KissMeData/004170/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184200	3925432800	156200	156200	156200	156200	2725
3	20240119	184100	3925432800	156200	156200	156200	156200	0
4	20240119	184000	3925432800	156200	156200	156200	156200	0
5	20240119	183900	3925432800	156200	156200	156200	156200	0
6	20240119	183800	3925432800	156200	156200	156200	156200	0
7	20240119	183700	3925432800	156200	156200	156200	156200	0
8	20240119	183600	3925432800	156200	156200	156200	156200	0
9	20240119	183500	3925432800	156200	156200	156200	156200	0
10	20240119	183400	3925432800	156200	156200	156200	156200	0
11	20240119	183300	3925432800	156200	156200	156200	156200	0
12	20240119	183200	3925432800	156200	156200	156200	156200	0
13	20240119	183100	3925432800	156200	156200	156200	156200	0
14	20240119	183000	3925432800	156200	156200	156200	156200	0
15	20240119	182900	3925432800	156200	156200	156200	156200	0
16	20240119	182800	3925432800	156200	156200	156200	156200	0
17	20240119	182700	3925432800	156200	156200	156200	156200	0
18	20240119	182600	3925432800	156200	156200	156200	156200	0
19	20240119	182500	3925432800	156200	156200	156200	156200	0
20	20240119	182400	3925432800	156200	156200	156200	156200	0
21	20240119	182300	3925432800	156200	156200	156200	156200	0
22	20240119	182200	3925432800	156200	156200	156200	156200	0
23	20240119	182100	3925432800	156200	156200	156200	156200	0
24	20240119	182000	3925432800	156200	156200	156200	156200	0
25	20240119	181900	3925432800	156200	156200	156200	156200	0
26	20240119	181800	3925432800	156200	156200	156200	156200	0
27	20240119	181700	3925432800	156200	156200	156200	156200	0
28	20240119	181600	3925432800	156200	156200	156200	156200	0
29	20240119	181500	3925432800	156200	156200	156200	156200	0
30	20240119	181400	3925432800	156200	156200	156200	156200	0
31	20240119	181300	3925432800	156200	156200	156200	156200	0
32	20240119	181200	3925432800	156200	156200	156200	156200	2725
33	20240119	181100	3925432800	156200	156200	156200	156200	0
34	20240119	181000	3925432800	156200	156200	156200	156200	0
35	20240119	180900	3925432800	156200	156200	156200	156200	0
36	20240119	180800	3925432800	156200	156200	156200	156200	0
37	20240119	180700	3925432800	156200	156200	156200	156200	0
38	20240119	180600	3925432800	156200	156200	156200	156200	0
39	20240119	180500	3925432800	156200	156200	156200	156200	0
40	20240119	180400	3925432800	156200	156200	156200	156200	0
41	20240119	180300	3925432800	156200	156200	156200	156200	0
42	20240119	180200	3925432800	156200	156200	156200	156200	0
43	20240119	180100	3925432800	156200	156200	156200	156200	0
44	20240119	180000	3925432800	156200	156200	156200	156200	0
45	20240119	175900	3925432800	156200	156200	156200	156200	0
46	20240119	175800	3925432800	156200	156200	156200	156200	0
47	20240119	175700	3925432800	156200	156200	156200	156200	0
48	20240119	175600	3925432800	156200	156200	156200	156200	0
49	20240119	175500	3925432800	156200	156200	156200	156200	0
50	20240119	175400	3925432800	156200	156200	156200	156200	0
51	20240119	175300	3925432800	156200	156200	156200	156200	0
52	20240119	175200	3925432800	156200	156200	156200	156200	0
53	20240119	175100	3925432800	156200	156200	156200	156200	0
54	20240119	175000	3925432800	156200	156200	156200	156200	0
55	20240119	174900	3925432800	156200	156200	156200	156200	0
56	20240119	174800	3925432800	156200	156200	156200	156200	0
57	20240119	174700	3925432800	156200	156200	156200	156200	0
58	20240119	174600	3925432800	156200	156200	156200	156200	0
59	20240119	174500	3925432800	156200	156200	156200	156200	0
60	20240119	174400	3925432800	156200	156200	156200	156200	0
61	20240119	174300	3925432800	156200	156200	156200	156200	0
62	20240119	174200	3925432800	156200	156200	156200	156200	2725
63	20240119	174100	3925432800	156200	156200	156200	156200	0
64	20240119	174000	3925432800	156200	156200	156200	156200	0
65	20240119	173900	3925432800	156200	156200	156200	156200	0
66	20240119	173800	3925432800	156200	156200	156200	156200	0
67	20240119	173700	3925432800	156200	156200	156200	156200	0
68	20240119	173600	3925432800	156200	156200	156200	156200	0
69	20240119	173500	3925432800	156200	156200	156200	156200	0
70	20240119	173400	3925432800	156200	156200	156200	156200	0
71	20240119	173300	3925432800	156200	156200	156200	156200	0
72	20240119	173200	3925432800	156200	156200	156200	156200	0
73	20240119	173100	3925432800	156200	156200	156200	156200	0
74	20240119	173000	3925432800	156200	156200	156200	156200	0
75	20240119	172900	3925432800	156200	156200	156200	156200	0
