KissMeData/145020/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202600	6876308600	163000	163000	163000	163000	930
3	20240115	202500	6876308600	163000	163000	163000	163000	0
4	20240115	202400	6876308600	163000	163000	163000	163000	0
5	20240115	202300	6876308600	163000	163000	163000	163000	0
6	20240115	202200	6876308600	163000	163000	163000	163000	0
7	20240115	202100	6876308600	163000	163000	163000	163000	0
8	20240115	202000	6876308600	163000	163000	163000	163000	0
9	20240115	201900	6876308600	163000	163000	163000	163000	0
10	20240115	201800	6876308600	163000	163000	163000	163000	0
11	20240115	201700	6876308600	163000	163000	163000	163000	0
12	20240115	201600	6876308600	163000	163000	163000	163000	0
13	20240115	201500	6876308600	163000	163000	163000	163000	0
14	20240115	201400	6876308600	163000	163000	163000	163000	0
15	20240115	201300	6876308600	163000	163000	163000	163000	0
16	20240115	201200	6876308600	163000	163000	163000	163000	0
17	20240115	201100	6876308600	163000	163000	163000	163000	0
18	20240115	201000	6876308600	163000	163000	163000	163000	0
19	20240115	200900	6876308600	163000	163000	163000	163000	0
20	20240115	200800	6876308600	163000	163000	163000	163000	0
21	20240115	200700	6876308600	163000	163000	163000	163000	0
22	20240115	200600	6876308600	163000	163000	163000	163000	0
23	20240115	200500	6876308600	163000	163000	163000	163000	0
24	20240115	200400	6876308600	163000	163000	163000	163000	0
25	20240115	200300	6876308600	163000	163000	163000	163000	0
26	20240115	200200	6876308600	163000	163000	163000	163000	0
27	20240115	200100	6876308600	163000	163000	163000	163000	0
28	20240115	200000	6876308600	163000	163000	163000	163000	0
29	20240115	195900	6876308600	163000	163000	163000	163000	0
30	20240115	195800	6876308600	163000	163000	163000	163000	0
31	20240115	195700	6876308600	163000	163000	163000	163000	0
32	20240115	195600	6876308600	163000	163000	163000	163000	930
33	20240115	195500	6876308600	163000	163000	163000	163000	0
34	20240115	195400	6876308600	163000	163000	163000	163000	0
35	20240115	195300	6876308600	163000	163000	163000	163000	0
36	20240115	195200	6876308600	163000	163000	163000	163000	0
37	20240115	195100	6876308600	163000	163000	163000	163000	0
38	20240115	195000	6876308600	163000	163000	163000	163000	0
39	20240115	194900	6876308600	163000	163000	163000	163000	0
40	20240115	194800	6876308600	163000	163000	163000	163000	0
41	20240115	194700	6876308600	163000	163000	163000	163000	0
42	20240115	194600	6876308600	163000	163000	163000	163000	0
43	20240115	194500	6876308600	163000	163000	163000	163000	0
44	20240115	194400	6876308600	163000	163000	163000	163000	0
45	20240115	194300	6876308600	163000	163000	163000	163000	0
46	20240115	194200	6876308600	163000	163000	163000	163000	0
47	20240115	194100	6876308600	163000	163000	163000	163000	0
48	20240115	194000	6876308600	163000	163000	163000	163000	0
49	20240115	193900	6876308600	163000	163000	163000	163000	0
50	20240115	193800	6876308600	163000	163000	163000	163000	0
51	20240115	193700	6876308600	163000	163000	163000	163000	0
52	20240115	193600	6876308600	163000	163000	163000	163000	0
53	20240115	193500	6876308600	163000	163000	163000	163000	0
54	20240115	193400	6876308600	163000	163000	163000	163000	0
55	20240115	193300	6876308600	163000	163000	163000	163000	0
56	20240115	193200	6876308600	163000	163000	163000	163000	0
57	20240115	193100	6876308600	163000	163000	163000	163000	0
58	20240115	193000	6876308600	163000	163000	163000	163000	0
59	20240115	192900	6876308600	163000	163000	163000	163000	0
60	20240115	192800	6876308600	163000	163000	163000	163000	0
61	20240115	192700	6876308600	163000	163000	163000	163000	0
62	20240115	192600	6876308600	163000	163000	163000	163000	930
