KissMeData/086280/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195700	7796856200	167900	167900	167900	167900	5887
3	20240119	195600	7796856200	167900	167900	167900	167900	0
4	20240119	195500	7796856200	167900	167900	167900	167900	0
5	20240119	195400	7796856200	167900	167900	167900	167900	0
6	20240119	195300	7796856200	167900	167900	167900	167900	0
7	20240119	195200	7796856200	167900	167900	167900	167900	0
8	20240119	195100	7796856200	167900	167900	167900	167900	0
9	20240119	195000	7796856200	167900	167900	167900	167900	0
10	20240119	194900	7796856200	167900	167900	167900	167900	0
11	20240119	194800	7796856200	167900	167900	167900	167900	0
12	20240119	194700	7796856200	167900	167900	167900	167900	0
13	20240119	194600	7796856200	167900	167900	167900	167900	0
14	20240119	194500	7796856200	167900	167900	167900	167900	0
15	20240119	194400	7796856200	167900	167900	167900	167900	0
16	20240119	194300	7796856200	167900	167900	167900	167900	0
17	20240119	194200	7796856200	167900	167900	167900	167900	0
18	20240119	194100	7796856200	167900	167900	167900	167900	0
19	20240119	194000	7796856200	167900	167900	167900	167900	0
20	20240119	193900	7796856200	167900	167900	167900	167900	0
21	20240119	193800	7796856200	167900	167900	167900	167900	0
22	20240119	193700	7796856200	167900	167900	167900	167900	0
23	20240119	193600	7796856200	167900	167900	167900	167900	0
24	20240119	193500	7796856200	167900	167900	167900	167900	0
25	20240119	193400	7796856200	167900	167900	167900	167900	0
26	20240119	193300	7796856200	167900	167900	167900	167900	0
27	20240119	193200	7796856200	167900	167900	167900	167900	0
28	20240119	193100	7796856200	167900	167900	167900	167900	0
29	20240119	193000	7796856200	167900	167900	167900	167900	0
30	20240119	192900	7796856200	167900	167900	167900	167900	0
31	20240119	192800	7796856200	167900	167900	167900	167900	0
32	20240119	192700	7796856200	167900	167900	167900	167900	5887
33	20240119	192600	7796856200	167900	167900	167900	167900	0
34	20240119	192500	7796856200	167900	167900	167900	167900	0
35	20240119	192400	7796856200	167900	167900	167900	167900	0
36	20240119	192300	7796856200	167900	167900	167900	167900	0
37	20240119	192200	7796856200	167900	167900	167900	167900	0
38	20240119	192100	7796856200	167900	167900	167900	167900	0
39	20240119	192000	7796856200	167900	167900	167900	167900	0
40	20240119	191900	7796856200	167900	167900	167900	167900	0
41	20240119	191800	7796856200	167900	167900	167900	167900	0
42	20240119	191700	7796856200	167900	167900	167900	167900	0
43	20240119	191600	7796856200	167900	167900	167900	167900	0
44	20240119	191500	7796856200	167900	167900	167900	167900	0
45	20240119	191400	7796856200	167900	167900	167900	167900	0
46	20240119	191300	7796856200	167900	167900	167900	167900	0
47	20240119	191200	7796856200	167900	167900	167900	167900	0
48	20240119	191100	7796856200	167900	167900	167900	167900	0
49	20240119	191000	7796856200	167900	167900	167900	167900	0
50	20240119	190900	7796856200	167900	167900	167900	167900	0
51	20240119	190800	7796856200	167900	167900	167900	167900	0
52	20240119	190700	7796856200	167900	167900	167900	167900	0
53	20240119	190600	7796856200	167900	167900	167900	167900	0
54	20240119	190500	7796856200	167900	167900	167900	167900	0
55	20240119	190400	7796856200	167900	167900	167900	167900	0
56	20240119	190300	7796856200	167900	167900	167900	167900	0
57	20240119	190200	7796856200	167900	167900	167900	167900	0
58	20240119	190100	7796856200	167900	167900	167900	167900	0
59	20240119	190000	7796856200	167900	167900	167900	167900	0
60	20240119	185900	7796856200	167900	167900	167900	167900	0
61	20240119	185800	7796856200	167900	167900	167900	167900	0
62	20240119	185700	7796856200	167900	167900	167900	167900	5887
63	20240119	185600	7796856200	167900	167900	167900	167900	0
64	20240119	185500	7796856200	167900	167900	167900	167900	0
65	20240119	185400	7796856200	167900	167900	167900	167900	0
66	20240119	185300	7796856200	167900	167900	167900	167900	0
67	20240119	185200	7796856200	167900	167900	167900	167900	0
68	20240119	185100	7796856200	167900	167900	167900	167900	0
69	20240119	185000	7796856200	167900	167900	167900	167900	0
70	20240119	184900	7796856200	167900	167900	167900	167900	0
71	20240119	184800	7796856200	167900	167900	167900	167900	0
72	20240119	184700	7796856200	167900	167900	167900	167900	0
73	20240119	184600	7796856200	167900	167900	167900	167900	0
74	20240119	184500	7796856200	167900	167900	167900	167900	0
75	20240119	184400	7796856200	167900	167900	167900	167900	0
76	20240119	184300	7796856200	167900	167900	167900	167900	0
77	20240119	184200	7796856200	167900	167900	167900	167900	0
78	20240119	184100	7796856200	167900	167900	167900	167900	0
79	20240119	184000	7796856200	167900	167900	167900	167900	0
80	20240119	183900	7796856200	167900	167900	167900	167900	0
81	20240119	183800	7796856200	167900	167900	167900	167900	0
82	20240119	183700	7796856200	167900	167900	167900	167900	0
83	20240119	183600	7796856200	167900	167900	167900	167900	0
84	20240119	183500	7796856200	167900	167900	167900	167900	0
85	20240119	183400	7796856200	167900	167900	167900	167900	0