76	20240119	172800	3925432800	156200	156200	156200	156200	0
77	20240119	172700	3925432800	156200	156200	156200	156200	0
78	20240119	172600	3925432800	156200	156200	156200	156200	0
79	20240119	172500	3925432800	156200	156200	156200	156200	0
80	20240119	172400	3925432800	156200	156200	156200	156200	0
81	20240119	172300	3925432800	156200	156200	156200	156200	0
82	20240119	172200	3925432800	156200	156200	156200	156200	0
83	20240119	172100	3925432800	156200	156200	156200	156200	0
84	20240119	172000	3925432800	156200	156200	156200	156200	0
85	20240119	171900	3925432800	156200	156200	156200	156200	0
86	20240119	171800	3925432800	156200	156200	156200	156200	0
87	20240119	171700	3925432800	156200	156200	156200	156200	0
88	20240119	171600	3925432800	156200	156200	156200	156200	0
89	20240119	171500	3925432800	156200	156200	156200	156200	0
90	20240119	171400	3925432800	156200	156200	156200	156200	0
91	20240119	171300	3925432800	156200	156200	156200	156200	0
92	20240119	171200	3925432800	156200	156200	156200	156200	2725
93	20240119	171100	3925432800	156200	156200	156200	156200	0
94	20240119	171000	3925432800	156200	156200	156200	156200	0
95	20240119	170900	3925432800	156200	156200	156200	156200	0
96	20240119	170800	3925432800	156200	156200	156200	156200	0
97	20240119	170700	3925432800	156200	156200	156200	156200	0
98	20240119	170600	3925432800	156200	156200	156200	156200	0
99	20240119	170500	3925432800	156200	156200	156200	156200	0
100	20240119	170400	3925432800	156200	156200	156200	156200	0
101	20240119	170300	3925432800	156200	156200	156200	156200	0
102	20240119	170200	3925432800	156200	156200	156200	156200	0
103	20240119	170100	3925432800	156200	156200	156200	156200	0
104	20240119	170000	3925432800	156200	156200	156200	156200	0
105	20240119	165900	3925432800	156200	156200	156200	156200	0
106	20240119	165800	3925432800	156200	156200	156200	156200	0
107	20240119	165700	3925432800	156200	156200	156200	156200	0
108	20240119	165600	3925432800	156200	156200	156200	156200	0
109	20240119	165500	3925432800	156200	156200	156200	156200	0
110	20240119	165400	3925432800	156200	156200	156200	156200	0
111	20240119	165300	3925432800	156200	156200	156200	156200	0
112	20240119	165200	3925432800	156200	156200	156200	156200	0
113	20240119	165100	3925432800	156200	156200	156200	156200	0
114	20240119	165000	3925432800	156200	156200	156200	156200	0
115	20240119	164900	3925432800	156200	156200	156200	156200	0
116	20240119	164800	3925432800	156200	156200	156200	156200	0
117	20240119	164700	3925432800	156200	156200	156200	156200	0
118	20240119	164600	3925432800	156200	156200	156200	156200	0
119	20240119	164500	3925432800	156200	156200	156200	156200	0
120	20240119	164400	3925432800	156200	156200	156200	156200	0
121	20240119	164300	3925432800	156200	156200	156200	156200	0
122	20240119	164200	3925432800	156200	156200	156200	156200	2725
123	20240119	164100	3925432800	156200	156200	156200	156200	0
124	20240119	164000	3925432800	156200	156200	156200	156200	0
125	20240119	163900	3925432800	156200	156200	156200	156200	0
126	20240119	163800	3925432800	156200	156200	156200	156200	0
127	20240119	163700	3925432800	156200	156200	156200	156200	0
128	20240119	163600	3925432800	156200	156200	156200	156200	0
129	20240119	163500	3925432800	156200	156200	156200	156200	0
130	20240119	163400	3925432800	156200	156200	156200	156200	0
131	20240119	163300	3925432800	156200	156200	156200	156200	0
132	20240119	163200	3925432800	156200	156200	156200	156200	0
133	20240119	163100	3925432800	156200	156200	156200	156200	0
134	20240119	163000	3925432800	156200	156200	156200	156200	0
135	20240119	162900	3925432800	156200	156200	156200	156200	0
136	20240119	162800	3925432800	156200	156200	156200	156200	0
137	20240119	162700	3925432800	156200	156200	156200	156200	0
138	20240119	162600	3925432800	156200	156200	156200	156200	0
139	20240119	162500	3925432800	156200	156200	156200	156200	0
140	20240119	162400	3925432800	156200	156200	156200	156200	0
141	20240119	162300	3925432800	156200	156200	156200	156200	0
142	20240119	162200	3925432800	156200	156200	156200	156200	0
143	20240119	162100	3925432800	156200	156200	156200	156200	0
144	20240119	162000	3925432800	156200	156200	156200	156200	0
145	20240119	161900	3925432800	156200	156200	156200	156200	0
146	20240119	161800	3925432800	156200	156200	156200	156200	0
147	20240119	161700	3925432800	156200	156200	156200	156200	0
148	20240119	161600	3925432800	156200	156200	156200	156200	0