63	20240115	192500	6876308600	163000	163000	163000	163000	0
64	20240115	192400	6876308600	163000	163000	163000	163000	0
65	20240115	192300	6876308600	163000	163000	163000	163000	0
66	20240115	192200	6876308600	163000	163000	163000	163000	0
67	20240115	192100	6876308600	163000	163000	163000	163000	0
68	20240115	192000	6876308600	163000	163000	163000	163000	0
69	20240115	191900	6876308600	163000	163000	163000	163000	0
70	20240115	191800	6876308600	163000	163000	163000	163000	0
71	20240115	191700	6876308600	163000	163000	163000	163000	0
72	20240115	191600	6876308600	163000	163000	163000	163000	0
73	20240115	191500	6876308600	163000	163000	163000	163000	0
74	20240115	191400	6876308600	163000	163000	163000	163000	0
75	20240115	191300	6876308600	163000	163000	163000	163000	0
76	20240115	191200	6876308600	163000	163000	163000	163000	0
77	20240115	191100	6876308600	163000	163000	163000	163000	0
78	20240115	191000	6876308600	163000	163000	163000	163000	0
79	20240115	190900	6876308600	163000	163000	163000	163000	0
80	20240115	190800	6876308600	163000	163000	163000	163000	0
81	20240115	190700	6876308600	163000	163000	163000	163000	0
82	20240115	190600	6876308600	163000	163000	163000	163000	0
83	20240115	190500	6876308600	163000	163000	163000	163000	0
84	20240115	190400	6876308600	163000	163000	163000	163000	0
85	20240115	190300	6876308600	163000	163000	163000	163000	0
86	20240115	190200	6876308600	163000	163000	163000	163000	0
87	20240115	190100	6876308600	163000	163000	163000	163000	0
88	20240115	190000	6876308600	163000	163000	163000	163000	0
89	20240115	185900	6876308600	163000	163000	163000	163000	0
90	20240115	185800	6876308600	163000	163000	163000	163000	0
91	20240115	185700	6876308600	163000	163000	163000	163000	0
92	20240115	185600	6876308600	163000	163000	163000	163000	930
93	20240115	185500	6876308600	163000	163000	163000	163000	0
94	20240115	185400	6876308600	163000	163000	163000	163000	0
95	20240115	185300	6876308600	163000	163000	163000	163000	0
96	20240115	185200	6876308600	163000	163000	163000	163000	0
97	20240115	185100	6876308600	163000	163000	163000	163000	0
98	20240115	185000	6876308600	163000	163000	163000	163000	0
99	20240115	184900	6876308600	163000	163000	163000	163000	0
100	20240115	184800	6876308600	163000	163000	163000	163000	0
101	20240115	184700	6876308600	163000	163000	163000	163000	0
102	20240115	184600	6876308600	163000	163000	163000	163000	0
103	20240115	184500	6876308600	163000	163000	163000	163000	0
104	20240115	184400	6876308600	163000	163000	163000	163000	0
105	20240115	184300	6876308600	163000	163000	163000	163000	0
106	20240115	184200	6876308600	163000	163000	163000	163000	0
107	20240115	184100	6876308600	163000	163000	163000	163000	0
108	20240115	184000	6876308600	163000	163000	163000	163000	0
109	20240115	183900	6876308600	163000	163000	163000	163000	0
110	20240115	183800	6876308600	163000	163000	163000	163000	0
111	20240115	183700	6876308600	163000	163000	163000	163000	0
112	20240115	183600	6876308600	163000	163000	163000	163000	0
113	20240115	183500	6876308600	163000	163000	163000	163000	0
114	20240115	183400	6876308600	163000	163000	163000	163000	0
115	20240115	183300	6876308600	163000	163000	163000	163000	0
116	20240115	183200	6876308600	163000	163000	163000	163000	0
117	20240115	183100	6876308600	163000	163000	163000	163000	0
118	20240115	183000	6876308600	163000	163000	163000	163000	0
119	20240115	182900	6876308600	163000	163000	163000	163000	0
120	20240115	182800	6876308600	163000	163000	163000	163000	0
121	20240115	182700	6876308600	163000	163000	163000	163000	0
122	20240115	182600	6876308600	163000	163000	163000	163000	930
123	20240115	182500	6876308600	163000	163000	163000	163000	0
124	20240115	182400	6876308600	163000	163000	163000	163000	0