86	20240119	183300	7796856200	167900	167900	167900	167900	0
87	20240119	183200	7796856200	167900	167900	167900	167900	0
88	20240119	183100	7796856200	167900	167900	167900	167900	0
89	20240119	183000	7796856200	167900	167900	167900	167900	0
90	20240119	182900	7796856200	167900	167900	167900	167900	0
91	20240119	182800	7796856200	167900	167900	167900	167900	0
92	20240119	182700	7796856200	167900	167900	167900	167900	5887
93	20240119	182600	7796856200	167900	167900	167900	167900	0
94	20240119	182500	7796856200	167900	167900	167900	167900	0
95	20240119	182400	7796856200	167900	167900	167900	167900	0
96	20240119	182300	7796856200	167900	167900	167900	167900	0
97	20240119	182200	7796856200	167900	167900	167900	167900	0
98	20240119	182100	7796856200	167900	167900	167900	167900	0
99	20240119	182000	7796856200	167900	167900	167900	167900	0
100	20240119	181900	7796856200	167900	167900	167900	167900	0
101	20240119	181800	7796856200	167900	167900	167900	167900	0
102	20240119	181700	7796856200	167900	167900	167900	167900	0
103	20240119	181600	7796856200	167900	167900	167900	167900	0
104	20240119	181500	7796856200	167900	167900	167900	167900	0
105	20240119	181400	7796856200	167900	167900	167900	167900	0
106	20240119	181300	7796856200	167900	167900	167900	167900	0
107	20240119	181200	7796856200	167900	167900	167900	167900	0
108	20240119	181100	7796856200	167900	167900	167900	167900	0
109	20240119	181000	7796856200	167900	167900	167900	167900	0
110	20240119	180900	7796856200	167900	167900	167900	167900	0
111	20240119	180800	7796856200	167900	167900	167900	167900	0
112	20240119	180700	7796856200	167900	167900	167900	167900	0
113	20240119	180600	7796856200	167900	167900	167900	167900	0
114	20240119	180500	7796856200	167900	167900	167900	167900	0
115	20240119	180400	7796856200	167900	167900	167900	167900	0
116	20240119	180300	7796856200	167900	167900	167900	167900	0
117	20240119	180200	7796856200	167900	167900	167900	167900	0
118	20240119	180100	7796856200	167900	167900	167900	167900	0
119	20240119	180000	7796856200	167900	167900	167900	167900	0
120	20240119	175900	7796856200	167900	167900	167900	167900	0
121	20240119	175800	7796856200	167900	167900	167900	167900	0
122	20240119	175700	7796856200	167900	167900	167900	167900	5887
123	20240119	175600	7796856200	167900	167900	167900	167900	0
124	20240119	175500	7796856200	167900	167900	167900	167900	0
125	20240119	175400	7796856200	167900	167900	167900	167900	0
126	20240119	175300	7796856200	167900	167900	167900	167900	0
127	20240119	175200	7796856200	167900	167900	167900	167900	0
128	20240119	175100	7796856200	167900	167900	167900	167900	0
129	20240119	175000	7796856200	167900	167900	167900	167900	0
130	20240119	174900	7796856200	167900	167900	167900	167900	0
131	20240119	174800	7796856200	167900	167900	167900	167900	0
132	20240119	174700	7796856200	167900	167900	167900	167900	0
133	20240119	174600	7796856200	167900	167900	167900	167900	0
134	20240119	174500	7796856200	167900	167900	167900	167900	0
135	20240119	174400	7796856200	167900	167900	167900	167900	0
136	20240119	174300	7796856200	167900	167900	167900	167900	0
137	20240119	174200	7796856200	167900	167900	167900	167900	0
138	20240119	174100	7796856200	167900	167900	167900	167900	0
139	20240119	174000	7796856200	167900	167900	167900	167900	0
140	20240119	173900	7796856200	167900	167900	167900	167900	0
141	20240119	173800	7796856200	167900	167900	167900	167900	0
142	20240119	173700	7796856200	167900	167900	167900	167900	0
143	20240119	173600	7796856200	167900	167900	167900	167900	0
144	20240119	173500	7796856200	167900	167900	167900	167900	0
145	20240119	173400	7796856200	167900	167900	167900	167900	0
146	20240119	173300	7796856200	167900	167900	167900	167900	0
147	20240119	173200	7796856200	167900	167900	167900	167900	0
148	20240119	173100	7796856200	167900	167900	167900	167900	0
149	20240119	173000	7796856200	167900	167900	167900	167900	0
150	20240119	172900	7796856200	167900	167900	167900	167900	0
151	20240119	172800	7796856200	167900	167900	167900	167900	0
152	20240119	172700	7796856200	167900	167900	167900	167900	5887
153	20240119	172600	7796856200	167900	167900	167900	167900	0
154	20240119	172500	7796856200	167900	167900	167900	167900	0
155	20240119	172400	7796856200	167900	167900	167900	167900	0
156	20240119	172300	7796856200	167900	167900	167900	167900	0
157	20240119	172200	7796856200	167900	167900	167900	167900	0
158	20240119	172100	7796856200	167900	167900	167900	167900	0
159	20240119	172000	7796856200	167900	167900	167900	167900	0
160	20240119	171900	7796856200	167900	167900	167900	167900	0
161	20240119	171800	7796856200	167900	167900	167900	167900	0
162	20240119	171700	7796856200	167900	167900	167900	167900	0
163	20240119	171600	7796856200	167900	167900	167900	167900	0
164	20240119	171500	7796856200	167900	167900	167900	167900	0
165	20240119	171400	7796856200	167900	167900	167900	167900	0
166	20240119	171300	7796856200	167900	167900	167900	167900	0
167	20240119	171200	7796856200	167900	167900	167900	167900	0
168	20240119	171100	7796856200	167900	167900	167900	167900	0