149	20240119	161500	3925432800	156200	156200	156200	156200	0
150	20240119	161400	3925432800	156200	156200	156200	156200	0
151	20240119	161300	3925432800	156200	156200	156200	156200	0
152	20240119	161200	3925432800	156200	156200	156200	156200	2725
153	20240119	161100	3925432800	156200	156200	156200	156200	0
154	20240119	161000	3925432800	156200	156200	156200	156200	0
155	20240119	160900	3925432800	156200	156200	156200	156200	0
156	20240119	160800	3925432800	156200	156200	156200	156200	0
157	20240119	160700	3925432800	156200	156200	156200	156200	0
158	20240119	160600	3925432800	156200	156200	156200	156200	0
159	20240119	160500	3925432800	156200	156200	156200	156200	0
160	20240119	160400	3925432800	156200	156200	156200	156200	0
161	20240119	160300	3925432800	156200	156200	156200	156200	0
162	20240119	160200	3925432800	156200	156200	156200	156200	0
163	20240119	160100	3925432800	156200	156200	156200	156200	0
164	20240119	160000	3925432800	156200	156200	156200	156200	0
165	20240119	155900	3925432800	156200	156200	156200	156200	0
166	20240119	155800	3925432800	156200	156200	156200	156200	0
167	20240119	155700	3925432800	156200	156200	156200	156200	0
168	20240119	155600	3925432800	156200	156200	156200	156200	0
169	20240119	155500	3925432800	156200	156200	156200	156200	0
170	20240119	155400	3925432800	156200	156200	156200	156200	0
171	20240119	155300	3925432800	156200	156200	156200	156200	0
172	20240119	155200	3925432800	156200	156200	156200	156200	0
173	20240119	155100	3925432800	156200	156200	156200	156200	0
174	20240119	155000	3925432800	156200	156200	156200	156200	0
175	20240119	154900	3925432800	156200	156200	156200	156200	0
176	20240119	154800	3925432800	156200	156200	156200	156200	0
177	20240119	154700	3925432800	156200	156200	156200	156200	0
178	20240119	154600	3925432800	156200	156200	156200	156200	0
179	20240119	154500	3925432800	156200	156200	156200	156200	0
180	20240119	154400	3925432800	156200	156200	156200	156200	0
181	20240119	154300	3925432800	156200	156200	156200	156200	0
182	20240119	154200	3925432800	156200	156200	156200	156200	2725
183	20240119	154100	3925432800	156200	156200	156200	156200	0
184	20240119	154000	3925432800	156200	156200	156200	156200	0
185	20240119	153900	3925432800	156200	156200	156200	156200	0
186	20240119	153800	3925432800	156200	156200	156200	156200	0
187	20240119	153700	3925432800	156200	156200	156200	156200	0
188	20240119	153600	3925432800	156200	156200	156200	156200	0
189	20240119	153500	3925432800	156200	156200	156200	156200	0
190	20240119	153400	3925432800	156200	156200	156200	156200	0
191	20240119	153300	3925432800	156200	156200	156200	156200	0
192	20240119	153200	3925432800	156200	156200	156200	156200	0
193	20240119	153100	3925432800	156200	156200	156200	156200	0
194	20240119	153000	3925432800	156200	156200	156200	156200	2725
195	20240119	152900	3499787800	156300	156300	156300	156300	0
196	20240119	152800	3499787800	156300	156300	156300	156300	0
197	20240119	152700	3499787800	156300	156300	156300	156300	0
198	20240119	152600	3499787800	156300	156300	156300	156300	0
199	20240119	152500	3499787800	156300	156300	156300	156300	0
200	20240119	152400	3499787800	156300	156300	156300	156300	0
201	20240119	152300	3499787800	156300	156300	156300	156300	0
202	20240119	152200	3499787800	156300	156300	156300	156300	0
203	20240119	152100	3499787800	156300	156300	156300	156300	0
204	20240119	152000	3499787800	156300	156300	156300	156300	0
205	20240119	151900	3499787800	156300	156200	156300	156200	201
206	20240119	151800	3468390600	156200	156200	156200	156100	155
207	20240119	151700	3444179700	156200	156100	156200	156100	42
208	20240119	151600	3437619800	156100	156100	156200	156100	226
209	20240119	151500	3402320200	156200	156200	156200	156100	84
210	20240119	151400	3389202900	156200	156100	156200	156100	31
211	20240119	151300	3384360900	156200	156200	156200	156100	156
212	20240119	151200	3359993800	156200	156200	156200	156200	28
213	20240119	151100	3355620200	156200	156200	156200	156100	18
214	20240119	151000	3352808700	156100	156100	156200	156100	29
215	20240119	150900	3348279500	156200	156200	156200	156100	18
216	20240119	150800	3345468000	156200	156200	156200	156200	610
217	20240119	150700	3250186000	156200	156100	156200	156100	24
218	20240119	150600	3246439400	156200	156200	156200	156200	115
219	20240119	150500	3228476400	156200	156100	156200	156000	68
220	20240119	150400	3217861600	156100	156000	156100	156000	15
221	20240119	150300	3215521400	156000	156000	156100	156000	24