125	20240115	182300	6876308600	163000	163000	163000	163000	0
126	20240115	182200	6876308600	163000	163000	163000	163000	0
127	20240115	182100	6876308600	163000	163000	163000	163000	0
128	20240115	182000	6876308600	163000	163000	163000	163000	0
129	20240115	181900	6876308600	163000	163000	163000	163000	0
130	20240115	181800	6876308600	163000	163000	163000	163000	0
131	20240115	181700	6876308600	163000	163000	163000	163000	0
132	20240115	181600	6876308600	163000	163000	163000	163000	0
133	20240115	181500	6876308600	163000	163000	163000	163000	0
134	20240115	181400	6876308600	163000	163000	163000	163000	0
135	20240115	181300	6876308600	163000	163000	163000	163000	0
136	20240115	181200	6876308600	163000	163000	163000	163000	0
137	20240115	181100	6876308600	163000	163000	163000	163000	0
138	20240115	181000	6876308600	163000	163000	163000	163000	0
139	20240115	180900	6876308600	163000	163000	163000	163000	0
140	20240115	180800	6876308600	163000	163000	163000	163000	0
141	20240115	180700	6876308600	163000	163000	163000	163000	0
142	20240115	180600	6876308600	163000	163000	163000	163000	0
143	20240115	180500	6876308600	163000	163000	163000	163000	0
144	20240115	180400	6876308600	163000	163000	163000	163000	0
145	20240115	180300	6876308600	163000	163000	163000	163000	0
146	20240115	180200	6876308600	163000	163000	163000	163000	0
147	20240115	180100	6876308600	163000	163000	163000	163000	0
148	20240115	180000	6876308600	163000	163000	163000	163000	0
149	20240115	175900	6876308600	163000	163000	163000	163000	0
150	20240115	175800	6876308600	163000	163000	163000	163000	0
151	20240115	175700	6876308600	163000	163000	163000	163000	0
152	20240115	175600	6876308600	163000	163000	163000	163000	930
153	20240115	175500	6876308600	163000	163000	163000	163000	0
154	20240115	175400	6876308600	163000	163000	163000	163000	0
155	20240115	175300	6876308600	163000	163000	163000	163000	0
156	20240115	175200	6876308600	163000	163000	163000	163000	0
157	20240115	175100	6876308600	163000	163000	163000	163000	0
158	20240115	175000	6876308600	163000	163000	163000	163000	0
159	20240115	174900	6876308600	163000	163000	163000	163000	0
160	20240115	174800	6876308600	163000	163000	163000	163000	0
161	20240115	174700	6876308600	163000	163000	163000	163000	0
162	20240115	174600	6876308600	163000	163000	163000	163000	0
163	20240115	174500	6876308600	163000	163000	163000	163000	0
164	20240115	174400	6876308600	163000	163000	163000	163000	0
165	20240115	174300	6876308600	163000	163000	163000	163000	0
166	20240115	174200	6876308600	163000	163000	163000	163000	0
167	20240115	174100	6876308600	163000	163000	163000	163000	0
168	20240115	174000	6876308600	163000	163000	163000	163000	0
169	20240115	173900	6876308600	163000	163000	163000	163000	0
170	20240115	173800	6876308600	163000	163000	163000	163000	0
171	20240115	173700	6876308600	163000	163000	163000	163000	0
172	20240115	173600	6876308600	163000	163000	163000	163000	0
173	20240115	173500	6876308600	163000	163000	163000	163000	0
174	20240115	173400	6876308600	163000	163000	163000	163000	0
175	20240115	173300	6876308600	163000	163000	163000	163000	0
176	20240115	173200	6876308600	163000	163000	163000	163000	0
177	20240115	173100	6876308600	163000	163000	163000	163000	0
178	20240115	173000	6876308600	163000	163000	163000	163000	0
179	20240115	172900	6876308600	163000	163000	163000	163000	0
180	20240115	172800	6876308600	163000	163000	163000	163000	0
181	20240115	172700	6876308600	163000	163000	163000	163000	0
182	20240115	172600	6876308600	163000	163000	163000	163000	930
183	20240115	172500	6876308600	163000	163000	163000	163000	0
184	20240115	172400	6876308600	163000	163000	163000	163000	0
185	20240115	172300	6876308600	163000	163000	163000	163000	0