169	20240119	171000	7796856200	167900	167900	167900	167900	0
170	20240119	170900	7796856200	167900	167900	167900	167900	0
171	20240119	170800	7796856200	167900	167900	167900	167900	0
172	20240119	170700	7796856200	167900	167900	167900	167900	0
173	20240119	170600	7796856200	167900	167900	167900	167900	0
174	20240119	170500	7796856200	167900	167900	167900	167900	0
175	20240119	170400	7796856200	167900	167900	167900	167900	0
176	20240119	170300	7796856200	167900	167900	167900	167900	0
177	20240119	170200	7796856200	167900	167900	167900	167900	0
178	20240119	170100	7796856200	167900	167900	167900	167900	0
179	20240119	170000	7796856200	167900	167900	167900	167900	0
180	20240119	165900	7796856200	167900	167900	167900	167900	0
181	20240119	165800	7796856200	167900	167900	167900	167900	0
182	20240119	165700	7796856200	167900	167900	167900	167900	5887
183	20240119	165600	7796856200	167900	167900	167900	167900	0
184	20240119	165500	7796856200	167900	167900	167900	167900	0
185	20240119	165400	7796856200	167900	167900	167900	167900	0
186	20240119	165300	7796856200	167900	167900	167900	167900	0
187	20240119	165200	7796856200	167900	167900	167900	167900	0
188	20240119	165100	7796856200	167900	167900	167900	167900	0
189	20240119	165000	7796856200	167900	167900	167900	167900	0
190	20240119	164900	7796856200	167900	167900	167900	167900	0
191	20240119	164800	7796856200	167900	167900	167900	167900	0
192	20240119	164700	7796856200	167900	167900	167900	167900	0
193	20240119	164600	7796856200	167900	167900	167900	167900	0
194	20240119	164500	7796856200	167900	167900	167900	167900	0
195	20240119	164400	7796856200	167900	167900	167900	167900	0
196	20240119	164300	7796856200	167900	167900	167900	167900	0
197	20240119	164200	7796856200	167900	167900	167900	167900	0
198	20240119	164100	7796856200	167900	167900	167900	167900	0
199	20240119	164000	7796856200	167900	167900	167900	167900	0
200	20240119	163900	7796856200	167900	167900	167900	167900	0
201	20240119	163800	7796856200	167900	167900	167900	167900	0
202	20240119	163700	7796856200	167900	167900	167900	167900	0
203	20240119	163600	7796856200	167900	167900	167900	167900	0
204	20240119	163500	7796856200	167900	167900	167900	167900	0
205	20240119	163400	7796856200	167900	167900	167900	167900	0
206	20240119	163300	7796856200	167900	167900	167900	167900	0
207	20240119	163200	7796856200	167900	167900	167900	167900	0
208	20240119	163100	7796856200	167900	167900	167900	167900	0
209	20240119	163000	7796856200	167900	167900	167900	167900	0
210	20240119	162900	7796856200	167900	167900	167900	167900	0
211	20240119	162800	7796856200	167900	167900	167900	167900	0
212	20240119	162700	7796856200	167900	167900	167900	167900	5887
213	20240119	162600	7796856200	167900	167900	167900	167900	0
214	20240119	162500	7796856200	167900	167900	167900	167900	0
215	20240119	162400	7796856200	167900	167900	167900	167900	0
216	20240119	162300	7796856200	167900	167900	167900	167900	0
217	20240119	162200	7796856200	167900	167900	167900	167900	0
218	20240119	162100	7796856200	167900	167900	167900	167900	0
219	20240119	162000	7796856200	167900	167900	167900	167900	0
220	20240119	161900	7796856200	167900	167900	167900	167900	0
221	20240119	161800	7796856200	167900	167900	167900	167900	0
222	20240119	161700	7796856200	167900	167900	167900	167900	0
223	20240119	161600	7796856200	167900	167900	167900	167900	0
224	20240119	161500	7796856200	167900	167900	167900	167900	0
225	20240119	161400	7796856200	167900	167900	167900	167900	0
226	20240119	161300	7796856200	167900	167900	167900	167900	0
227	20240119	161200	7796856200	167900	167900	167900	167900	0
228	20240119	161100	7796856200	167900	167900	167900	167900	0
229	20240119	161000	7796856200	167900	167900	167900	167900	0
230	20240119	160900	7796856200	167900	167900	167900	167900	0
231	20240119	160800	7796856200	167900	167900	167900	167900	0
232	20240119	160700	7796856200	167900	167900	167900	167900	0
233	20240119	160600	7796856200	167900	167900	167900	167900	0
234	20240119	160500	7796856200	167900	167900	167900	167900	0
235	20240119	160400	7796856200	167900	167900	167900	167900	0
236	20240119	160300	7796856200	167900	167900	167900	167900	0
237	20240119	160200	7796856200	167900	167900	167900	167900	0
238	20240119	160100	7796856200	167900	167900	167900	167900	0
239	20240119	160000	7796856200	167900	167900	167900	167900	0
240	20240119	155900	7796856200	167900	167900	167900	167900	0
241	20240119	155800	7796856200	167900	167900	167900	167900	0
242	20240119	155700	7796856200	167900	167900	167900	167900	5887
243	20240119	155600	7796856200	167900	167900	167900	167900	0
244	20240119	155500	7796856200	167900	167900	167900	167900	0
245	20240119	155400	7796856200	167900	167900	167900	167900	0
246	20240119	155300	7796856200	167900	167900	167900	167900	0
247	20240119	155200	7796856200	167900	167900	167900	167900	0
248	20240119	155100	7796856200	167900	167900	167900	167900	0
249	20240119	155000	7796856200	167900	167900	167900	167900	0
250	20240119	154900	7796856200	167900	167900	167900	167900	0
251	20240119	154800	7796856200	167900	167900	167900	167900	0