222	20240119	150200	3211777300	156000	155800	156000	155800	69
223	20240119	150100	3201014500	155800	155800	155800	155700	18
224	20240119	150000	3198211100	155700	155600	155800	155600	19
225	20240119	145900	3195253700	155700	155600	155800	155600	16
226	20240119	145800	3192762500	155800	155600	155800	155600	39
227	20240119	145700	3186693700	155700	155600	155700	155600	59
228	20240119	145600	3177509000	155600	155600	155600	155600	23
229	20240119	145500	3173930200	155600	155600	155700	155600	29
230	20240119	145400	3169415100	155700	155600	155700	155600	10
231	20240119	145300	3167858900	155600	155700	155700	155600	14
232	20240119	145200	3165679200	155700	155600	155700	155600	20
233	20240119	145100	3162566500	155600	155600	155700	155600	4
234	20240119	145000	3161944000	155700	155600	155700	155600	29
235	20240119	144900	3157430600	155700	155600	155700	155600	4
236	20240119	144800	3156808000	155600	155700	155700	155600	158
237	20240119	144700	3132222000	155600	155600	155700	155600	72
238	20240119	144600	3121018700	155600	155700	155700	155600	12
239	20240119	144500	3119151100	155700	155600	155700	155600	10
240	20240119	144400	3117594800	155700	155600	155700	155600	24
241	20240119	144300	3113858800	155700	155600	155700	155600	18
242	20240119	144200	3111057900	155600	155600	155700	155600	5
243	20240119	144100	3110279700	155700	155700	155700	155600	19
244	20240119	144000	3107321900	155700	155700	155700	155600	39
245	20240119	143900	3101250500	155700	155500	155700	155500	106
246	20240119	143800	3084753900	155500	155600	155600	155500	13
247	20240119	143700	3082731400	155600	155600	155600	155500	46
248	20240119	143600	3075578100	155600	155500	155600	155500	23
249	20240119	143500	3072001400	155500	155500	155600	155500	9
250	20240119	143400	3070601800	155600	155600	155600	155500	5
251	20240119	143300	3069824100	155600	155600	155600	155500	25
252	20240119	143200	3065936300	155500	155400	155600	155400	31
253	20240119	143100	3061115600	155600	155400	155600	155400	5
254	20240119	143000	3060338200	155400	155400	155600	155400	18
255	20240119	142900	3057540500	155400	155400	155600	155400	25
256	20240119	142800	3053654100	155400	155600	155600	155400	22
257	20240119	142700	3050233700	155500	155700	155700	155500	40
258	20240119	142600	3044007000	155700	155700	155700	155700	50
259	20240119	142500	3036222000	155700	155400	155700	155400	113
260	20240119	142400	3018634600	155500	155500	155600	155400	41
261	20240119	142300	3012260200	155500	155600	155600	155500	26
262	20240119	142200	3008216700	155600	155600	155600	155500	14
263	20240119	142100	3006039000	155600	155500	155600	155500	3
264	20240119	142000	3005572300	155500	155500	155500	155400	27
265	20240119	141900	3001374200	155600	155500	155600	155400	17
266	20240119	141800	2998730700	155400	155600	155600	155400	15
267	20240119	141700	2996398900	155500	155500	155500	155500	36
268	20240119	141600	2990800900	155600	155500	155600	155500	12
269	20240119	141500	2988934700	155600	155600	155600	155500	26
270	20240119	141400	2984890800	155500	155500	155600	155500	6
271	20240119	141300	2983957700	155500	155500	155600	155500	20
272	20240119	141200	2980847400	155600	155500	155600	155500	28
273	20240119	141100	2976493200	155400	155400	155400	155400	6
274	20240119	141000	2975560800	155400	155400	155500	155400	9
275	20240119	140900	2974162100	155400	155400	155500	155400	27
276	20240119	140800	2969965100	155400	155300	155400	155300	110
277	20240119	140700	2952879900	155400	155400	155400	155300	15
278	20240119	140600	2950549800	155300	155300	155500	155300	12
279	20240119	140500	2948684700	155400	155400	155600	155400	144
280	20240119	140400	2926306600	155600	155500	155600	155500	30
281	20240119	140300	2921640600	155500	155500	155600	155500	34
282	20240119	140200	2916353500	155500	155500	155600	155500	26
283	20240119	140100	2912309100	155600	155500	155600	155500	6
284	20240119	140000	2911375600	155500	155600	155600	155500	28
285	20240119	135900	2907020400	155600	155600	155600	155600	1
286	20240119	135800	2906864800	155600	155500	155600	155500	16
287	20240119	135700	2904376700	155400	155400	155500	155300	17
288	20240119	135600	2901734900	155400	155400	155500	155400	18
289	20240119	135500	2898937600	155500	155400	155500	155400	33
290	20240119	135400	2893808700	155400	155500	155500	155400	13
291	20240119	135300	2891788200	155500	155400	155500	155400	20
292	20240119	135200	2888679300	155400	155600	155600	155400	19
293	20240119	135100	2885726500	155400	155400	155600	155400	11
294	20240119	135000	2884015500	155400	155500	155500	155400	11