186	20240115	172200	6876308600	163000	163000	163000	163000	0
187	20240115	172100	6876308600	163000	163000	163000	163000	0
188	20240115	172000	6876308600	163000	163000	163000	163000	0
189	20240115	171900	6876308600	163000	163000	163000	163000	0
190	20240115	171800	6876308600	163000	163000	163000	163000	0
191	20240115	171700	6876308600	163000	163000	163000	163000	0
192	20240115	171600	6876308600	163000	163000	163000	163000	0
193	20240115	171500	6876308600	163000	163000	163000	163000	0
194	20240115	171400	6876308600	163000	163000	163000	163000	0
195	20240115	171300	6876308600	163000	163000	163000	163000	0
196	20240115	171200	6876308600	163000	163000	163000	163000	0
197	20240115	171100	6876308600	163000	163000	163000	163000	0
198	20240115	171000	6876308600	163000	163000	163000	163000	0
199	20240115	170900	6876308600	163000	163000	163000	163000	0
200	20240115	170800	6876308600	163000	163000	163000	163000	0
201	20240115	170700	6876308600	163000	163000	163000	163000	0
202	20240115	170600	6876308600	163000	163000	163000	163000	0
203	20240115	170500	6876308600	163000	163000	163000	163000	0
204	20240115	170400	6876308600	163000	163000	163000	163000	0
205	20240115	170300	6876308600	163000	163000	163000	163000	0
206	20240115	170200	6876308600	163000	163000	163000	163000	0
207	20240115	170100	6876308600	163000	163000	163000	163000	0
208	20240115	170000	6876308600	163000	163000	163000	163000	0
209	20240115	165900	6876308600	163000	163000	163000	163000	0
210	20240115	165800	6876308600	163000	163000	163000	163000	0
211	20240115	165700	6876308600	163000	163000	163000	163000	0
212	20240115	165600	6876308600	163000	163000	163000	163000	930
213	20240115	165500	6876308600	163000	163000	163000	163000	0
214	20240115	165400	6876308600	163000	163000	163000	163000	0
215	20240115	165300	6876308600	163000	163000	163000	163000	0
216	20240115	165200	6876308600	163000	163000	163000	163000	0
217	20240115	165100	6876308600	163000	163000	163000	163000	0
218	20240115	165000	6876308600	163000	163000	163000	163000	0
219	20240115	164900	6876308600	163000	163000	163000	163000	0
220	20240115	164800	6876308600	163000	163000	163000	163000	0
221	20240115	164700	6876308600	163000	163000	163000	163000	0
222	20240115	164600	6876308600	163000	163000	163000	163000	0
223	20240115	164500	6876308600	163000	163000	163000	163000	0
224	20240115	164400	6876308600	163000	163000	163000	163000	0
225	20240115	164300	6876308600	163000	163000	163000	163000	0
226	20240115	164200	6876308600	163000	163000	163000	163000	0
227	20240115	164100	6876308600	163000	163000	163000	163000	0
228	20240115	164000	6876308600	163000	163000	163000	163000	0
229	20240115	163900	6876308600	163000	163000	163000	163000	0
230	20240115	163800	6876308600	163000	163000	163000	163000	0
231	20240115	163700	6876308600	163000	163000	163000	163000	0
232	20240115	163600	6876308600	163000	163000	163000	163000	0
233	20240115	163500	6876308600	163000	163000	163000	163000	0
234	20240115	163400	6876308600	163000	163000	163000	163000	0
235	20240115	163300	6876308600	163000	163000	163000	163000	0
236	20240115	163200	6876308600	163000	163000	163000	163000	0
237	20240115	163100	6876308600	163000	163000	163000	163000	0
238	20240115	163000	6876308600	163000	163000	163000	163000	0
239	20240115	162900	6876308600	163000	163000	163000	163000	0
240	20240115	162800	6876308600	163000	163000	163000	163000	0
241	20240115	162700	6876308600	163000	163000	163000	163000	0
242	20240115	162600	6876308600	163000	163000	163000	163000	930
243	20240115	162500	6876308600	163000	163000	163000	163000	0
244	20240115	162400	6876308600	163000	163000	163000	163000	0
245	20240115	162300	6876308600	163000	163000	163000	163000	0
246	20240115	162200	6876308600	163000	163000	163000	163000	0
