KissMeData/004170/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184200	7035730700	156200	156200	156200	156200	2272
3	20240118	184100	7035730700	156200	156200	156200	156200	0
4	20240118	184000	7035730700	156200	156200	156200	156200	0
5	20240118	183900	7035730700	156200	156200	156200	156200	0
6	20240118	183800	7035730700	156200	156200	156200	156200	0
7	20240118	183700	7035730700	156200	156200	156200	156200	0
8	20240118	183600	7035730700	156200	156200	156200	156200	0
9	20240118	183500	7035730700	156200	156200	156200	156200	0
10	20240118	183400	7035730700	156200	156200	156200	156200	0
11	20240118	183300	7035730700	156200	156200	156200	156200	0
12	20240118	183200	7035730700	156200	156200	156200	156200	0
13	20240118	183100	7035730700	156200	156200	156200	156200	0
14	20240118	183000	7035730700	156200	156200	156200	156200	0
15	20240118	182900	7035730700	156200	156200	156200	156200	0
16	20240118	182800	7035730700	156200	156200	156200	156200	0
17	20240118	182700	7035730700	156200	156200	156200	156200	0
18	20240118	182600	7035730700	156200	156200	156200	156200	0
19	20240118	182500	7035730700	156200	156200	156200	156200	0
20	20240118	182400	7035730700	156200	156200	156200	156200	0
21	20240118	182300	7035730700	156200	156200	156200	156200	0
22	20240118	182200	7035730700	156200	156200	156200	156200	0
23	20240118	182100	7035730700	156200	156200	156200	156200	0
24	20240118	182000	7035730700	156200	156200	156200	156200	0
25	20240118	181900	7035730700	156200	156200	156200	156200	0
26	20240118	181800	7035730700	156200	156200	156200	156200	0
27	20240118	181700	7035730700	156200	156200	156200	156200	0
28	20240118	181600	7035730700	156200	156200	156200	156200	0
29	20240118	181500	7035730700	156200	156200	156200	156200	0
30	20240118	181400	7035730700	156200	156200	156200	156200	0
31	20240118	181300	7035730700	156200	156200	156200	156200	0
32	20240118	181200	7035730700	156200	156200	156200	156200	2272
33	20240118	181100	7035730700	156200	156200	156200	156200	0
34	20240118	181000	7035730700	156200	156200	156200	156200	0
35	20240118	180900	7035730700	156200	156200	156200	156200	0
36	20240118	180800	7035730700	156200	156200	156200	156200	0
37	20240118	180700	7035730700	156200	156200	156200	156200	0
38	20240118	180600	7035730700	156200	156200	156200	156200	0
39	20240118	180500	7035730700	156200	156200	156200	156200	0
40	20240118	180400	7035730700	156200	156200	156200	156200	0
41	20240118	180300	7035730700	156200	156200	156200	156200	0
42	20240118	180200	7035730700	156200	156200	156200	156200	0
43	20240118	180100	7035730700	156200	156200	156200	156200	0
44	20240118	180000	7035730700	156200	156200	156200	156200	0
45	20240118	175900	7035730700	156200	156200	156200	156200	0
46	20240118	175800	7035730700	156200	156200	156200	156200	0
47	20240118	175700	7035730700	156200	156200	156200	156200	0
48	20240118	175600	7035730700	156200	156200	156200	156200	0
49	20240118	175500	7035730700	156200	156200	156200	156200	0
50	20240118	175400	7035730700	156200	156200	156200	156200	0
51	20240118	175300	7035730700	156200	156200	156200	156200	0
52	20240118	175200	7035730700	156200	156200	156200	156200	0
53	20240118	175100	7035730700	156200	156200	156200	156200	0
54	20240118	175000	7035730700	156200	156200	156200	156200	0
55	20240118	174900	7035730700	156200	156200	156200	156200	0
56	20240118	174800	7035730700	156200	156200	156200	156200	0
57	20240118	174700	7035730700	156200	156200	156200	156200	0
58	20240118	174600	7035730700	156200	156200	156200	156200	0
59	20240118	174500	7035730700	156200	156200	156200	156200	0
60	20240118	174400	7035730700	156200	156200	156200	156200	0
61	20240118	174300	7035730700	156200	156200	156200	156200	0
62	20240118	174200	7035730700	156200	156200	156200	156200	2272
63	20240118	174100	7035730700	156200	156200	156200	156200	0
64	20240118	174000	7035730700	156200	156200	156200	156200	0
65	20240118	173900	7035730700	156200	156200	156200	156200	0
66	20240118	173800	7035730700	156200	156200	156200	156200	0
67	20240118	173700	7035730700	156200	156200	156200	156200	0
68	20240118	173600	7035730700	156200	156200	156200	156200	0
69	20240118	173500	7035730700	156200	156200	156200	156200	0
70	20240118	173400	7035730700	156200	156200	156200	156200	0
71	20240118	173300	7035730700	156200	156200	156200	156200	0
72	20240118	173200	7035730700	156200	156200	156200	156200	0
73	20240118	173100	7035730700	156200	156200	156200	156200	0
74	20240118	173000	7035730700	156200	156200	156200	156200	0
75	20240118	172900	7035730700	156200	156200	156200	156200	0