295	20240119	134900	2882305600	155500	155400	155500	155400	17
296	20240119	134800	2879662800	155400	155400	155400	155400	12
297	20240119	134700	2877798000	155400	155400	155700	155400	9
298	20240119	134600	2876398800	155400	155400	155400	155400	15
299	20240119	134500	2874067800	155400	155400	155400	155400	130
300	20240119	134400	2853865800	155400	155500	155600	155400	20
301	20240119	134300	2850756000	155600	155600	155600	155600	6
302	20240119	134200	2849822400	155600	155400	155600	155400	15
303	20240119	134100	2847489700	155500	155400	155500	155400	141
304	20240119	134000	2825566300	155400	155500	155500	155400	6
305	20240119	133900	2824633800	155400	155400	155500	155400	16
306	20240119	133800	2822147300	155400	155600	155600	155400	68
307	20240119	133700	2811573600	155500	155600	155600	155500	10
308	20240119	133600	2810018200	155600	155500	155600	155500	19
309	20240119	133500	2807063500	155400	155400	155600	155400	106
310	20240119	133400	2790573500	155500	155400	155500	155400	20
311	20240119	133300	2787465300	155400	155400	155600	155300	28
312	20240119	133200	2783113000	155400	155400	155500	155400	12
313	20240119	133100	2781248100	155400	155400	155500	155400	9
314	20240119	133000	2779849300	155400	155400	155500	155400	44
315	20240119	132900	2773008200	155400	155500	155500	155400	8
316	20240119	132800	2771764900	155400	155400	155500	155400	26
317	20240119	132700	2767723700	155500	155500	155600	155500	55
318	20240119	132600	2759171100	155500	155500	155600	155500	8
319	20240119	132500	2757927000	155600	155400	155600	155400	30
320	20240119	132400	2753260900	155400	155400	155400	155300	83
321	20240119	132300	2740364300	155400	155400	155500	155400	20
322	20240119	132200	2737256200	155400	155400	155400	155400	14
323	20240119	132100	2735080600	155400	155400	155400	155300	17
324	20240119	132000	2732439300	155400	155400	155400	155400	62
325	20240119	131900	2722804500	155400	155400	155400	155300	97
326	20240119	131800	2707731600	155400	155400	155400	155400	24
327	20240119	131700	2704002000	155400	155400	155400	155300	21
328	20240119	131600	2700739400	155300	155400	155400	155300	9
329	20240119	131500	2699341300	155400	155400	155400	155300	98
330	20240119	131400	2684118700	155300	155300	155300	155300	5
331	20240119	131300	2683342200	155400	155400	155400	155300	16
332	20240119	131200	2680856300	155300	155400	155400	155300	23
333	20240119	131100	2677283700	155300	155400	155400	155300	35
334	20240119	131000	2671845900	155400	155300	155400	155300	9
335	20240119	130900	2670447900	155300	155400	155400	155300	25
336	20240119	130800	2666564400	155400	155400	155500	155400	86
337	20240119	130700	2653199400	155500	155500	155500	155500	0
338	20240119	130600	2653199400	155500	155300	155500	155300	35
339	20240119	130500	2647761300	155400	155300	155400	155300	8
340	20240119	130400	2646518200	155300	155300	155400	155300	21
341	20240119	130300	2643256200	155300	155300	155400	155300	24
342	20240119	130200	2639527100	155300	155400	155400	155300	42
343	20240119	130100	2633001400	155400	155400	155400	155400	4
344	20240119	130000	2632379800	155300	155400	155400	155300	30
345	20240119	125900	2627719500	155300	155300	155300	155300	10
346	20240119	125800	2626166500	155400	155400	155400	155300	14
347	20240119	125700	2623991400	155400	155400	155400	155400	15
348	20240119	125600	2621660400	155300	155400	155400	155300	273
349	20240119	125500	2579238200	155400	155400	155500	155400	26
350	20240119	125400	2575196000	155400	155500	155500	155400	14
351	20240119	125300	2573019700	155400	155400	155400	155400	15
352	20240119	125200	2570688700	155400	155400	155500	155400	13
353	20240119	125100	2568668400	155500	155400	155500	155400	10
354	20240119	125000	2567114300	155400	155400	155500	155400	21
355	20240119	124900	2563850700	155500	155400	155500	155400	10
356	20240119	124800	2562296600	155400	155300	155400	155300	354
357	20240119	124700	2507285100	155400	155300	155400	155300	147
358	20240119	124600	2484443600	155300	155300	155400	155300	44
359	20240119	124500	2477609100	155400	155400	155400	155300	35
360	20240119	124400	2472170800	155400	155400	155400	155300	20
361	20240119	124300	2469064100	155400	155300	155400	155300	40
362	20240119	124200	2462850200	155400	155300	155400	155300	18
363	20240119	124100	2460053600	155300	155300	155400	155300	14
364	20240119	124000	2457879300	155300	155300	155400	155300	20
365	20240119	123900	2454772900	155300	155400	155400	155300	15
366	20240119	123800	2452442500	155400	155300	155400	155300	28
