	92600	92600	0
43	20240116	175200	5249470300	92600	92600	92600	92600	0
44	20240116	175100	5249470300	92600	92600	92600	92600	0
45	20240116	175000	5249470300	92600	92600	92600	92600	0
46	20240116	174900	5249470300	92600	92600	92600	92600	0
47	20240116	174800	5249470300	92600	92600	92600	92600	0
48	20240116	174700	5249470300	92600	92600	92600	92600	0
49	20240116	174600	5249470300	92600	92600	92600	92600	0
50	20240116	174500	5249470300	92600	92600	92600	92600	0
51	20240116	174400	5249470300	92600	92600	92600	92600	0
52	20240116	174300	5249470300	92600	92600	92600	92600	0
53	20240116	174200	5249470300	92600	92600	92600	92600	0
54	20240116	174100	5249470300	92600	92600	92600	92600	0
55	20240116	174000	5249470300	92600	92600	92600	92600	0
56	20240116	173900	5249470300	92600	92600	92600	92600	0
57	20240116	173800	5249470300	92600	92600	92600	92600	0
58	20240116	173700	5249470300	92600	92600	92600	92600	0
59	20240116	173600	5249470300	92600	92600	92600	92600	0
60	20240116	173500	5249470300	92600	92600	92600	92600	0
61	20240116	173400	5249470300	92600	92600	92600	92600	0
62	20240116	173300	5249470300	92600	92600	92600	92600	1624
63	20240116	173200	5249470300	92600	92600	92600	92600	0
64	20240116	173100	5249470300	92600	92600	92600	92600	0
65	20240116	173000	5249470300	92600	92600	92600	92600	0
66	20240116	172900	5249470300	92600	92600	92600	92600	0
67	20240116	172800	5249470300	92600	92600	92600	92600	0
68	20240116	172700	5249470300	92600	92600	92600	92600	0
69	20240116	172600	5249470300	92600	92600	92600	92600	0
70	20240116	172500	5249470300	92600	92600	92600	92600	0
71	20240116	172400	5249470300	92600	92600	92600	92600	0
72	20240116	172300	5249470300	92600	92600	92600	92600	0
73	20240116	172200	5249470300	92600	92600	92600	92600	0
74	20240116	172100	5249470300	92600	92600	92600	92600	0
75	20240116	172000	5249470300	92600	92600	92600	92600	0
76	20240116	171900	5249470300	92600	92600	92600	92600	0
77	20240116	171800	5249470300	92600	92600	92600	92600	0
78	20240116	171700	5249470300	92600	92600	92600	92600	0
79	20240116	171600	5249470300	92600	92600	92600	92600	0
80	20240116	171500	5249470300	92600	92600	92600	92600	0
81	20240116	171400	5249470300	92600	92600	92600	92600	0
82	20240116	171300	5249470300	92600	92600	92600	92600	0
83	20240116	171200	5249470300	92600	92600	92600	92600	0
84	20240116	171100	5249470300	92600	92600	92600	92600	0
85	20240116	171000	5249470300	92600	92600	92600	92600	0
86	20240116	170900	5249470300	92600	92600	92600	92600	0
87	20240116	170800	5249470300	92600	92600	92600	92600	0
88	20240116	170700	5249470300	92600	92600	92600	92600	0
89	20240116	170600	5249470300	92600	92600	92600	92600	0
90	20240116	170500	5249470300	92600	92600	92600	92600	0
91	20240116	170400	5249470300	92600	92600	92600	92600	0
92	20240116	170300	5249470300	92600	92600	92600	92600	1624
93	20240116	170200	5249470300	92600	92600	92600	92600	0
94	20240116	170100	5249470300	92600	92600	92600	92600	0
95	20240116	170000	5249470300	92600	92600	92600	92600	0
96	20240116	165900	5249470300	92600	92600	92600	92600	0
97	20240116	165800	5249470300	92600	92600	92600	92600	0
98	20240116	165700	5249470300	92600	92600	92600	92600	0
99	20240116	165600	5249470300	92600	92600	92600	92600	0
100	20240116	165500	5249470300	92600	92600	92600	92600	0
101	20240116	165400	5249470300	92600	92600	92600	92600	0
102	20240116	165300	5249470300	92600	92600	92600	92600	0
103	20240116	165200	5249470300	92600	92600	92600	92600	0
104	20240116	165100	5249470300	92600	92600	92600	92600	0
105	20240116	165000	5249470300	92600	92600	92600	92600	0
106	20240116	164900	5249470300	92600	92600	92600	92600	0
107	20240116	164800	5249470300	92600	92600	92600	92600	0
108	20240116	164700	5249470300	92600	92600	92600	92600	0
109	20240116	164600	5249470300	92600	92600	92600	92600	0
110	20240116	164500	5249470300	92600	92600	92600	92600	0