76	20240118	172800	7035730700	156200	156200	156200	156200	0
77	20240118	172700	7035730700	156200	156200	156200	156200	0
78	20240118	172600	7035730700	156200	156200	156200	156200	0
79	20240118	172500	7035730700	156200	156200	156200	156200	0
80	20240118	172400	7035730700	156200	156200	156200	156200	0
81	20240118	172300	7035730700	156200	156200	156200	156200	0
82	20240118	172200	7035730700	156200	156200	156200	156200	0
83	20240118	172100	7035730700	156200	156200	156200	156200	0
84	20240118	172000	7035730700	156200	156200	156200	156200	0
85	20240118	171900	7035730700	156200	156200	156200	156200	0
86	20240118	171800	7035730700	156200	156200	156200	156200	0
87	20240118	171700	7035730700	156200	156200	156200	156200	0
88	20240118	171600	7035730700	156200	156200	156200	156200	0
89	20240118	171500	7035730700	156200	156200	156200	156200	0
90	20240118	171400	7035730700	156200	156200	156200	156200	0
91	20240118	171300	7035730700	156200	156200	156200	156200	0
92	20240118	171200	7035730700	156200	156200	156200	156200	2272
93	20240118	171100	7035730700	156200	156200	156200	156200	0
94	20240118	171000	7035730700	156200	156200	156200	156200	0
95	20240118	170900	7035730700	156200	156200	156200	156200	0
96	20240118	170800	7035730700	156200	156200	156200	156200	0
97	20240118	170700	7035730700	156200	156200	156200	156200	0
98	20240118	170600	7035730700	156200	156200	156200	156200	0
99	20240118	170500	7035730700	156200	156200	156200	156200	0
100	20240118	170400	7035730700	156200	156200	156200	156200	0
101	20240118	170300	7035730700	156200	156200	156200	156200	0
102	20240118	170200	7035730700	156200	156200	156200	156200	0
103	20240118	170100	7035730700	156200	156200	156200	156200	0
104	20240118	170000	7035730700	156200	156200	156200	156200	0
105	20240118	165900	7035730700	156200	156200	156200	156200	0
106	20240118	165800	7035730700	156200	156200	156200	156200	0
107	20240118	165700	7035730700	156200	156200	156200	156200	0
108	20240118	165600	7035730700	156200	156200	156200	156200	0
109	20240118	165500	7035730700	156200	156200	156200	156200	0
110	20240118	165400	7035730700	156200	156200	156200	156200	0
111	20240118	165300	7035730700	156200	156200	156200	156200	0
112	20240118	165200	7035730700	156200	156200	156200	156200	0
113	20240118	165100	7035730700	156200	156200	156200	156200	0
114	20240118	165000	7035730700	156200	156200	156200	156200	0
115	20240118	164900	7035730700	156200	156200	156200	156200	0
116	20240118	164800	7035730700	156200	156200	156200	156200	0
117	20240118	164700	7035730700	156200	156200	156200	156200	0
118	20240118	164600	7035730700	156200	156200	156200	156200	0
119	20240118	164500	7035730700	156200	156200	156200	156200	0
120	20240118	164400	7035730700	156200	156200	156200	156200	0
121	20240118	164300	7035730700	156200	156200	156200	156200	0
122	20240118	164200	7035730700	156200	156200	156200	156200	2272
123	20240118	164100	7035730700	156200	156200	156200	156200	0
124	20240118	164000	7035730700	156200	156200	156200	156200	0
125	20240118	163900	7035730700	156200	156200	156200	156200	0
126	20240118	163800	7035730700	156200	156200	156200	156200	0
127	20240118	163700	7035730700	156200	156200	156200	156200	0
128	20240118	163600	7035730700	156200	156200	156200	156200	0
129	20240118	163500	7035730700	156200	156200	156200	156200	0
130	20240118	163400	7035730700	156200	156200	156200	156200	0
131	20240118	163300	7035730700	156200	156200	156200	156200	0
132	20240118	163200	7035730700	156200	156200	156200	156200	0
133	20240118	163100	7035730700	156200	156200	156200	156200	0
134	20240118	163000	7035730700	156200	156200	156200	156200	0
135	20240118	162900	7035730700	156200	156200	156200	156200	0
136	20240118	162800	7035730700	156200	156200	156200	156200	0
137	20240118	162700	7035730700	156200	156200	156200	156200	0
138	20240118	162600	7035730700	156200	156200	156200	156200	0
139	20240118	162500	7035730700	156200	156200	156200	156200	0
140	20240118	162400	7035730700	156200	156200	156200	156200	0
141	20240118	162300	7035730700	156200	156200	156200	156200	0
142	20240118	162200	7035730700	156200	156200	156200	156200	0
143	20240118	162100	7035730700	156200	156200	156200	156200	0
144	20240118	162000	7035730700	156200	156200	156200	156200	0
145	20240118	161900	7035730700	156200	156200	156200	156200	0
146	20240118	161800	7035730700	156200	156200	156200	156200	0
147	20240118	161700	7035730700	156200	156200	156200	156200	0
148	20240118	161600	7035730700	156200	156200	156200	156200	0
149	20240118	161500	7035730700	156200	156200	156200	156200	0