367	20240119	123700	2448093100	155300	155300	155400	155300	14
368	20240119	123600	2445918800	155400	155300	155400	155300	42
369	20240119	123500	2439395100	155400	155400	155400	155300	30
370	20240119	123400	2434733900	155400	155300	155400	155300	42
371	20240119	123300	2428211000	155300	155300	155300	155300	50
372	20240119	123200	2420446000	155300	155300	155400	155300	20
373	20240119	123100	2417339700	155400	155300	155400	155300	52
374	20240119	123000	2409262300	155300	155400	155400	155300	23
375	20240119	122900	2405689500	155400	155300	155400	155300	41
376	20240119	122800	2399320800	155300	155300	155400	155300	59
377	20240119	122700	2390154700	155400	155300	155400	155300	25
378	20240119	122600	2386270600	155400	155400	155400	155300	318
379	20240119	122500	2336853900	155500	155400	155500	155400	16
380	20240119	122400	2334367200	155400	155400	155500	155400	297
381	20240119	122300	2288213300	155500	155500	155500	155400	16
382	20240119	122200	2285726400	155500	155500	155500	155400	23
383	20240119	122100	2282151900	155500	155400	155500	155400	20
384	20240119	122000	2279042800	155400	155500	155500	155400	35
385	20240119	121900	2273601400	155400	155500	155500	155400	23
386	20240119	121800	2270026100	155500	155500	155500	155400	107
387	20240119	121700	2253387700	155500	155500	155500	155500	278
388	20240119	121600	2210158700	155500	155600	155600	155500	10
389	20240119	121500	2208603500	155500	155500	155500	155500	8
390	20240119	121400	2207359500	155500	155500	155500	155500	7
391	20240119	121300	2206271000	155500	155600	155600	155500	49
392	20240119	121200	2198647900	155600	155500	155600	155500	329
393	20240119	121100	2147485800	155500	155600	155600	155500	263
394	20240119	121000	2106588900	155500	155500	155500	155500	29
395	20240119	120900	2102079400	155600	155500	155600	155500	26
396	20240119	120800	2098035000	155500	155500	155600	155500	26
397	20240119	120700	2093991500	155500	155600	155600	155500	22
398	20240119	120600	2090569300	155600	155500	155600	155500	7
399	20240119	120500	2089480700	155500	155500	155600	155500	21
400	20240119	120400	2086215000	155500	155500	155600	155500	21
401	20240119	120300	2082949400	155500	155600	155600	155500	14
402	20240119	120200	2080772300	155500	155600	155600	155500	25
403	20240119	120100	2076883800	155500	155500	155600	155500	20
404	20240119	120000	2073773600	155500	155600	155600	155500	16
405	20240119	115900	2071285300	155500	155500	155600	155500	14
406	20240119	115800	2069108200	155600	155500	155600	155500	81
407	20240119	115700	2056506300	155600	155500	155600	155500	17
408	20240119	115600	2053862700	155500	155500	155600	155500	70
409	20240119	115500	2042977500	155500	155600	155600	155500	24
410	20240119	115400	2039245300	155500	155600	155600	155500	23
411	20240119	115300	2035666600	155600	155500	155600	155500	27
412	20240119	115200	2031467200	155600	155500	155600	155500	18
413	20240119	115100	2028667500	155500	155600	155600	155500	17
414	20240119	115000	2026023500	155600	155500	155600	155500	15
415	20240119	114900	2023690200	155500	155600	155600	155500	14
416	20240119	114800	2021513000	155500	155500	155600	155500	49
417	20240119	114700	2013892400	155500	155600	155600	155500	17
418	20240119	114600	2011248300	155600	155600	155600	155500	12
419	20240119	114500	2009381700	155500	155500	155500	155500	36
420	20240119	114400	2003783700	155600	155700	155800	155600	542
421	20240119	114300	1919427800	155800	155900	155900	155800	152
422	20240119	114200	1895744900	155900	155900	155900	155800	65
423	20240119	114100	1885617600	155900	155900	155900	155800	15
424	20240119	114000	1883280300	155900	155900	155900	155800	16
425	20240119	113900	1880786500	155900	155900	155900	155800	12
426	20240119	113800	1878916700	155800	156000	156000	155800	122
427	20240119	113700	1859898200	155900	156000	156000	155900	18
428	20240119	113600	1857091200	155900	156000	156000	155900	124
429	20240119	113500	1837748500	156000	156100	156100	156000	15
430	20240119	113400	1835407800	156000	156000	156000	156000	21
431	20240119	113300	1832131800	156000	156000	156100	156000	18
432	20240119	113200	1829323700	156000	156100	156100	156000	23
433	20240119	113100	1825735400	156100	156000	156100	156000	220
434	20240119	113000	1791414800	156000	156200	156200	156000	47
435	20240119	112900	1784078000	156100	156100	156100	156100	322
436	20240119	112800	1733813800	156100	156100	156100	156100	8
437	20240119	112700	1732565000	156200	156100	156200	156100	9
438	20240119	112600	1731159900	156100	156100	156200	156100	21