252	20240119	154700	7796856200	167900	167900	167900	167900	0
253	20240119	154600	7796856200	167900	167900	167900	167900	0
254	20240119	154500	7796856200	167900	167900	167900	167900	0
255	20240119	154400	7796856200	167900	167900	167900	167900	0
256	20240119	154300	7796856200	167900	167900	167900	167900	0
257	20240119	154200	7796856200	167900	167900	167900	167900	0
258	20240119	154100	7796856200	167900	167900	167900	167900	0
259	20240119	154000	7796856200	167900	167900	167900	167900	0
260	20240119	153900	7796856200	167900	167900	167900	167900	0
261	20240119	153800	7796856200	167900	167900	167900	167900	0
262	20240119	153700	7796856200	167900	167900	167900	167900	0
263	20240119	153600	7796856200	167900	167900	167900	167900	0
264	20240119	153500	7796856200	167900	167900	167900	167900	0
265	20240119	153400	7796856200	167900	167900	167900	167900	0
266	20240119	153300	7796856200	167900	167900	167900	167900	0
267	20240119	153200	7796856200	167900	167900	167900	167900	0
268	20240119	153100	7796856200	167900	167900	167900	167900	0
269	20240119	153000	7796856200	167900	167900	167900	167900	5887
270	20240119	152900	6808428900	168000	168000	168000	168000	0
271	20240119	152800	6808428900	168000	168000	168000	168000	0
272	20240119	152700	6808428900	168000	168000	168000	168000	0
273	20240119	152600	6808428900	168000	168000	168000	168000	0
274	20240119	152500	6808428900	168000	168000	168000	168000	0
275	20240119	152400	6808428900	168000	168000	168000	168000	0
276	20240119	152300	6808428900	168000	168000	168000	168000	0
277	20240119	152200	6808428900	168000	168000	168000	168000	0
278	20240119	152100	6808428900	168000	168000	168000	168000	0
279	20240119	152000	6808428900	168000	168000	168000	168000	0
280	20240119	151900	6808428900	168000	167500	168000	167500	80
281	20240119	151800	6795010600	167600	167700	167900	167300	119
282	20240119	151700	6775066200	167800	167200	167800	167200	127
283	20240119	151600	6753787100	167500	167500	167500	167300	26
284	20240119	151500	6749434600	167400	167300	167500	167300	102
285	20240119	151400	6732363300	167400	167500	167500	167300	42
286	20240119	151300	6725332400	167500	167500	167600	167200	361
287	20240119	151200	6664895700	167300	167300	167400	167300	213
288	20240119	151100	6629259500	167300	167400	167400	167200	41
289	20240119	151000	6622400400	167500	167600	167600	167200	170
290	20240119	150900	6593937800	167500	167600	167700	167500	106
291	20240119	150800	6576172100	167600	167500	167700	167500	193
292	20240119	150700	6543837600	167600	167300	167600	167300	31
293	20240119	150600	6538644700	167500	167400	167500	167300	223
294	20240119	150500	6501314200	167400	167300	167400	167300	87
295	20240119	150400	6486755000	167400	167300	167400	167300	80
296	20240119	150300	6473364300	167300	167400	167400	167300	18
297	20240119	150200	6470351900	167300	167300	167400	167200	148
298	20240119	150100	6445593600	167300	167300	167300	167200	61
299	20240119	150000	6435391100	167300	167200	167300	167100	90
300	20240119	145900	6420345900	167200	167200	167300	167200	69
301	20240119	145800	6408807900	167200	167300	167300	167200	61
302	20240119	145700	6398608200	167300	167300	167300	167200	54
303	20240119	145600	6389577400	167200	167200	167300	167100	152
304	20240119	145500	6364163500	167200	167200	167300	167200	63
305	20240119	145400	6353627800	167300	167200	167300	167200	64
306	20240119	145300	6342926200	167400	167200	167400	167100	67
307	20240119	145200	6331720800	167300	167300	167300	167100	126
308	20240119	145100	6310652000	167300	167500	167500	167100	22
309	20240119	145000	6306974300	167200	167000	167500	167000	158
310	20240119	144900	6280562900	166900	167100	167100	166900	64
311	20240119	144800	6269878200	167100	167100	167100	166900	182
312	20240119	144700	6239476500	167000	167100	167100	167000	67
313	20240119	144600	6228286500	167000	167000	167100	167000	69
314	20240119	144500	6216762400	167100	167000	167100	167000	71
315	20240119	144400	6204902200	167000	166900	167000	166900	182
316	20240119	144300	6174515300	167000	167000	167000	166900	76
317	20240119	144200	6161828200	167000	166700	167000	166700	176
318	20240119	144100	6132467000	166800	166800	166800	166700	39
319	20240119	144000	6125964400	166800	166800	166800	166700	68
320	20240119	143900	6114622600	166700	166800	166900	166700	112
321	20240119	143800	6095945400	166900	166800	166900	166800	75
322	20240119	143700	6083434700	166900	166700	166900	166600	66
323	20240119	143600	6072430600	166700	166600	166900	166600	138
324	20240119	143500	6049422900	166700	166700	166900	166600	139
325	20240119	143400	6026247100	166700	166800	166900	166700	63
326	20240119	143300	6015744200	166700	166900	166900	166700	55
327	20240119	143200	6006573300	166700	166800	166900	166700	126
328	20240119	143100	5985560100	166800	166900	166900	166800	62
329	20240119	143000	5975216300	166800	166800	166900	166800	104
330	20240119	142900	5957866300	166800	166800	166900	166800	83
331	20240119	142800	5944019100	166900	166700	166900	166600	265
332	20240119	142700	5899840100	166700	166700	166800	166700	86
333	20240119	142600	5885503100	166700	166700	166800	166600	118