150	20240118	161400	7035730700	156200	156200	156200	156200	0
151	20240118	161300	7035730700	156200	156200	156200	156200	0
152	20240118	161200	7035730700	156200	156200	156200	156200	2272
153	20240118	161100	7035730700	156200	156200	156200	156200	0
154	20240118	161000	7035730700	156200	156200	156200	156200	0
155	20240118	160900	7035730700	156200	156200	156200	156200	0
156	20240118	160800	7035730700	156200	156200	156200	156200	0
157	20240118	160700	7035730700	156200	156200	156200	156200	0
158	20240118	160600	7035730700	156200	156200	156200	156200	0
159	20240118	160500	7035730700	156200	156200	156200	156200	0
160	20240118	160400	7035730700	156200	156200	156200	156200	0
161	20240118	160300	7035730700	156200	156200	156200	156200	0
162	20240118	160200	7035730700	156200	156200	156200	156200	0
163	20240118	160100	7035730700	156200	156200	156200	156200	0
164	20240118	160000	7035730700	156200	156200	156200	156200	0
165	20240118	155900	7035730700	156200	156200	156200	156200	0
166	20240118	155800	7035730700	156200	156200	156200	156200	0
167	20240118	155700	7035730700	156200	156200	156200	156200	0
168	20240118	155600	7035730700	156200	156200	156200	156200	0
169	20240118	155500	7035730700	156200	156200	156200	156200	0
170	20240118	155400	7035730700	156200	156200	156200	156200	0
171	20240118	155300	7035730700	156200	156200	156200	156200	0
172	20240118	155200	7035730700	156200	156200	156200	156200	0
173	20240118	155100	7035730700	156200	156200	156200	156200	0
174	20240118	155000	7035730700	156200	156200	156200	156200	0
175	20240118	154900	7035730700	156200	156200	156200	156200	0
176	20240118	154800	7035730700	156200	156200	156200	156200	0
177	20240118	154700	7035730700	156200	156200	156200	156200	0
178	20240118	154600	7035730700	156200	156200	156200	156200	0
179	20240118	154500	7035730700	156200	156200	156200	156200	0
180	20240118	154400	7035730700	156200	156200	156200	156200	0
181	20240118	154300	7035730700	156200	156200	156200	156200	0
182	20240118	154200	7035730700	156200	156200	156200	156200	2272
183	20240118	154100	7035730700	156200	156200	156200	156200	0
184	20240118	154000	7035730700	156200	156200	156200	156200	0
185	20240118	153900	7035730700	156200	156200	156200	156200	0
186	20240118	153800	7035730700	156200	156200	156200	156200	0
187	20240118	153700	7035730700	156200	156200	156200	156200	0
188	20240118	153600	7035730700	156200	156200	156200	156200	0
189	20240118	153500	7035730700	156200	156200	156200	156200	0
190	20240118	153400	7035730700	156200	156200	156200	156200	0
191	20240118	153300	7035730700	156200	156200	156200	156200	0
192	20240118	153200	7035730700	156200	156200	156200	156200	0
193	20240118	153100	7035730700	156200	156200	156200	156200	0
194	20240118	153000	7035730700	156200	156200	156200	156200	2272
195	20240118	152900	6680844300	156100	156100	156100	156100	0
196	20240118	152800	6680844300	156100	156100	156100	156100	0
197	20240118	152700	6680844300	156100	156100	156100	156100	0
198	20240118	152600	6680844300	156100	156100	156100	156100	0
199	20240118	152500	6680844300	156100	156100	156100	156100	0
200	20240118	152400	6680844300	156100	156100	156100	156100	0
201	20240118	152300	6680844300	156100	156100	156100	156100	0
202	20240118	152200	6680844300	156100	156100	156100	156100	0
203	20240118	152100	6680844300	156100	156100	156100	156100	0
204	20240118	152000	6680844300	156100	156100	156100	156100	0
205	20240118	151900	6680844300	156100	156100	156100	156100	114
206	20240118	151800	6663048900	156200	156200	156300	156200	134
207	20240118	151700	6642114700	156200	156200	156300	156200	89
208	20240118	151600	6628210600	156300	156200	156300	156200	62
209	20240118	151500	6618524000	156300	156200	156300	156200	105
210	20240118	151400	6602121000	156300	156200	156300	156100	39
211	20240118	151300	6596030100	156100	156200	156300	156100	46
212	20240118	151200	6588846400	156300	156100	156400	156100	473
213	20240118	151100	6514923700	156200	156100	156200	156100	58
214	20240118	151000	6505869100	156100	156100	156200	156100	51
215	20240118	150900	6497906100	156200	156200	156200	156100	53
216	20240118	150800	6489630900	156200	156000	156300	156000	91
217	20240118	150700	6475418400	156200	156000	156300	155900	38
218	20240118	150600	6469488000	156000	155900	156500	155900	107
219	20240118	150500	6452782200	155900	156000	156000	155800	186
220	20240118	150400	6423780900	155900	155900	156000	155800	46
221	20240118	150300	6416610400	156000	155800	156000	155800	47
222	20240118	150200	6409282800	155900	155800	155900	155800	39