111	20240116	164400	5249470300	92600	92600	92600	92600	0
112	20240116	164300	5249470300	92600	92600	92600	92600	0
113	20240116	164200	5249470300	92600	92600	92600	92600	0
114	20240116	164100	5249470300	92600	92600	92600	92600	0
115	20240116	164000	5249470300	92600	92600	92600	92600	0
116	20240116	163900	5249470300	92600	92600	92600	92600	0
117	20240116	163800	5249470300	92600	92600	92600	92600	0
118	20240116	163700	5249470300	92600	92600	92600	92600	0
119	20240116	163600	5249470300	92600	92600	92600	92600	0
120	20240116	163500	5249470300	92600	92600	92600	92600	0
121	20240116	163400	5249470300	92600	92600	92600	92600	0
122	20240116	163300	5249470300	92600	92600	92600	92600	1624
123	20240116	163200	5249470300	92600	92600	92600	92600	0
124	20240116	163100	5249470300	92600	92600	92600	92600	0
125	20240116	163000	5249470300	92600	92600	92600	92600	0
126	20240116	162900	5249470300	92600	92600	92600	92600	0
127	20240116	162800	5249470300	92600	92600	92600	92600	0
128	20240116	162700	5249470300	92600	92600	92600	92600	0
129	20240116	162600	5249470300	92600	92600	92600	92600	0
130	20240116	162500	5249470300	92600	92600	92600	92600	0
131	20240116	162400	5249470300	92600	92600	92600	92600	0
132	20240116	162300	5249470300	92600	92600	92600	92600	0
133	20240116	162200	5249470300	92600	92600	92600	92600	0
134	20240116	162100	5249470300	92600	92600	92600	92600	0
135	20240116	162000	5249470300	92600	92600	92600	92600	0
136	20240116	161900	5249470300	92600	92600	92600	92600	0
137	20240116	161800	5249470300	92600	92600	92600	92600	0
138	20240116	161700	5249470300	92600	92600	92600	92600	0
139	20240116	161600	5249470300	92600	92600	92600	92600	0
140	20240116	161500	5249470300	92600	92600	92600	92600	0
141	20240116	161400	5249470300	92600	92600	92600	92600	0
142	20240116	161300	5249470300	92600	92600	92600	92600	0
143	20240116	161200	5249470300	92600	92600	92600	92600	0
144	20240116	161100	5249470300	92600	92600	92600	92600	0
145	20240116	161000	5249470300	92600	92600	92600	92600	0
146	20240116	160900	5249470300	92600	92600	92600	92600	0
147	20240116	160800	5249470300	92600	92600	92600	92600	0
148	20240116	160700	5249470300	92600	92600	92600	92600	0
149	20240116	160600	5249470300	92600	92600	92600	92600	0
150	20240116	160500	5249470300	92600	92600	92600	92600	0
151	20240116	160400	5249470300	92600	92600	92600	92600	0
152	20240116	160300	5249470300	92600	92600	92600	92600	1624
153	20240116	160200	5249470300	92600	92600	92600	92600	0
154	20240116	160100	5249470300	92600	92600	92600	92600	0
155	20240116	160000	5249470300	92600	92600	92600	92600	0
156	20240116	155900	5249470300	92600	92600	92600	92600	0
157	20240116	155800	5249470300	92600	92600	92600	92600	0
158	20240116	155700	5249470300	92600	92600	92600	92600	0
159	20240116	155600	5249470300	92600	92600	92600	92600	0
160	20240116	155500	5249470300	92600	92600	92600	92600	0
161	20240116	155400	5249470300	92600	92600	92600	92600	0
162	20240116	155300	5249470300	92600	92600	92600	92600	0
163	20240116	155200	5249470300	92600	92600	92600	92600	0
164	20240116	155100	5249470300	92600	92600	92600	92600	0
165	20240116	155000	5249470300	92600	92600	92600	92600	0
166	20240116	154900	5249470300	92600	92600	92600	92600	0
167	20240116	154800	5249470300	92600	92600	92600	92600	0
168	20240116	154700	5249470300	92600	92600	92600	92600	0
169	20240116	154600	5249470300	92600	92600	92600	92600	0
170	20240116	154500	5249470300	92600	92600	92600	92600	0
171	20240116	154400	5249470300	92600	92600	92600	92600	0
172	20240116	154300	5249470300	92600	92600	92600	92600	0
173	20240116	154200	5249470300	92600	92600	92600	92600	0
174	20240116	154100	5249470300	92600	92600	92600	92600	0
175	20240116	154000	5249470300	92600	92600	92600	92600	0
176	20240116	153900	5249470300	92600	92600	92600	92600	0
177	20240116	153800	5249470300	92600	92600	92600	92600	0