439	20240119	112500	1727880900	156100	156100	156100	156100	11
440	20240119	112400	1726163800	156100	156200	156200	156100	8
441	20240119	112300	1724914900	156100	156200	156200	156100	30
442	20240119	112200	1720231600	156200	156100	156200	156100	7
443	20240119	112100	1719138700	156100	156100	156200	156100	17
444	20240119	112000	1716484800	156100	156100	156100	156100	6
445	20240119	111900	1715548200	156100	156200	156200	156100	21
446	20240119	111800	1712270000	156100	156100	156200	156100	8
447	20240119	111700	1711021100	156100	156300	156300	156100	175
448	20240119	111600	1683701000	156200	156200	156300	156200	34
449	20240119	111500	1678389800	156200	156200	156200	156200	75
450	20240119	111400	1666674800	156200	156200	156200	156200	42
451	20240119	111300	1660114400	156200	156200	156200	156100	96
452	20240119	111200	1645126200	156200	156200	156200	156100	50
453	20240119	111100	1637317800	156200	156300	156300	156100	75
454	20240119	111000	1625602900	156200	156300	156300	156200	61
455	20240119	110900	1616074500	156200	156200	156300	156200	8
456	20240119	110800	1614824800	156200	156300	156300	156200	28
457	20240119	110700	1610450800	156300	156200	156300	156200	48
458	20240119	110600	1602951500	156200	156200	156300	156200	4
459	20240119	110500	1602326500	156300	156300	156300	156200	46
460	20240119	110400	1595138900	156300	156400	156400	156300	43
461	20240119	110300	1588414000	156500	156500	156500	156400	12
462	20240119	110200	1586536900	156400	156400	156500	156400	15
463	20240119	110100	1584190400	156400	156400	156500	156400	15
464	20240119	110000	1581844300	156400	156600	156600	156400	41
465	20240119	105900	1575427400	156500	156600	156700	156400	32
466	20240119	105800	1570416700	156400	156200	156700	156100	396
467	20240119	105700	1508547800	156200	156000	156200	156000	108
468	20240119	105600	1491691300	156100	156200	156200	156000	45
469	20240119	105500	1484667300	156200	156000	156200	156000	53
470	20240119	105400	1476394100	156100	156200	156200	156000	41
471	20240119	105300	1469993200	156000	156100	156100	156000	13
472	20240119	105200	1467964600	156200	156100	156200	156100	77
473	20240119	105100	1455944800	156000	155900	156100	155900	109
474	20240119	105000	1438940200	155900	156000	156000	155900	14
475	20240119	104900	1436757400	156000	155900	156000	155900	31
476	20240119	104800	1431922900	156000	155900	156000	155900	2
477	20240119	104700	1431611000	155900	155900	156000	155900	68
478	20240119	104600	1421005600	156000	155900	156000	155900	50
479	20240119	104500	1413206300	156000	156200	156200	156000	417
480	20240119	104400	1348132600	156200	156100	156200	156100	15
481	20240119	104300	1345790700	156100	156200	156200	156100	22
482	20240119	104200	1342355800	156100	156100	156100	156100	1
483	20240119	104100	1342199700	156100	156200	156200	156100	26
484	20240119	104000	1338140800	156200	156100	156200	156100	9
485	20240119	103900	1336735100	156100	156200	156200	156100	48
486	20240119	103800	1329239200	156200	156100	156200	156100	7
487	20240119	103700	1328146200	156200	156200	156200	156100	105
488	20240119	103600	1311749200	156200	156200	156200	156200	3
489	20240119	103500	1311280600	156100	156200	156200	156100	26
490	20240119	103400	1307220900	156200	156200	156200	156100	110
491	20240119	103300	1290049200	156200	156200	156200	156100	105
492	20240119	103200	1273648800	156200	156300	156300	156200	19
493	20240119	103100	1270679600	156200	156100	156200	156100	118
494	20240119	103000	1252248500	156100	156200	156200	156100	30
495	20240119	102900	1247565200	156100	156100	156200	156100	138
496	20240119	102800	1226013200	156000	156100	156100	156000	45
497	20240119	102700	1218989300	156100	156400	156400	156100	494
498	20240119	102600	1141821700	156300	156300	156400	156300	20
499	20240119	102500	1138695000	156400	156300	156400	156300	68
500	20240119	102400	1128061600	156400	156300	156400	156300	37
501	20240119	102300	1122278400	156300	156400	156400	156300	68
502	20240119	102200	1111643500	156400	156700	156700	156300	294
503	20240119	102100	1065641200	156600	156700	156800	156600	54
504	20240119	102000	1057179800	156700	156700	156700	156700	34
505	20240119	101900	1051852000	156700	156800	156800	156600	112
506	20240119	101800	1034301600	156700	156800	156800	156700	11
507	20240119	101700	1032577600	156700	156700	156800	156700	101
508	20240119	101600	1016745500	156700	156800	156800	156700	3
509	20240119	101500	1016275300	156700	156800	156800	156700	8
510	20240119	101400	1015021600	156700	156800	156800	156700	7
511	20240119	101300	1013924400	156700	156700	156800	156700	93