223	20240118	150100	6403204200	155900	155800	155900	155800	66
224	20240118	150000	6392917900	155900	155800	155900	155700	56
225	20240118	145900	6384192500	155900	156000	156000	155800	105
226	20240118	145800	6367829600	155900	156000	156000	155800	59
227	20240118	145700	6358632700	155800	155800	156000	155700	58
228	20240118	145600	6349595900	155800	155900	155900	155800	54
229	20240118	145500	6341180900	155800	155900	155900	155800	92
230	20240118	145400	6326845700	155900	155900	156000	155800	55
231	20240118	145300	6318271900	155800	155800	155900	155800	47
232	20240118	145200	6310947700	155800	155900	155900	155800	67
233	20240118	145100	6300508000	155900	155900	155900	155800	43
234	20240118	145000	6293805900	155900	155700	156000	155700	47
235	20240118	144900	6286484100	155700	155900	155900	155700	72
236	20240118	144800	6275267600	155900	155800	155900	155700	115
237	20240118	144700	6257358200	155700	155900	155900	155700	51
238	20240118	144600	6249411300	155900	155900	155900	155800	49
239	20240118	144500	6241775700	155800	155800	155900	155800	68
240	20240118	144400	6231179600	155800	155900	156000	155800	89
241	20240118	144300	6217310800	155800	155900	155900	155800	65
242	20240118	144200	6207182200	155900	155900	156000	155800	39
243	20240118	144100	6201103200	155800	155800	156000	155800	76
244	20240118	144000	6189260500	155900	155700	155900	155700	73
245	20240118	143900	6177888100	155800	155900	155900	155700	18
246	20240118	143800	6175083900	155800	155500	155800	155500	210
247	20240118	143700	6142386900	155500	155600	155600	155500	38
248	20240118	143600	6136475900	155600	155500	155600	155500	45
249	20240118	143500	6129477900	155500	155600	155600	155500	64
250	20240118	143400	6119521600	155600	155500	155600	155500	252
251	20240118	143300	6080314500	155500	155600	155700	155500	269
252	20240118	143200	6038459600	155700	155700	155700	155600	38
253	20240118	143100	6032545500	155600	155700	155700	155600	41
254	20240118	143000	6026165700	155700	155800	155800	155600	23
255	20240118	142900	6022585200	155700	155700	155800	155600	49
256	20240118	142800	6014957400	155800	155600	155800	155600	42
257	20240118	142700	6008418200	155700	155700	155700	155600	91
258	20240118	142600	5994256900	155600	155600	155800	155600	25
259	20240118	142500	5990365900	155700	155700	155800	155600	31
260	20240118	142400	5985539600	155600	155700	155700	155600	58
261	20240118	142300	5976513200	155700	155700	155800	155600	134
262	20240118	142200	5955646400	155700	155700	155700	155700	43
263	20240118	142100	5948951300	155700	155800	155800	155700	6
264	20240118	142000	5948016700	155700	155800	155900	155700	58
265	20240118	141900	5938982600	155800	155800	155900	155800	39
266	20240118	141800	5932905800	155800	155800	155900	155800	56
267	20240118	141700	5924180900	155700	155700	155800	155700	51
268	20240118	141600	5916239600	155800	155800	155800	155700	56
269	20240118	141500	5907519900	155700	155900	155900	155700	201
270	20240118	141400	5876203700	155900	155900	156000	155800	24
271	20240118	141300	5872462100	155900	155900	155900	155800	57
272	20240118	141200	5863575900	155900	155800	155900	155800	38
273	20240118	141100	5857654200	155900	155900	155900	155800	69
274	20240118	141000	5846900100	155800	155600	155800	155600	106
275	20240118	140900	5830392500	155600	155600	155700	155600	27
276	20240118	140800	5826190800	155700	155700	155700	155600	44
277	20240118	140700	5819341900	155600	155500	155600	155500	44
278	20240118	140600	5812497200	155500	155500	155600	155500	47
279	20240118	140500	5805188600	155500	155600	155600	155500	35
280	20240118	140400	5799743400	155600	155600	155700	155500	58
281	20240118	140300	5790718500	155600	155600	155700	155600	77
282	20240118	140200	5778736900	155500	155600	155600	155500	20
283	20240118	140100	5775626700	155500	155600	155600	155500	32
284	20240118	140000	5770650200	155500	155500	155600	155500	37
285	20240118	135900	5764895800	155500	155400	155500	155400	31
286	20240118	135800	5760076800	155400	155400	155500	155400	64
287	20240118	135700	5750130500	155400	155300	155500	155300	137
288	20240118	135600	5728852800	155300	155300	155500	155300	35
289	20240118	135500	5723413400	155300	155300	155400	155300	74
290	20240118	135400	5711918000	155300	155300	155400	155300	141
291	20240118	135300	5690009800	155300	155400	155500	155300	80
292	20240118	135200	5677583500	155400	155300	155400	155300	75
293	20240118	135100	5665930800	155300	155400	155500	155300	223
294	20240118	135000	5631282300	155400	155400	155500	155400	97