178	20240116	153700	5249470300	92600	92600	92600	92600	0
179	20240116	153600	5249470300	92600	92600	92600	92600	0
180	20240116	153500	5249470300	92600	92600	92600	92600	0
181	20240116	153400	5249470300	92600	92600	92600	92600	0
182	20240116	153300	5249470300	92600	92600	92600	92600	1624
183	20240116	153200	5249470300	92600	92600	92600	92600	0
184	20240116	153100	5249470300	92600	92600	92600	92600	0
185	20240116	153000	5249470300	92600	92600	92600	92600	1624
186	20240116	152900	5099087900	92700	92700	92700	92700	0
187	20240116	152800	5099087900	92700	92700	92700	92700	0
188	20240116	152700	5099087900	92700	92700	92700	92700	0
189	20240116	152600	5099087900	92700	92700	92700	92700	0
190	20240116	152500	5099087900	92700	92700	92700	92700	0
191	20240116	152400	5099087900	92700	92700	92700	92700	0
192	20240116	152300	5099087900	92700	92700	92700	92700	0
193	20240116	152200	5099087900	92700	92700	92700	92700	0
194	20240116	152100	5099087900	92700	92700	92700	92700	0
195	20240116	152000	5099087900	92700	92700	92700	92700	0
196	20240116	151900	5099087900	92700	92900	92900	92700	106
197	20240116	151800	5089247200	92900	92800	92900	92800	44
198	20240116	151700	5085159900	92900	93000	93000	92800	54
199	20240116	151600	5080142400	92900	92900	93000	92800	122
200	20240116	151500	5068807000	92800	92700	92800	92700	125
201	20240116	151400	5057213800	92800	92600	92900	92500	340
202	20240116	151300	5025697400	92600	92400	92700	92300	288
203	20240116	151200	4999039900	92500	92500	92600	92300	228
204	20240116	151100	4977950400	92400	92500	92600	92400	218
205	20240116	151000	4957793300	92500	92600	92600	92300	150
206	20240116	150900	4943930700	92300	92600	92700	92300	187
207	20240116	150800	4926646000	92600	92600	92600	92300	276
208	20240116	150700	4901109900	92300	92600	92600	92300	162
209	20240116	150600	4886113600	92600	92700	92700	92300	151
210	20240116	150500	4872146100	92400	92600	92700	92400	325
211	20240116	150400	4842053600	92700	92700	92700	92600	122
212	20240116	150300	4830744500	92600	92700	92800	92600	200
213	20240116	150200	4812199900	92600	92600	92700	92500	194
214	20240116	150100	4794232800	92600	92600	92600	92300	427
215	20240116	150000	4754738600	92500	92500	92700	92400	122
216	20240116	145900	4743447900	92500	92600	92900	92400	246
217	20240116	145800	4720670800	92400	92500	92600	92300	467
218	20240116	145700	4677482800	92900	92600	92900	92400	384
219	20240116	145600	4641938200	92600	92500	92600	92400	362
220	20240116	145500	4608442800	92600	92800	92800	92600	476
221	20240116	145400	4564334000	92800	92600	93000	92500	489
222	20240116	145300	4518994000	92500	92700	92800	92500	153
223	20240116	145200	4504830400	92800	92600	92900	92400	222
224	20240116	145100	4484271500	92600	92800	92800	92500	619
225	20240116	145000	4426892400	92900	93000	93000	92800	142
226	20240116	144900	4413705900	92900	92900	93100	92800	438
227	20240116	144800	4372991000	92800	92600	92900	92600	487
228	20240116	144700	4327857600	92600	92700	92800	92600	206
229	20240116	144600	4308765800	92700	92500	92700	92300	338
230	20240116	144500	4277506000	92300	92400	92500	92300	347
231	20240116	144400	4245464300	92500	92400	92500	92200	379
232	20240116	144300	4210471000	92400	92400	92500	92300	332
233	20240116	144200	4179808100	92400	92400	92500	92300	343
234	20240116	144100	4148130500	92200	92300	92400	92200	438
235	20240116	144000	4107709600	92400	92400	92400	92200	242
236	20240116	143900	4085375400	92300	92400	92400	92300	292
237	20240116	143800	4058419800	92400	92400	92500	92300	259
238	20240116	143700	4034487600	92400	92400	92600	92400	431
239	20240116	143600	3994642800	92500	92500	92600	92300	174
240	20240116	143500	3978556700	92500	92600	92700	92400	360
241	20240116	143400	3945246500	92700	92700	92700	92400	259
242	20240116	143300	3921281400	92600	92400	92700	92300	442
243	20240116	143200	3880410700	92400	92500	92600	92400	368