334	20240119	142500	5865829300	166600	166800	166800	166600	114
335	20240119	142400	5846831600	166800	166700	166800	166600	160
336	20240119	142300	5820163300	166700	166600	166800	166500	81
337	20240119	142200	5806666700	166600	166800	166800	166600	124
338	20240119	142100	5785998300	166800	166800	166800	166700	84
339	20240119	142000	5771993600	166700	166600	166900	166500	136
340	20240119	141900	5749329900	166600	166600	166700	166600	123
341	20240119	141800	5728836200	166600	166500	166700	166500	116
342	20240119	141700	5709510300	166600	166600	166700	166500	123
343	20240119	141600	5689025400	166700	166600	166700	166500	170
344	20240119	141500	5660699100	166700	166600	166700	166500	170
345	20240119	141400	5632381400	166600	166600	166700	166500	81
346	20240119	141300	5618891500	166500	166500	166600	166500	81
347	20240119	141200	5605404100	166600	166500	166700	166500	113
348	20240119	141100	5586582900	166600	166600	166600	166500	102
349	20240119	141000	5569597900	166600	166700	166800	166600	89
350	20240119	140900	5554765900	166800	166600	166900	166500	100
351	20240119	140800	5538098100	166600	166500	166700	166500	143
352	20240119	140700	5514278500	166600	166400	166600	166400	166
353	20240119	140600	5486640900	166400	166500	166600	166400	574
354	20240119	140500	5391071000	166500	166600	166700	166500	86
355	20240119	140400	5376745400	166600	166500	166700	166500	97
356	20240119	140300	5360582000	166500	166600	166700	166500	57
357	20240119	140200	5351086400	166600	166500	166700	166500	91
358	20240119	140100	5335928400	166500	166600	166700	166500	93
359	20240119	140000	5320438400	166700	166500	166700	166500	151
360	20240119	135900	5295283000	166500	166500	166600	166500	86
361	20240119	135800	5280962700	166500	166700	166800	166500	84
362	20240119	135700	5266973400	166700	166600	166800	166500	100
363	20240119	135600	5250307900	166600	166600	166800	166600	122
364	20240119	135500	5229978500	166600	166600	166900	166600	121
365	20240119	135400	5209804000	166700	166600	166700	166600	99
366	20240119	135300	5193309800	166600	166800	166900	166600	100
367	20240119	135200	5176642200	166800	166600	166800	166600	100
368	20240119	135100	5159971700	166700	166800	166800	166600	84
369	20240119	135000	5145967000	166700	166800	166900	166700	123
370	20240119	134900	5125455600	166800	166900	167000	166700	61
371	20240119	134800	5115275500	166900	167000	167100	166900	177
372	20240119	134700	5085711100	166900	166700	167000	166700	149
373	20240119	134600	5060847300	166600	166500	166700	166500	83
374	20240119	134500	5047023200	166600	166500	166700	166500	99
375	20240119	134400	5030531800	166500	166700	166700	166500	143
376	20240119	134300	5006706500	166600	166600	166700	166600	110
377	20240119	134200	4988378800	166800	166600	166800	166600	68
378	20240119	134100	4977048300	166600	166600	166700	166600	123
379	20240119	134000	4956555100	166700	166700	166800	166600	118
380	20240119	133900	4936884100	166700	166700	166800	166700	98
381	20240119	133800	4920547200	166700	166800	166900	166700	209
382	20240119	133700	4885685600	166800	166900	166900	166800	79
383	20240119	133600	4872506200	166900	166900	167000	166900	106
384	20240119	133500	4854810200	166900	167000	167100	166900	77
385	20240119	133400	4841951200	167000	167000	167100	167000	99
386	20240119	133300	4825418100	167100	167000	167100	167000	83
387	20240119	133200	4811552100	167000	167000	167200	167000	129
388	20240119	133100	4790004400	167000	167000	167100	167000	87
389	20240119	133000	4775473500	167000	167100	167100	167000	110
390	20240119	132900	4757099900	167100	167100	167100	167000	113
391	20240119	132800	4738221200	167100	167300	167300	167100	116
392	20240119	132700	4718828800	167200	167100	167300	167100	91
393	20240119	132600	4703613700	167200	167100	167300	167000	173
394	20240119	132500	4674703000	167000	167000	167100	167000	31
395	20240119	132400	4669525900	167000	166900	167100	166900	129
396	20240119	132300	4647978800	166900	166900	167000	166900	73
397	20240119	132200	4635794200	166900	166900	167000	166800	101
398	20240119	132100	4618938100	166900	166900	167000	166800	63
399	20240119	132000	4608425700	167000	166700	167000	166700	313
400	20240119	131900	4556188200	166700	166800	166800	166700	97
401	20240119	131800	4540015600	166700	166800	166800	166700	41
402	20240119	131700	4533179900	166700	166500	166800	166500	124
403	20240119	131600	4512516300	166500	166600	166700	166500	99
404	20240119	131500	4496026400	166600	166500	166600	166500	71
405	20240119	131400	4484200100	166600	166500	166600	166500	90
406	20240119	131300	4469213200	166500	166600	166600	166500	55
407	20240119	131200	4460055000	166700	166500	166700	166500	83
408	20240119	131100	4446228400	166500	166500	166600	166500	100
409	20240119	131000	4429576000	166600	166600	166600	166500	88
410	20240119	130900	4414920300	166500	166600	166600	166500	80
411	20240119	130800	4401598000	166500	166600	166600	166500	79
412	20240119	130700	4388441000	166600	166500	166600	166500	92
413	20240119	130600	4373118200	166500	166500	166600	166500	35
414	20240119	130500	4367290100	166500	166600	166700	166500	72