295	20240118	134900	5616208400	155400	155400	155500	155400	78
296	20240118	134800	5604086400	155500	155500	155600	155500	605
297	20240118	134700	5510002400	155600	155700	155800	155600	382
298	20240118	134600	5450541700	155700	155800	155800	155700	254
299	20240118	134500	5410972900	155800	155800	155900	155800	42
300	20240118	134400	5404429000	155800	155900	155900	155800	430
301	20240118	134300	5337433600	155800	155900	155900	155800	128
302	20240118	134200	5317485900	155900	156000	156000	155800	773
303	20240118	134100	5197008800	155900	156000	156000	155900	374
304	20240118	134000	5138669600	156000	156000	156100	156000	33
305	20240118	133900	5133521300	156000	156000	156100	156000	27
306	20240118	133800	5129308900	156100	156000	156100	156000	25
307	20240118	133700	5125408600	156000	156100	156200	156000	36
308	20240118	133600	5119791100	156200	156200	156200	156000	57
309	20240118	133500	5110893500	156200	156100	156200	156100	42
310	20240118	133400	5104336900	156100	156200	156200	156100	38
311	20240118	133300	5098404800	156200	156100	156200	156100	144
312	20240118	133200	5075925900	156100	156200	156300	156100	32
313	20240118	133100	5070928100	156200	156100	156200	156100	23
314	20240118	133000	5067337400	156100	156000	156100	156000	110
315	20240118	132900	5050170900	156100	156300	156400	156000	155
316	20240118	132800	5025975400	156100	156200	156700	156100	35
317	20240118	132700	5020501000	156200	156100	156200	156100	29
318	20240118	132600	5015973600	156100	156100	156100	156100	32
319	20240118	132500	5010978400	156100	156100	156200	156000	85
320	20240118	132400	4997713500	156000	156100	156100	156000	144
321	20240118	132300	4975236800	156200	156200	156200	156100	112
322	20240118	132200	4957748000	156200	156100	156200	156100	343
323	20240118	132100	4904193700	156200	156200	156300	156200	316
324	20240118	132000	4854821900	156300	156300	156400	156300	46
325	20240118	131900	4847632000	156300	156300	156300	156200	35
326	20240118	131800	4842163300	156300	156300	156400	156200	99
327	20240118	131700	4826698700	156400	156300	156400	156300	43
328	20240118	131600	4819977300	156300	156200	156300	156200	55
329	20240118	131500	4811386200	156300	156200	156300	156200	58
330	20240118	131400	4802326100	156200	156200	156300	156200	141
331	20240118	131300	4780301800	156200	156100	156200	156100	21
332	20240118	131200	4777023500	156100	156200	156200	156100	73
333	20240118	131100	4765624500	156200	156100	156200	156100	19
334	20240118	131000	4762658400	156100	156200	156200	156100	65
335	20240118	130900	4752506100	156200	156200	156200	156200	3
336	20240118	130800	4752037500	156200	156200	156200	156100	25
337	20240118	130700	4748134000	156100	156200	156300	156100	57
338	20240118	130600	4739232300	156200	156200	156200	156100	42
339	20240118	130500	4732673400	156100	156100	156200	156100	43
340	20240118	130400	4725960500	156200	156100	156200	156100	56
341	20240118	130300	4717215500	156200	156000	156200	156000	153
342	20240118	130200	4693323400	156100	156300	156300	156100	44
343	20240118	130100	4686453800	156200	156200	156200	156100	77
344	20240118	130000	4674428200	156200	156100	156300	156100	80
345	20240118	125900	4661939500	156100	156100	156100	156100	109
346	20240118	125800	4644924600	156100	156200	156200	156100	71
347	20240118	125700	4633839700	156100	156000	156100	156000	42
348	20240118	125600	4627285000	156000	156100	156200	156000	39
349	20240118	125500	4621197900	156100	156100	156200	156100	18
350	20240118	125400	4618388000	156200	156200	156200	156100	24
351	20240118	125300	4614641100	156100	156100	156100	156100	40
352	20240118	125200	4608397100	156000	155900	156000	155900	283
353	20240118	125100	4564265900	156000	156000	156000	155900	22
354	20240118	125000	4560835500	156000	156000	156000	155900	38
355	20240118	124900	4554910500	155900	155800	155900	155800	110
356	20240118	124800	4537763700	155900	155800	155900	155800	192
357	20240118	124700	4507832600	155800	155900	155900	155800	314
358	20240118	124600	4458908500	155800	155900	155900	155800	527
359	20240118	124500	4376798600	155900	155800	155900	155800	32
360	20240118	124400	4371812100	155800	155800	155900	155800	39
361	20240118	124300	4365735600	155900	155900	156000	155800	61
362	20240118	124200	4356227300	155900	155900	155900	155800	39
363	20240118	124100	4350149500	155800	155800	155900	155800	71
364	20240118	124000	4339087000	155900	155900	155900	155800	97
365	20240118	123900	4323972200	155900	155900	155900	155800	97
366	20240118	123800	4308851600	155900	156100	156200	155900	1409