244	20240116	143100	3846385600	92400	92600	92600	92400	406
245	20240116	143000	3808827800	92600	92600	92600	92500	209
246	20240116	142900	3789493100	92600	92600	92600	92500	311
247	20240116	142800	3760711400	92600	92700	92700	92500	385
248	20240116	142700	3725062100	92700	92900	92900	92600	324
249	20240116	142600	3695020500	92800	92900	92900	92700	394
250	20240116	142500	3658455200	92900	92900	93000	92800	381
251	20240116	142400	3623067000	93100	93100	93200	93000	264
252	20240116	142300	3598502900	93100	93200	93200	93000	342
253	20240116	142200	3566643700	93200	93200	93400	93200	214
254	20240116	142100	3546697000	93200	93500	93500	93100	231
255	20240116	142000	3525141200	93500	93600	93600	93300	139
256	20240116	141900	3512156100	93700	93700	93700	93400	60
257	20240116	141800	3506546400	93700	93500	93700	93000	663
258	20240116	141700	3444768900	93600	93700	93700	93500	174
259	20240116	141600	3428479700	93600	93700	93700	93600	69
260	20240116	141500	3422016300	93600	93600	93700	93600	9
261	20240116	141400	3421173600	93700	93600	93700	93500	109
262	20240116	141300	3410969200	93700	93700	93700	93600	209
263	20240116	141200	3391386100	93600	93600	93700	93600	111
264	20240116	141100	3380991200	93500	93700	93800	93500	210
265	20240116	141000	3361335500	93700	93800	93800	93700	82
266	20240116	140900	3353648800	93800	93700	93800	93700	92
267	20240116	140800	3345022600	93800	93800	93900	93700	47
268	20240116	140700	3340615900	93800	93800	93900	93700	102
269	20240116	140600	3331048500	93900	93800	94000	93800	87
270	20240116	140500	3322879900	93800	93900	94000	93800	271
271	20240116	140400	3297444000	94000	94000	94000	93800	53
272	20240116	140300	3292468100	94000	93800	94100	93800	110
273	20240116	140200	3282140200	94000	94100	94100	94000	174
274	20240116	140100	3265777000	94100	94000	94100	94000	121
275	20240116	140000	3254395100	94100	94100	94200	94100	83
276	20240116	135900	3246584100	94200	94200	94200	94100	27
277	20240116	135800	3244041000	94200	94200	94300	94200	116
278	20240116	135700	3233111900	94300	94300	94400	94100	679
279	20240116	135600	3169087800	94400	94300	94400	94200	705
280	20240116	135500	3102608600	94200	94200	94300	94200	153
281	20240116	135400	3088185300	94200	94300	94400	94200	63
282	20240116	135300	3082243800	94300	94300	94400	94100	543
283	20240116	135200	3031071400	94200	94400	94400	94200	648
284	20240116	135100	2969962600	94300	94100	94400	94100	378
285	20240116	135000	2934341100	94100	94100	94200	94000	221
286	20240116	134900	2913542600	94100	94000	94200	94000	457
287	20240116	134800	2870548900	94000	93800	94000	93700	326
288	20240116	134700	2839948600	93700	93700	93800	93700	82
289	20240116	134600	2832258200	93800	93700	93800	93600	91
290	20240116	134500	2823730800	93700	93400	93700	93400	136
291	20240116	134400	2811009200	93500	93500	93600	93400	92
292	20240116	134300	2802404400	93500	93600	93600	93500	60
293	20240116	134200	2796791400	93500	93500	93600	93500	42
294	20240116	134100	2792863300	93500	93400	93600	93300	35
295	20240116	134000	2789593100	93400	93300	93600	93300	72
296	20240116	133900	2782863400	93700	93500	93700	93400	89
297	20240116	133800	2774536600	93600	93500	93600	93500	70
298	20240116	133700	2767985200	93600	93600	93600	93500	39
299	20240116	133600	2764337200	93600	93600	93600	93600	33
300	20240116	133500	2761248400	93600	93300	93600	93300	121
301	20240116	133400	2749940900	93500	93600	93700	93400	83
302	20240116	133300	2742180400	93600	93700	93700	93600	40
303	20240116	133200	2738432800	93700	93700	93700	93400	94
304	20240116	133100	2729632900	93700	93800	93800	93700	48
305	20240116	133000	2725133200	93700	93700	93800	93600	78
306	20240116	132900	2717824700	93600	93600	93700	93300	348
307	20240116	132800	2685252900	93600	93400	93600	93300	322
308	20240116	132700	2655121500	93300	93300	93500	93300	154
309	20240116	132600	2640745200	93500	93500	93500	93100	1095