415	20240119	130400	4355298800	166500	166700	166700	166500	83
416	20240119	130300	4341476700	166600	166600	166600	166500	84
417	20240119	130200	4327486200	166600	166500	166600	166500	80
418	20240119	130100	4314163500	166500	166600	166700	166500	28
419	20240119	130000	4309500800	166600	166700	166800	166600	70
420	20240119	125900	4297836100	166600	166500	166600	166500	159
421	20240119	125800	4271351800	166500	166600	166600	166500	63
422	20240119	125700	4260861600	166600	166600	166700	166600	174
423	20240119	125600	4231871300	166600	166600	166700	166600	69
424	20240119	125500	4220375800	166700	166600	166700	166600	104
425	20240119	125400	4203043900	166600	166600	166700	166600	65
426	20240119	125300	4192214700	166600	166600	166700	166600	48
427	20240119	125200	4184217500	166700	166600	166800	166600	38
428	20240119	125100	4177883500	166800	166700	166800	166600	84
429	20240119	125000	4163877600	166800	166800	166900	166800	131
430	20240119	124900	4142024600	166900	166700	166900	166700	84
431	20240119	124800	4128017400	166800	166600	166800	166600	133
432	20240119	124700	4105841200	166700	166600	166700	166600	103
433	20240119	124600	4088678000	166700	166600	166700	166600	71
434	20240119	124500	4076849100	166700	166600	166700	166600	65
435	20240119	124400	4066018000	166600	166600	166700	166600	56
436	20240119	124300	4056688200	166600	166600	166800	166600	84
437	20240119	124200	4042688600	166600	166700	166800	166600	46
438	20240119	124100	4035020300	166700	166600	166900	166600	132
439	20240119	124000	4013008900	166700	166700	166700	166500	83
440	20240119	123900	3999181100	166600	166500	166700	166500	121
441	20240119	123800	3979021300	166600	166500	166600	166500	133
442	20240119	123700	3956868700	166500	166600	166600	166500	44
443	20240119	123600	3949540500	166600	166500	166600	166500	99
444	20240119	123500	3933053200	166500	166600	166600	166500	75
445	20240119	123400	3920561500	166500	166600	166600	166500	66
446	20240119	123300	3909572000	166600	166500	166600	166500	70
447	20240119	123200	3897915100	166600	166500	166800	166500	48
448	20240119	123100	3889921100	166700	166600	166700	166500	421
449	20240119	123000	3819779100	166600	166600	166700	166600	38
450	20240119	122900	3813448000	166600	166700	166700	166600	109
451	20240119	122800	3795287700	166600	166700	166800	166600	66
452	20240119	122700	3784286300	166600	166600	166600	166500	139
453	20240119	122600	3761132000	166500	166500	166600	166500	55
454	20240119	122500	3751972400	166500	166500	166700	166500	80
455	20240119	122400	3738651900	166600	166600	166700	166500	130
456	20240119	122300	3716994100	166700	166600	166700	166600	104
457	20240119	122200	3699662700	166700	166700	166700	166600	58
458	20240119	122100	3689998900	166800	166600	166800	166600	70
459	20240119	122000	3678332000	166600	166600	166700	166600	61
460	20240119	121900	3668169300	166600	166600	166700	166600	125
461	20240119	121800	3647339100	166700	166700	166800	166700	62
462	20240119	121700	3637003500	166700	166800	166800	166700	54
463	20240119	121600	3628000300	166800	166700	166800	166700	114
464	20240119	121500	3608988000	166700	166700	166800	166700	92
465	20240119	121400	3593648500	166800	166700	166800	166700	107
466	20240119	121300	3575803900	166700	166700	166800	166700	51
467	20240119	121200	3567301800	166800	166800	166800	166700	76
468	20240119	121100	3554630600	166800	166700	166800	166600	169
469	20240119	121000	3526456000	166600	166700	166700	166600	53
470	20240119	120900	3517625800	166700	166600	166700	166600	67
471	20240119	120800	3506461300	166600	166600	166700	166600	92
472	20240119	120700	3491131800	166600	166600	166700	166600	87
473	20240119	120600	3476632600	166600	166600	166700	166600	47
474	20240119	120500	3468802100	166600	166600	166700	166600	89
475	20240119	120400	3453974400	166700	166600	166700	166500	63
476	20240119	120300	3443477700	166500	166500	166600	166500	94
477	20240119	120200	3427819200	166600	166600	166600	166500	104
478	20240119	120100	3410500700	166500	166600	166600	166500	72
479	20240119	120000	3398510700	166600	166600	166700	166500	69
480	20240119	115900	3387017100	166500	166600	166700	166500	76
481	20240119	115800	3374357800	166600	166600	166700	166500	116
482	20240119	115700	3355038200	166500	166500	166700	166500	79
483	20240119	115600	3341880700	166600	166600	166700	166600	60
484	20240119	115500	3331884400	166700	166800	166800	166500	83
485	20240119	115400	3318053700	166700	166700	166800	166700	52
486	20240119	115300	3309385100	166500	166500	166700	166500	105
487	20240119	115200	3291897200	166600	166600	166600	166500	80
488	20240119	115100	3278572100	166600	166700	166700	166500	119
489	20240119	115000	3258741300	166600	166600	166700	166500	53
490	20240119	114900	3249909900	166600	166700	166700	166500	87
491	20240119	114800	3235419600	166700	166600	166700	166500	88
492	20240119	114700	3220764500	166500	166700	166700	166500	166
493	20240119	114600	3193106400	166700	166700	166700	166500	178
494	20240119	114500	3163452500	166700	166700	166700	166600	45
495	20240119	114400	3155953200	166700	166700	166700	166600	119