367	20240118	123700	4089064600	156100	156000	156100	156000	64
368	20240118	123600	4079078100	156000	156100	156200	156000	1111
369	20240118	123500	3905672400	156100	156200	156200	156100	311
370	20240118	123400	3857095200	156200	156300	156300	156200	60
371	20240118	123300	3847721500	156200	156200	156300	156200	134
372	20240118	123200	3826789600	156200	156300	156300	156200	69
373	20240118	123100	3816011200	156200	156200	156300	156200	25
374	20240118	123000	3812105500	156200	156200	156300	156200	47
375	20240118	122900	3804763200	156200	156300	156300	156200	31
376	20240118	122800	3799919900	156300	156300	156300	156200	43
377	20240118	122700	3793201500	156300	156200	156300	156200	42
378	20240118	122600	3786637300	156300	156300	156300	156200	36
379	20240118	122500	3781012300	156200	156200	156200	156200	34
380	20240118	122400	3775701500	156200	156200	156300	156100	75
381	20240118	122300	3763984500	156100	156100	156300	156100	327
382	20240118	122200	3712934500	156100	156200	156200	156100	16
383	20240118	122100	3710435500	156100	156300	156300	156100	1083
384	20240118	122000	3541323200	156200	156200	156300	156200	63
385	20240118	121900	3531480900	156300	156200	156300	156200	94
386	20240118	121800	3516797800	156300	156300	156300	156200	45
387	20240118	121700	3509768000	156200	156300	156400	156200	212
388	20240118	121600	3476634800	156300	156300	156400	156300	208
389	20240118	121500	3444122500	156300	156300	156400	156300	123
390	20240118	121400	3424894300	156300	156400	156400	156300	46
391	20240118	121300	3417702000	156400	156400	156400	156300	51
392	20240118	121200	3409729600	156300	156400	156500	156300	387
393	20240118	121100	3349203800	156400	156500	156500	156400	74
394	20240118	121000	3337627000	156400	156500	156500	156400	29
395	20240118	120900	3333090500	156400	156400	156500	156400	130
396	20240118	120800	3312757800	156400	156400	156500	156400	42
397	20240118	120700	3306188500	156400	156500	156500	156400	22
398	20240118	120600	3302747200	156400	156400	156500	156400	67
399	20240118	120500	3292267000	156400	156400	156400	156400	24
400	20240118	120400	3288513400	156500	156500	156500	156400	60
401	20240118	120300	3279126600	156500	156500	156500	156400	144
402	20240118	120200	3256604100	156500	156500	156600	156500	190
403	20240118	120100	3226868800	156500	156600	156600	156500	43
404	20240118	120000	3220138700	156500	156600	156600	156500	39
405	20240118	115900	3214034800	156600	156500	156600	156500	73
406	20240118	115800	3202609800	156500	156500	156600	156500	114
407	20240118	115700	3184767400	156500	156600	156700	156500	611
408	20240118	115600	3089110700	156600	156600	156700	156600	295
409	20240118	115500	3042913600	156600	156700	156700	156600	41
410	20240118	115400	3036491300	156700	156600	156700	156600	31
411	20240118	115300	3031636500	156700	156700	156700	156600	28
412	20240118	115200	3027250800	156600	156700	156700	156600	42
413	20240118	115100	3020673500	156600	156600	156700	156600	54
414	20240118	115000	3012215000	156600	156600	156700	156600	59
415	20240118	114900	3002973500	156600	156600	156700	156600	103
416	20240118	114800	2986843300	156700	156700	156700	156600	103
417	20240118	114700	2970704100	156700	156800	156800	156700	421
418	20240118	114600	2904732800	156700	156800	156800	156700	77
419	20240118	114500	2892663000	156700	156800	156900	156700	56
420	20240118	114400	2883883000	156800	156800	156900	156700	437
421	20240118	114300	2815363900	156800	156900	156900	156800	58
422	20240118	114200	2806268300	156900	156800	156900	156800	38
423	20240118	114100	2800309100	156800	156800	156900	156800	43
424	20240118	114000	2793566200	156800	156800	156800	156800	57
425	20240118	113900	2784628600	156900	156800	156900	156800	45
426	20240118	113800	2777570400	156800	156800	156900	156800	49
427	20240118	113700	2769886600	156900	156900	156900	156800	36
428	20240118	113600	2764240200	156800	156900	156900	156800	47
429	20240118	113500	2756870100	156900	156800	156900	156800	32
430	20240118	113400	2751851100	156800	156900	156900	156800	25
431	20240118	113300	2747930800	156800	156800	156900	156800	42
432	20240118	113200	2741344300	156800	156900	156900	156800	36
433	20240118	113100	2735698100	156900	156900	157000	156900	47
434	20240118	113000	2728323300	156900	156800	156900	156800	49
435	20240118	112900	2720637300	156900	156800	156900	156800	55
436	20240118	112800	2712011600	156900	156800	156900	156800	92
437	20240118	112700	2697585400	156800	156800	156900	156800	27
438	20240118	112600	2693351400	156900	156900	156900	156900	41
439	20240118	112500	2686918500	156800	156900	156900	156800	58