310	20240116	132500	2538511500	93400	93400	93500	93400	54
311	20240116	132400	2533465000	93400	93500	93600	93400	79
312	20240116	132300	2526073000	93500	93600	93600	93400	109
313	20240116	132200	2515886500	93600	93400	93600	93400	65
314	20240116	132100	2509811200	93500	93500	93500	93400	85
315	20240116	132000	2501864100	93500	93600	93600	93500	132
316	20240116	131900	2489520100	93600	93700	93700	93600	63
317	20240116	131800	2483621400	93600	93400	93600	93400	202
318	20240116	131700	2464730300	93500	93600	93700	93400	109
319	20240116	131600	2454537600	93500	93600	93700	93500	114
320	20240116	131500	2443869200	93600	93600	93600	93500	44
321	20240116	131400	2439751600	93500	93500	93600	93300	93
322	20240116	131300	2431054500	93700	93500	93700	93300	200
323	20240116	131200	2412356500	93400	93600	93600	93400	52
324	20240116	131100	2407493100	93600	93600	93600	93500	53
325	20240116	131000	2402533500	93700	93600	93700	93600	31
326	20240116	130900	2399630000	93600	93500	93600	93400	30
327	20240116	130800	2396823000	93500	93500	93600	93500	36
328	20240116	130700	2393453700	93500	93600	93600	93100	73
329	20240116	130600	2386633700	93600	93300	93700	93300	20
330	20240116	130500	2384762500	93700	93200	93700	93200	41
331	20240116	130400	2380925000	93700	93600	93700	93200	207
332	20240116	130300	2361571900	93600	93500	93600	93500	5
333	20240116	130200	2361104200	93600	93600	93700	93500	31
334	20240116	130100	2358202800	93700	93700	93700	93400	81
335	20240116	130000	2350622200	93600	93700	93700	93600	36
336	20240116	125900	2347249200	93700	93700	93700	93600	46
337	20240116	125800	2342939300	93600	93700	93700	93500	74
338	20240116	125700	2336011600	93600	93700	93700	93600	31
339	20240116	125600	2333107100	93600	93600	93800	93600	43
340	20240116	125500	2329078200	93600	93700	93700	93600	84
341	20240116	125400	2321209900	93800	93800	93800	93700	29
342	20240116	125300	2318490000	93800	93600	93800	93600	49
343	20240116	125200	2313899200	93700	93800	93800	93600	62
344	20240116	125100	2308090800	93700	93700	93700	93600	46
345	20240116	125000	2303781400	93600	93700	93700	93600	83
346	20240116	124900	2296006100	93600	93600	93700	93600	43
347	20240116	124800	2291978900	93700	93700	93700	93600	76
348	20240116	124700	2284857900	93700	93600	93700	93600	31
349	20240116	124600	2281954000	93600	93700	93700	93600	35
350	20240116	124500	2278674600	93600	93700	93700	93600	83
351	20240116	124400	2270898000	93700	93700	93700	93600	11
352	20240116	124300	2269868000	93600	93700	93800	93600	27
353	20240116	124200	2267338500	93800	93600	93800	93500	89
354	20240116	124100	2258997700	93600	93700	93700	93500	59
355	20240116	124000	2253474800	93600	93700	93800	93600	27
356	20240116	123900	2250946700	93700	93600	93700	93500	67
357	20240116	123800	2244673600	93600	93600	93700	93500	22
358	20240116	123700	2242614400	93600	93800	93800	93600	80
359	20240116	123600	2235120100	93800	93700	93800	93700	60
360	20240116	123500	2229492400	93800	93800	93800	93700	34
361	20240116	123400	2226304500	93900	93800	93900	93700	84
362	20240116	123300	2218422100	93800	93800	93800	93700	57
363	20240116	123200	2213076300	93800	93900	93900	93800	44
364	20240116	123100	2208945100	93900	93800	93900	93700	47
365	20240116	123000	2204536400	93800	93700	93800	93700	12
366	20240116	122900	2203411800	93600	93900	93900	93600	31
367	20240116	122800	2200504300	93900	93700	93900	93700	72
368	20240116	122700	2193752200	93600	93700	93800	93600	39
369	20240116	122600	2190094700	93700	93800	93900	93700	27
370	20240116	122500	2187562900	93600	93700	93900	93600	59
371	20240116	122400	2182031800	93800	93700	93800	93700	40
372	20240116	122300	2178283500	93800	93700	93800	93700	44
373	20240116	122200	2174156600	93800	93700	93800	93700	75
374	20240116	122100	2167123200	93700	93800	93800	93700	55
375	20240116	122000	2161965500	93800	93700	93800	93700	28