496	20240119	114300	3136119000	166700	166600	166800	166600	78
497	20240119	114200	3123115100	166600	166600	166700	166600	66
498	20240119	114100	3112119100	166600	166700	166800	166600	65
499	20240119	114000	3101286200	166800	166800	166900	166700	100
500	20240119	113900	3084609500	166700	166800	166800	166700	74
501	20240119	113800	3072267500	166800	166800	166900	166700	97
502	20240119	113700	3056092000	166900	166900	167000	166900	49
503	20240119	113600	3047913700	166900	166900	167000	166900	58
504	20240119	113500	3038233300	166900	166700	166900	166700	131
505	20240119	113400	3016378000	166800	166500	167000	166500	129
506	20240119	113300	2994870900	166600	167000	167000	166500	1434
507	20240119	113200	2755882900	166900	167000	167000	166900	63
508	20240119	113100	2745367700	167000	167100	167100	166900	120
509	20240119	113000	2725328300	167000	167100	167100	166900	83
510	20240119	112900	2711468900	167000	166900	167000	166900	112
511	20240119	112800	2692770500	166900	166900	167000	166900	76
512	20240119	112700	2680082900	166900	167000	167000	166900	113
513	20240119	112600	2661217000	167000	167000	167100	166900	58
514	20240119	112500	2651532900	167100	167000	167100	167000	81
515	20240119	112400	2638005700	167000	167000	167100	167000	65
516	20240119	112300	2627149900	166900	167000	167100	166900	87
517	20240119	112200	2612625600	167000	166800	167000	166800	94
518	20240119	112100	2596938000	166700	166800	166800	166700	128
519	20240119	112000	2575592200	166700	166800	166800	166700	96
520	20240119	111900	2559586700	166800	166800	166800	166700	121
521	20240119	111800	2539408200	166700	166700	166800	166700	44
522	20240119	111700	2532072300	166700	166700	166800	166700	92
523	20240119	111600	2516734800	166700	166700	166800	166700	121
524	20240119	111500	2496558300	166700	166700	166800	166700	69
525	20240119	111400	2485055700	166700	166700	166800	166700	49
526	20240119	111300	2476887100	166700	166800	166800	166700	61
527	20240119	111200	2466718000	166800	166700	166800	166700	103
528	20240119	111100	2449544100	166700	166700	166800	166700	227
529	20240119	111000	2411686400	166800	166800	166800	166700	97
530	20240119	110900	2395515800	166700	166700	166700	166700	49
531	20240119	110800	2387347500	166700	166800	166800	166700	75
532	20240119	110700	2374844200	166700	166700	166700	166700	63
533	20240119	110600	2364342100	166700	166700	166800	166700	120
534	20240119	110500	2344336800	166800	166800	166900	166700	68
535	20240119	110400	2332994500	166800	166800	166800	166800	57
536	20240119	110300	2323486900	166800	166800	166900	166800	69
537	20240119	110200	2311977600	166800	166900	166900	166800	113
538	20240119	110100	2293122500	166900	166800	166900	166800	76
539	20240119	110000	2280440600	166900	166900	167000	166900	63
540	20240119	105900	2269925700	166900	166900	167000	166900	71
541	20240119	105800	2258075600	166900	166900	167000	166900	164
542	20240119	105700	2230690500	166900	166900	167000	166900	258
543	20240119	105600	2187629600	166900	167000	167000	166900	96
544	20240119	105500	2171599500	167000	167000	167100	167000	80
545	20240119	105400	2158237300	167000	167000	167100	167000	44
546	20240119	105300	2150889200	167000	167000	167000	167000	75
547	20240119	105200	2138364200	167000	167100	167100	167000	160
548	20240119	105100	2111636200	167000	167000	167100	167000	61
549	20240119	105000	2101449100	167000	167000	167100	167000	63
550	20240119	104900	2090927900	167000	167000	167000	167000	84
551	20240119	104800	2076899900	167000	167000	167100	167000	50
552	20240119	104700	2068548700	167000	167000	167100	167000	62
553	20240119	104600	2058193700	167000	167000	167100	167000	100
554	20240119	104500	2041493300	167100	167000	167100	167000	428
555	20240119	104400	1970013800	167100	167000	167100	167000	70
556	20240119	104300	1958320300	167000	167100	167100	167000	55
557	20240119	104200	1949134900	167000	167100	167100	167000	81
558	20240119	104100	1935602600	167100	167100	167200	167100	42
559	20240119	104000	1928584200	167100	167100	167200	167100	35
560	20240119	103900	1922735200	167100	167200	167200	167100	56
561	20240119	103800	1913376100	167200	167200	167300	167200	118
562	20240119	103700	1893646200	167100	167100	167100	167100	32
563	20240119	103600	1888299000	167100	167200	167200	167100	242
564	20240119	103500	1847859100	167200	167200	167300	167200	98
565	20240119	103400	1831473400	167200	167200	167300	167200	12
566	20240119	103300	1829466900	167200	167300	167300	167200	22
567	20240119	103200	1825787800	167300	167200	167400	167200	222
568	20240119	103100	1788647400	167200	167100	167200	167100	205
569	20240119	103000	1754376100	167100	167200	167200	167100	351
570	20240119	102900	1695692100	167200	167200	167300	167200	90
571	20240119	102800	1680642300	167200	167200	167300	167200	43
572	20240119	102700	1673452500	167200	167200	167200	167200	53
573	20240119	102600	1664590900	167200	167300	167300	167200	69
574	20240119	102500	1653051100	167300	167400	167400	167300	59
575	20240119	102400	1643180200	167400	167500	167500	167400	57
576	20240119	102300	1633638300	167400	167400	167400	167400	45
577	20240119	102200	1626105300	167400	167400	167400	167400	33