440	20240118	112400	2677821900	156900	156700	156900	156700	260
441	20240118	112300	2637055500	156700	156700	156800	156700	194
442	20240118	112200	2606640800	156700	156700	156800	156700	51
443	20240118	112100	2598647900	156700	156700	156800	156700	37
444	20240118	112000	2592849300	156800	156800	156800	156700	40
445	20240118	111900	2586578800	156800	156700	156800	156700	58
446	20240118	111800	2577487800	156700	156700	156800	156700	144
447	20240118	111700	2554918300	156700	156700	156800	156700	35
448	20240118	111600	2549433500	156700	156700	156700	156600	434
449	20240118	111500	2481426300	156600	156600	156700	156600	70
450	20240118	111400	2470463600	156700	156600	156700	156600	28
451	20240118	111300	2466078100	156600	156600	156700	156600	114
452	20240118	111200	2448224700	156600	156700	156700	156600	47
453	20240118	111100	2440864100	156700	156600	156700	156600	43
454	20240118	111000	2434127900	156600	156700	156700	156600	49
455	20240118	110900	2426454400	156600	156600	156700	156600	84
456	20240118	110800	2413299500	156600	156700	156700	156600	24
457	20240118	110700	2409540600	156600	156700	156800	156600	98
458	20240118	110600	2394185400	156700	156700	156800	156600	152
459	20240118	110500	2370366800	156700	156700	156800	156700	75
460	20240118	110400	2358610700	156700	156800	156800	156700	25
461	20240118	110300	2354693100	156800	156700	156800	156600	164
462	20240118	110200	2328995000	156700	156700	156700	156700	46
463	20240118	110100	2321786800	156700	156700	156800	156600	143
464	20240118	110000	2299381500	156700	156700	156800	156700	113
465	20240118	105900	2281673800	156700	156700	156800	156700	98
466	20240118	105800	2266315200	156800	156700	156800	156700	63
467	20240118	105700	2256440600	156800	156700	156800	156700	150
468	20240118	105600	2232934600	156800	156800	156800	156700	589
469	20240118	105500	2140595600	156900	157000	157100	156800	2191
470	20240118	105400	1796654800	157000	157100	157200	157000	777
471	20240118	105300	1674592800	157100	157100	157100	157100	86
472	20240118	105200	1661082200	157100	157200	157200	157100	256
473	20240118	105100	1620861600	157200	157200	157200	157200	71
474	20240118	105000	1609700400	157200	157200	157200	157200	40
475	20240118	104900	1603412400	157200	157300	157300	157200	159
476	20240118	104800	1578416800	157200	157200	157300	157200	38
477	20240118	104700	1572442900	157200	157300	157300	157200	205
478	20240118	104600	1540213300	157300	157200	157300	157200	191
479	20240118	104500	1510172100	157300	157200	157300	157200	87
480	20240118	104400	1496493000	157200	157300	157300	157200	295
481	20240118	104300	1450099500	157300	157300	157300	157300	65
482	20240118	104200	1439875000	157300	157300	157400	157300	22
483	20240118	104100	1436414100	157300	157300	157300	157300	38
484	20240118	104000	1430436700	157300	157300	157300	157300	55
485	20240118	103900	1421785200	157300	157300	157400	157300	32
486	20240118	103800	1416751000	157300	157400	157400	157300	36
487	20240118	103700	1411088000	157400	157400	157400	157300	66
488	20240118	103600	1400702000	157300	157300	157400	157300	46
489	20240118	103500	1393464300	157300	157400	157400	157300	159
490	20240118	103400	1368453200	157400	157400	157500	157400	339
491	20240118	103300	1315094500	157400	157400	157500	157400	67
492	20240118	103200	1304548600	157400	157400	157500	157400	44
493	20240118	103100	1297622500	157500	157400	157500	157400	29
494	20240118	103000	1293057000	157400	157400	157500	157400	67
495	20240118	102900	1282509000	157500	157500	157500	157400	47
496	20240118	102800	1275108500	157400	157400	157500	157400	32
497	20240118	102700	1270071200	157400	157400	157400	157400	33
498	20240118	102600	1264877000	157500	157400	157500	157400	124
499	20240118	102500	1245349200	157400	157400	157500	157400	42
500	20240118	102400	1238738100	157500	157400	157500	157400	59
501	20240118	102300	1229451400	157400	157400	157500	157400	72
502	20240118	102200	1218118500	157400	157400	157500	157400	28
503	20240118	102100	1213711100	157400	157500	157500	157400	56
504	20240118	102000	1204895800	157400	157400	157400	157400	22
505	20240118	101900	1201433000	157500	157500	157500	157400	50
506	20240118	101800	1193561400	157500	157500	157500	157500	70
507	20240118	101700	1182536400	157500	157400	157600	157400	412
508	20240118	101600	1117651100	157500	157500	157500	157400	117
509	20240118	101500	1099228500	157400	157400	157500	157400	56
510	20240118	101400	1090414000	157400	157400	157500	157400	57
511	20240118	101300	1081442000	157400	157400	157500	157400	31