376	20240116	121900	2159339600	93700	93700	93700	93700	40
377	20240116	121800	2155591600	93600	93800	93800	93600	24
378	20240116	121700	2153342500	93800	93800	93800	93700	57
379	20240116	121600	2147996300	93700	93700	93800	93700	44
380	20240116	121500	2143871500	93700	93700	93800	93700	47
381	20240116	121400	2139465700	93700	93600	93700	93600	77
382	20240116	121300	2132252700	93700	93600	93700	93600	24
383	20240116	121200	2130004500	93700	93700	93700	93600	46
384	20240116	121100	2125694900	93700	93700	93700	93700	58
385	20240116	121000	2120260300	93500	93700	93800	93500	25
386	20240116	120900	2117918300	93700	93500	93700	93500	33
387	20240116	120800	2114827300	93600	93600	93700	93500	57
388	20240116	120700	2109487000	93600	93600	93700	93500	46
389	20240116	120600	2105181100	93600	93600	93600	93500	32
390	20240116	120500	2102186500	93600	93500	93700	93500	97
391	20240116	120400	2093104200	93600	93700	93700	93500	60
392	20240116	120300	2087484900	93700	93600	93700	93500	50
393	20240116	120200	2082804900	93500	93600	93600	93500	29
394	20240116	120100	2080091600	93700	93600	93700	93500	59
395	20240116	120000	2074567800	93700	93500	93700	93500	44
396	20240116	115900	2070449400	93500	93600	93700	93500	26
397	20240116	115800	2068015800	93600	93500	93600	93500	36
398	20240116	115700	2064646700	93600	93700	93700	93600	56
399	20240116	115600	2059403300	93500	93700	93700	93300	178
400	20240116	115500	2042752300	93700	93700	93800	93600	12
401	20240116	115400	2041628100	93800	93600	93800	93600	90
402	20240116	115300	2033194100	93600	93700	93700	93600	30
403	20240116	115200	2030383700	93600	93700	93700	93600	31
404	20240116	115100	2027479700	93700	93600	93700	93600	60
405	20240116	115000	2021858300	93700	93600	93700	93600	34
406	20240116	114900	2018673400	93600	93600	93700	93600	79
407	20240116	114800	2011271300	93600	93600	93700	93600	13
408	20240116	114700	2010054100	93700	93600	93700	93600	39
409	20240116	114600	2006401700	93700	93600	93700	93600	65
410	20240116	114500	2000312000	93600	93700	93700	93600	34
411	20240116	114400	1997127200	93700	93600	93700	93600	6
412	20240116	114300	1996565200	93600	93600	93700	93600	79
413	20240116	114200	1989163900	93700	93700	93700	93600	28
414	20240116	114100	1986540800	93600	93600	93700	93600	24
415	20240116	114000	1984294100	93500	93600	93600	93400	85
416	20240116	113900	1976341800	93500	93500	93600	93500	45
417	20240116	113800	1972130500	93500	93500	93600	93500	33
418	20240116	113700	1969043200	93400	93500	93500	93400	64
419	20240116	113600	1963059800	93500	93400	93500	93400	8
420	20240116	113500	1962312000	93600	93600	93700	93400	111
421	20240116	113400	1951928100	93500	93600	93600	93500	58
422	20240116	113300	1946500900	93500	93500	93500	93400	24
423	20240116	113200	1944258400	93600	93500	93600	93400	61
424	20240116	113100	1938553300	93500	93400	93500	93400	36
425	20240116	113000	1935188200	93400	93600	93600	93400	115
426	20240116	112900	1924434400	93600	93600	93600	93500	147
427	20240116	112800	1910685400	93600	93600	93600	93500	255
428	20240116	112700	1886834700	93600	93700	93700	93600	27
429	20240116	112600	1884305600	93600	93700	93700	93600	89
430	20240116	112500	1875968900	93700	93600	93700	93600	6
431	20240116	112400	1875407100	93600	93700	93700	93600	23
432	20240116	112300	1873252400	93700	93600	93700	93500	441
433	20240116	112200	1832001000	93700	93500	93700	93500	457
434	20240116	112100	1789256100	93400	93600	93600	93400	50
435	20240116	112000	1784579700	93600	93600	93600	93400	48
436	20240116	111900	1780087300	93400	93500	93600	93400	54
437	20240116	111800	1775038900	93500	93600	93600	93400	47
438	20240116	111700	1770640700	93600	93400	93700	93400	52
439	20240116	111600	1765773700	93700	93400	93700	93400	41
440	20240116	111500	1761937800	93400	93400	93600	93400	124
441	20240116	111400	1750334300	93400	93400	93500	93400	48