578	20240119	102100	1620581100	167400	167500	167500	167400	41
579	20240119	102000	1613716500	167400	167500	167500	167400	38
580	20240119	101900	1607352900	167600	167300	167600	167200	140
581	20240119	101800	1583927000	167300	167200	167300	167200	104
582	20240119	101700	1566530800	167200	167500	167600	167200	220
583	20240119	101600	1529700500	167500	167500	167600	167500	27
584	20240119	101500	1525177800	167600	167600	167600	167500	49
585	20240119	101400	1516968600	167600	167600	167600	167500	90
586	20240119	101300	1501888100	167500	167500	167600	167500	26
587	20240119	101200	1497532500	167500	167400	167500	167300	157
588	20240119	101100	1471257700	167400	167500	167500	167300	109
589	20240119	101000	1453010100	167500	167500	167500	167500	18
590	20240119	100900	1449995100	167500	167500	167500	167500	18
591	20240119	100800	1446980100	167500	167600	167600	167500	77
592	20240119	100700	1434081400	167600	168100	168100	167600	804
593	20240119	100600	1299071700	168100	168200	168200	168100	367
594	20240119	100500	1237346200	168200	168200	168200	168200	188
595	20240119	100400	1205724600	168200	168300	168300	168200	209
596	20240119	100300	1170561100	168300	168500	168500	168300	45
597	20240119	100200	1162983800	168400	168500	168500	168400	39
598	20240119	100100	1156416000	168400	168300	168400	168300	62
599	20240119	100000	1145976100	168200	168300	168300	168200	54
600	20240119	095900	1136891700	168200	168200	168300	168200	145
601	20240119	095800	1112491700	168200	168300	168400	168200	40
602	20240119	095700	1105761300	168300	168400	168400	168300	19
603	20240119	095600	1102562600	168400	168400	168400	168300	50
604	20240119	095500	1094144100	168500	168300	168500	168300	273
605	20240119	095400	1048176000	168400	168200	168400	168200	140
606	20240119	095300	1024608200	168200	168200	168200	168100	58
607	20240119	095200	1014856900	168100	168100	168200	168100	35
608	20240119	095100	1008972800	168100	168100	168100	168100	27
609	20240119	095000	1004434100	168100	168100	168100	168000	142
610	20240119	094900	980564300	168100	168200	168200	168100	16
611	20240119	094800	977874200	168200	168200	168300	168200	54
612	20240119	094700	968787900	168200	168000	168200	168000	56
613	20240119	094600	959375100	168100	168000	168200	168000	70
614	20240119	094500	947608500	168000	168000	168000	168000	26
615	20240119	094400	943240500	168100	168300	168300	168100	63
616	20240119	094300	932644600	168300	168200	168300	168200	48
617	20240119	094200	924570600	168200	168200	168300	168200	25
618	20240119	094100	920364900	168200	168000	168300	168000	59
619	20240119	094000	910442600	168000	168300	168300	168000	137
620	20240119	093900	887414500	168400	168500	168500	168400	162
621	20240119	093800	860130800	168500	168600	168700	168500	192
622	20240119	093700	827749800	168600	168200	168600	168200	66
623	20240119	093600	816641100	168100	168200	168200	168100	99
624	20240119	093500	799999100	168200	168100	168200	168100	44
625	20240119	093400	792601300	168100	168200	168400	168100	59
626	20240119	093300	782680300	168200	168100	168200	168000	101
627	20240119	093200	765703400	168100	168100	168100	168100	34
628	20240119	093100	759988000	168100	168100	168100	168000	43
629	20240119	093000	752759900	168000	167800	168000	167800	58
630	20240119	092900	743022400	167900	167900	167900	167800	45
631	20240119	092800	735470100	167900	167700	167900	167700	30
632	20240119	092700	730436400	167700	167500	167700	167500	117
633	20240119	092600	710825500	167500	167700	167700	167500	222
634	20240119	092500	673626100	167600	167800	167800	167600	214
635	20240119	092400	637755200	168400	168000	168700	167600	156
636	20240119	092300	611522500	167700	168200	168200	167700	199
637	20240119	092200	578077800	168300	168800	168800	168200	396
638	20240119	092100	511326700	168700	168700	168800	168700	159
639	20240119	092000	484500300	168700	168800	168800	168700	66
640	20240119	091900	473365500	168700	168800	168800	168700	31
641	20240119	091800	468132900	168600	168500	168600	168500	17
642	20240119	091700	465267100	168400	168400	168600	168400	42
643	20240119	091600	458192700	168400	168500	168900	168400	292
644	20240119	091500	408914200	168500	168700	168800	168500	223
645	20240119	091400	371308000	168600	168600	168700	168600	31
646	20240119	091300	366081300	168600	168800	168800	168600	112
647	20240119	091200	347180600	168800	169000	169100	168800	75
648	20240119	091100	334513800	169100	169100	169100	169000	197
649	20240119	091000	301208900	169200	169400	169400	169100	170
650	20240119	090900	272432600	169200	169400	169500	169200	57
651	20240119	090800	262777200	169100	169300	169400	169100	50
652	20240119	090700	254314500	169000	169400	169500	169000	264
653	20240119	090600	209598100	169400	169200	169600	169200	288
654	20240119	090500	160795200	169200	168900	169400	168800	72
655	20240119	090400	148621500	168800	168800	168900	168800	20
656	20240119	090300	145244000	168800	168200	169000	168200	361
657	20240119	090200	84384900	168200	168200	168500	168200	118
658	20240119	090100	64527900	168500	168500	168500	168200	42
659	20240119	090000	57457600	168200	168500	168700	168200	341