512	20240119	101200	999348600	156900	156800	156900	156800	79
513	20240119	101100	986960400	156900	156900	157000	156900	178
514	20240119	101000	959031500	156900	156900	157100	156900	26
515	20240119	100900	954950700	157000	157100	157100	157000	31
516	20240119	100800	950083500	157100	157000	157100	156900	53
517	20240119	100700	941760900	157000	157000	157000	156900	57
518	20240119	100600	932812800	156900	157000	157000	156900	189
519	20240119	100500	903141300	157000	157100	157100	157000	13
520	20240119	100400	901100100	157000	157100	157100	157000	30
521	20240119	100300	896387400	157100	157000	157100	157000	9
522	20240119	100200	894973700	157000	157200	157200	157000	72
523	20240119	100100	883663500	157200	156900	157200	156900	306
524	20240119	100000	835600500	156900	157000	157000	156900	38
525	20240119	095900	829634800	156900	156900	157000	156900	26
526	20240119	095800	825555000	157000	157000	157000	156900	130
527	20240119	095700	805145800	156900	156900	157000	156900	13
528	20240119	095600	803105500	156900	157000	157000	156900	9
529	20240119	095500	801693100	156900	156900	157000	156900	27
530	20240119	095400	797456400	157000	156800	157000	156700	194
531	20240119	095300	767041300	156700	156700	156700	156700	8
532	20240119	095200	765787700	156700	156800	156800	156700	35
533	20240119	095100	760300200	156800	156800	156900	156800	138
534	20240119	095000	738656800	156800	156800	156900	156800	45
535	20240119	094900	731600500	156800	156900	156900	156800	32
536	20240119	094800	726580700	156900	156900	156900	156900	105
537	20240119	094700	710106200	157000	157000	157000	157000	9
538	20240119	094600	708693200	156900	157000	157000	156900	85
539	20240119	094500	695348400	157000	157000	157000	157000	36
540	20240119	094400	689696400	157000	157100	157100	156900	186
541	20240119	094300	660486800	157000	157100	157100	157000	197
542	20240119	094200	629550900	157100	157100	157100	157100	3
543	20240119	094100	629079600	157100	157300	157300	157100	282
544	20240119	094000	584736000	157400	157300	157400	157300	21
545	20240119	093900	581432600	157300	157400	157400	157300	54
546	20240119	093800	572933100	157500	157500	157500	157400	29
547	20240119	093700	568368300	157400	157500	157500	157400	311
548	20240119	093600	519404500	157400	157500	157500	157400	16
549	20240119	093500	516885000	157500	157400	157500	157400	9
550	20240119	093400	515468000	157400	157500	157500	157400	25
551	20240119	093300	511530900	157400	157500	157500	157400	54
552	20240119	093200	503030300	157500	157500	157500	157500	6
553	20240119	093100	502085300	157500	157500	157500	157500	1
554	20240119	093000	501927800	157400	157400	157400	157300	108
555	20240119	092900	484929000	157400	157500	157500	157400	27
556	20240119	092800	480679100	157400	157500	157500	157400	22
557	20240119	092700	477215300	157500	157500	157500	157400	58
558	20240119	092600	468080800	157500	157400	157500	157400	55
559	20240119	092500	459423600	157400	157400	157500	157400	36
560	20240119	092400	453757100	157400	157400	157400	157300	73
561	20240119	092300	442268500	157300	157400	157400	157300	20
562	20240119	092200	439121100	157500	157400	157600	157300	274
563	20240119	092100	395980500	157300	157400	157400	157300	42
564	20240119	092000	389370400	157300	157300	157400	157300	17
565	20240119	091900	386695100	157400	157400	157400	157300	34
566	20240119	091800	381343600	157400	157300	157400	157300	125
567	20240119	091700	361669100	157300	157400	157400	157300	140
568	20240119	091600	339639500	157300	157300	157300	157300	33
569	20240119	091500	334448600	157200	157000	157400	157000	259
570	20240119	091400	293736100	157000	156900	157000	156900	52
571	20240119	091300	285573100	157000	157000	157000	156900	233
572	20240119	091200	248993100	157000	157100	157100	156900	46
573	20240119	091100	241768900	157100	157200	157200	157000	24
574	20240119	091000	238000100	157200	157300	157300	157000	77
575	20240119	090900	225899300	157200	157300	157300	157200	133
576	20240119	090800	204981600	157200	157100	157300	157100	110
577	20240119	090700	187689400	157100	156800	157200	156800	132
578	20240119	090600	166961800	156800	156900	156900	156700	36
579	20240119	090500	161317500	156700	156600	156900	156600	103
580	20240119	090400	145186100	156600	156700	156700	156500	43
581	20240119	090300	138452300	156500	156500	156500	156500	83
582	20240119	090200	125462800	157200	156500	157200	156500	78
583	20240119	090100	113255100	156500	157200	157200	156300	117
584	20240119	090000	94930400	157300	155600	157300	155600	610