442	20240116	111300	1745847200	93400	93400	93500	93400	71
443	20240116	111200	1739214100	93400	93300	93600	93300	76
444	20240116	111100	1732110000	93400	93400	93400	93300	45
445	20240116	111000	1727907600	93300	93500	93500	93300	31
446	20240116	110900	1725011400	93500	93400	93500	93300	38
447	20240116	110800	1721462700	93300	93200	93300	93200	21
448	20240116	110700	1719503500	93300	93200	93400	93100	33
449	20240116	110600	1716423400	93200	93400	93400	93100	64
450	20240116	110500	1710453000	93300	93200	93300	93200	56
451	20240116	110400	1705230300	93100	93100	93200	93100	60
452	20240116	110300	1699643200	93000	93000	93100	93000	29
453	20240116	110200	1696944100	93100	93000	93100	93000	15
454	20240116	110100	1695547800	93000	92500	93300	92500	93
455	20240116	110000	1686887800	93500	93200	93500	92600	72
456	20240116	105900	1680181700	93400	93200	93400	92500	173
457	20240116	105800	1664072300	93200	93200	93400	92800	72
458	20240116	105700	1657356900	93200	93200	93500	93100	148
459	20240116	105600	1643552200	93100	93600	93600	92600	1059
460	20240116	105500	1544549700	93600	93600	93600	93600	56
461	20240116	105400	1539308100	93700	93500	93700	93400	92
462	20240116	105300	1530699200	93400	93400	93700	93400	194
463	20240116	105200	1512555100	93400	93100	93400	93100	450
464	20240116	105100	1470597700	93200	92700	93200	92700	443
465	20240116	105000	1429466800	92600	92500	92600	92500	143
466	20240116	104900	1416226700	92500	92400	92500	92400	65
467	20240116	104800	1410214500	92400	92400	92500	92400	13
468	20240116	104700	1409013000	92400	92300	92400	92200	120
469	20240116	104600	1397927600	92300	92200	92300	92200	45
470	20240116	104500	1393775000	92300	92300	92400	92200	37
471	20240116	104400	1390358200	92300	92200	92400	92200	581
472	20240116	104300	1336776900	92200	92100	92200	92000	579
473	20240116	104200	1283500000	92200	92100	92200	92100	108
474	20240116	104100	1273548500	92100	92200	92200	92100	1134
475	20240116	104000	1169104200	92100	92500	92600	92100	1547
476	20240116	103900	1026455900	92600	92500	92600	92400	87
477	20240116	103800	1018407300	92500	92500	92600	92000	2143
478	20240116	103700	820948300	92600	92500	92600	92500	11
479	20240116	103600	819929800	92500	92500	92500	92500	85
480	20240116	103500	812067300	92400	92400	92400	92400	9
481	20240116	103400	811235700	92400	92400	92500	92400	5
482	20240116	103300	810773500	92400	92400	92400	92400	25
483	20240116	103200	808463500	92500	92200	92500	92100	143
484	20240116	103100	795262300	92100	92200	92200	92100	44
485	20240116	103000	791207400	92100	92100	92200	92100	21
486	20240116	102900	789272200	92100	92100	92200	92100	19
487	20240116	102800	787520800	92200	92200	92200	92100	23
488	20240116	102700	785400400	92200	92200	92200	92100	99
489	20240116	102600	776272800	92200	92200	92200	92100	22
490	20240116	102500	774244500	92100	92100	92100	92100	6
491	20240116	102400	773691900	92100	92100	92100	92100	14
492	20240116	102300	772402500	92200	92200	92200	92100	30
493	20240116	102200	769636900	92200	92100	92200	92100	36
494	20240116	102100	766319300	92200	92200	92200	92200	16
495	20240116	102000	764844100	92100	92100	92300	92100	48
496	20240116	101900	760420700	92100	92000	92100	92000	11
497	20240116	101800	759408000	92000	92200	92200	92000	104
498	20240116	101700	749820400	92200	92200	92200	92200	19
499	20240116	101600	748068600	92200	92200	92200	92200	12
500	20240116	101500	746962200	92200	92100	92200	92100	11
501	20240116	101400	745948300	92300	92100	92300	92100	60
502	20240116	101300	740418700	92100	92000	92300	92000	37
503	20240116	101200	737009700	92000	92300	92300	92000	51
504	20240116	101100	732307700	92200	92300	92300	92100	40
505	20240116	101000	728617300	92300	92100	92400	92000	137
506	20240116	100900	715988700	92300	92400	92400	92000	563
507	20240116	100800	664058000	92400	92400	92400	92400	5
508	20240116	100700	663596000	92400	92400	92400	92400	5