512	20240118	101200	1076562500	157400	157400	157500	157400	39
513	20240118	101100	1070423700	157500	157500	157500	157400	27
514	20240118	101000	1066173400	157400	157400	157500	157400	167
515	20240118	100900	1039874000	157500	157400	157500	157400	29
516	20240118	100800	1035309200	157500	157400	157500	157300	471
517	20240118	100700	961173700	157300	157200	157300	157200	412
518	20240118	100600	896368300	157200	157200	157300	157200	54
519	20240118	100500	887879200	157300	157200	157300	157200	36
520	20240118	100400	882219700	157200	157200	157200	157200	46
521	20240118	100300	874988500	157300	157200	157300	157200	98
522	20240118	100200	859581400	157200	157300	157400	157200	258
523	20240118	100100	819001700	157400	157300	157400	157300	95
524	20240118	100000	804054400	157400	157300	157400	157300	89
525	20240118	095900	790051100	157300	157300	157400	157300	55
526	20240118	095800	781399400	157300	157300	157400	157300	102
527	20240118	095700	765350700	157300	157400	157400	157300	98
528	20240118	095600	749933700	157400	157300	157400	157300	98
529	20240118	095500	734509900	157300	157400	157500	157300	241
530	20240118	095400	696576500	157400	157300	157400	157300	110
531	20240118	095300	679264500	157400	157400	157400	157300	58
532	20240118	095200	670137800	157400	157400	157400	157400	54
533	20240118	095100	661638200	157400	157400	157400	157400	8
534	20240118	095000	660379000	157400	157500	157500	157400	41
535	20240118	094900	653925100	157400	157400	157400	157300	90
536	20240118	094800	639761700	157400	157200	157400	157200	94
537	20240118	094700	624975400	157300	157200	157300	157200	6
538	20240118	094600	624032000	157200	157200	157300	157200	90
539	20240118	094500	609881000	157200	157200	157200	157200	71
540	20240118	094400	598719800	157200	157300	157300	157200	75
541	20240118	094300	586928000	157200	157200	157200	157200	34
542	20240118	094200	581583200	157200	157100	157300	157100	106
543	20240118	094100	564920300	157100	157300	157300	157100	261
544	20240118	094000	523874600	157300	157300	157400	157300	54
545	20240118	093900	515378700	157300	157400	157400	157300	154
546	20240118	093800	491139900	157400	157400	157500	157400	106
547	20240118	093700	474455000	157500	157400	157500	157400	12
548	20240118	093600	472566100	157500	157400	157500	157400	28
549	20240118	093500	468158800	157500	157500	157500	157500	20
550	20240118	093400	465008800	157400	157500	157500	157400	14
551	20240118	093300	462804500	157500	157400	157500	157400	26
552	20240118	093200	458710200	157500	157500	157500	157400	61
553	20240118	093100	449106100	157500	157400	157500	157400	41
554	20240118	093000	442652600	157400	157500	157500	157400	11
555	20240118	092900	440920600	157500	157500	157600	157400	177
556	20240118	092800	413055000	157500	157500	157600	157500	9
557	20240118	092700	411637400	157500	157500	157500	157400	32
558	20240118	092600	406598700	157600	157500	157600	157400	180
559	20240118	092500	378238500	157600	157600	157600	157500	31
560	20240118	092400	373355400	157500	157600	157600	157500	20
561	20240118	092300	370205300	157500	157500	157500	157500	7
562	20240118	092200	369102800	157500	157600	157600	157500	256
563	20240118	092100	328775300	157600	157700	157700	157600	19
564	20240118	092000	325779500	157700	157700	157700	157600	51
565	20240118	091900	317738600	157700	157700	157700	157700	27
566	20240118	091800	313480700	157700	157700	157700	157600	26
567	20240118	091700	309381200	157700	157700	157800	157700	61
568	20240118	091600	299759700	157700	158100	158100	157700	71
569	20240118	091500	288552600	157900	158100	158100	157900	72
570	20240118	091400	277179900	158100	158100	158100	158000	60
571	20240118	091300	267697900	158000	158100	158100	158000	30
572	20240118	091200	262956100	158000	157900	158200	157900	131
573	20240118	091100	242257800	157900	157700	158000	157600	68
574	20240118	091000	231526600	157800	157900	157900	157800	37
575	20240118	090900	225685000	157800	157700	157900	157600	49
576	20240118	090800	217955600	157900	157700	158000	157700	36
577	20240118	090700	212271800	157800	157900	157900	157700	24
578	20240118	090600	208483900	157900	158000	158000	157900	29
579	20240118	090500	203903600	158000	157800	158000	157800	45
580	20240118	090400	196798000	158000	157900	158000	157700	113
581	20240118	090300	178956600	157900	158000	158000	157700	39
582	20240118	090200	172805300	158000	157500	158000	157500	135
583	20240118	090100	151513200	157600	157600	157600	157500	10
584	20240118	090000	149937300	157300	157000	157300	157000	955