509	20240116	100600	663134000	92400	92400	92400	92400	14
510	20240116	100500	661840400	92400	92400	92400	92400	3
511	20240116	100400	661563200	92400	92300	92400	92300	25
512	20240116	100300	659254900	92300	92700	92800	92300	643
513	20240116	100200	599853900	92700	92600	92700	92500	113
514	20240116	100100	589387600	92600	92500	92600	92500	31
515	20240116	100000	586517600	92600	92500	92600	92500	214
516	20240116	095900	566702000	92600	92500	92600	92500	15
517	20240116	095800	565313400	92500	92300	92500	92300	107
518	20240116	095700	555424200	92300	92400	92400	92300	90
519	20240116	095600	547116300	92300	92300	92300	92300	118
520	20240116	095500	536224900	92300	92500	92500	92300	273
521	20240116	095400	510981400	92500	92500	92600	92500	101
522	20240116	095300	501638400	92600	92500	92600	92500	63
523	20240116	095200	495807800	92500	92600	92600	92500	5
524	20240116	095100	495344900	92500	92700	92700	92500	182
525	20240116	095000	478498500	92700	92700	92700	92600	45
526	20240116	094900	474329100	92600	92900	92900	92600	1337
527	20240116	094800	350249800	92900	93000	93000	92900	26
528	20240116	094700	347833300	92900	92900	93000	92900	22
529	20240116	094600	345788100	93000	92900	93000	92900	19
530	20240116	094500	344021400	92900	93000	93000	92900	13
531	20240116	094400	342812600	93000	92900	93000	92900	30
532	20240116	094300	340025100	92900	92900	93000	92900	22
533	20240116	094200	337981200	93000	93000	93000	93000	346
534	20240116	094100	305803200	93100	93100	93100	93000	22
535	20240116	094000	303755400	93100	93000	93100	93000	75
536	20240116	093900	296779100	93100	93100	93100	93100	5
537	20240116	093800	296313600	93100	93100	93200	93100	110
538	20240116	093700	286071100	93200	93100	93200	93100	56
539	20240116	093600	280856300	93100	93200	93200	93100	55
540	20240116	093500	275734100	93200	93100	93200	93100	26
541	20240116	093400	273312300	93100	93200	93200	93100	49
542	20240116	093300	268745800	93200	93200	93300	93200	49
543	20240116	093200	264176400	93200	93200	93200	93200	5
544	20240116	093100	263710400	93300	93200	93300	93200	31
545	20240116	093000	260818200	93300	93200	93300	93200	22
546	20240116	092900	258767400	93300	93400	93400	93300	232
547	20240116	092800	237100500	93400	93400	93500	93400	24
548	20240116	092700	234857500	93500	93400	93500	93400	79
549	20240116	092600	227471200	93400	93500	93500	93400	14
550	20240116	092500	226162400	93400	93500	93500	93400	30
551	20240116	092400	223357800	93400	93400	93400	93400	5
552	20240116	092300	222890800	93500	93600	93600	93500	132
553	20240116	092200	210538400	93600	93600	93600	93600	5
554	20240116	092100	210070400	93600	93600	93600	93600	8
555	20240116	092000	209321600	93600	93600	93600	93600	6
556	20240116	091900	208760000	93600	93700	93700	93600	110
557	20240116	091800	198453800	93700	93700	93800	93700	18
558	20240116	091700	196767100	93800	93800	93800	93800	2
559	20240116	091600	196579500	93800	93900	93900	93800	44
560	20240116	091500	192450400	94100	94000	94100	93900	127
561	20240116	091400	180519400	94000	94000	94000	94000	3
562	20240116	091300	180237400	94000	93800	94000	93800	17
563	20240116	091200	178639900	94000	93900	94000	93800	142
564	20240116	091100	165312400	93900	94100	94100	93900	168
565	20240116	091000	149517000	94100	94100	94100	94100	20
566	20240116	090900	147635000	94200	94200	94200	94200	19
567	20240116	090800	145845200	94200	93400	94200	93400	199
568	20240116	090700	127177500	93500	93500	93500	93500	11
569	20240116	090600	126149000	93500	93600	93600	93500	59
570	20240116	090500	120632400	93500	93400	93600	93400	59
571	20240116	090400	115120800	93400	93400	93400	93300	126
572	20240116	090300	103358200	93300	93600	93600	93200	130
573	20240116	090200	91218300	93600	93300	93600	93300	58
574	20240116	090100	85801400	93200	93100	93200	93000	233
575	20240116	090000	64122700	93000	93500	93600	93000	686