247	20240115	162100	6876308600	163000	163000	163000	163000	0
248	20240115	162000	6876308600	163000	163000	163000	163000	0
249	20240115	161900	6876308600	163000	163000	163000	163000	0
250	20240115	161800	6876308600	163000	163000	163000	163000	0
251	20240115	161700	6876308600	163000	163000	163000	163000	0
252	20240115	161600	6876308600	163000	163000	163000	163000	0
253	20240115	161500	6876308600	163000	163000	163000	163000	0
254	20240115	161400	6876308600	163000	163000	163000	163000	0
255	20240115	161300	6876308600	163000	163000	163000	163000	0
256	20240115	161200	6876308600	163000	163000	163000	163000	0
257	20240115	161100	6876308600	163000	163000	163000	163000	0
258	20240115	161000	6876308600	163000	163000	163000	163000	0
259	20240115	160900	6876308600	163000	163000	163000	163000	0
260	20240115	160800	6876308600	163000	163000	163000	163000	0
261	20240115	160700	6876308600	163000	163000	163000	163000	0
262	20240115	160600	6876308600	163000	163000	163000	163000	0
263	20240115	160500	6876308600	163000	163000	163000	163000	0
264	20240115	160400	6876308600	163000	163000	163000	163000	0
265	20240115	160300	6876308600	163000	163000	163000	163000	0
266	20240115	160200	6876308600	163000	163000	163000	163000	0
267	20240115	160100	6876308600	163000	163000	163000	163000	0
268	20240115	160000	6876308600	163000	163000	163000	163000	0
269	20240115	155900	6876308600	163000	163000	163000	163000	0
270	20240115	155800	6876308600	163000	163000	163000	163000	0
271	20240115	155700	6876308600	163000	163000	163000	163000	0
272	20240115	155600	6876308600	163000	163000	163000	163000	930
273	20240115	155500	6876308600	163000	163000	163000	163000	0
274	20240115	155400	6876308600	163000	163000	163000	163000	0
275	20240115	155300	6876308600	163000	163000	163000	163000	0
276	20240115	155200	6876308600	163000	163000	163000	163000	0
277	20240115	155100	6876308600	163000	163000	163000	163000	0
278	20240115	155000	6876308600	163000	163000	163000	163000	0
279	20240115	154900	6876308600	163000	163000	163000	163000	0
280	20240115	154800	6876308600	163000	163000	163000	163000	0
281	20240115	154700	6876308600	163000	163000	163000	163000	0
282	20240115	154600	6876308600	163000	163000	163000	163000	0
283	20240115	154500	6876308600	163000	163000	163000	163000	0
284	20240115	154400	6876308600	163000	163000	163000	163000	0
285	20240115	154300	6876308600	163000	163000	163000	163000	0
286	20240115	154200	6876308600	163000	163000	163000	163000	0
287	20240115	154100	6876308600	163000	163000	163000	163000	0
288	20240115	154000	6876308600	163000	163000	163000	163000	0
289	20240115	153900	6876308600	163000	163000	163000	163000	0
290	20240115	153800	6876308600	163000	163000	163000	163000	0
291	20240115	153700	6876308600	163000	163000	163000	163000	0
292	20240115	153600	6876308600	163000	163000	163000	163000	0
293	20240115	153500	6876308600	163000	163000	163000	163000	0
294	20240115	153400	6876308600	163000	163000	163000	163000	0
295	20240115	153300	6876308600	163000	163000	163000	163000	0
296	20240115	153200	6876308600	163000	163000	163000	163000	0
297	20240115	153100	6876308600	163000	163000	163000	163000	0
298	20240115	153000	6876308600	163000	163000	163000	163000	930
299	20240115	152900	6724718600	162700	162700	162700	162700	0
300	20240115	152800	6724718600	162700	162700	162700	162700	0
301	20240115	152700	6724718600	162700	162700	162700	162700	0
302	20240115	152600	6724718600	162700	162700	162700	162700	0
303	20240115	152500	6724718600	162700	162700	162700	162700	0
304	20240115	152400	6724718600	162700	162700	162700	162700	0
305	20240115	152300	6724718600	162700	162700	162700	162700	0
306	20240115	152200	6724718600	162700	162700	162700	162700	0
307	20240115	152100	6724718600	162700	162700	162700	162700	0
308	20240115	152000	6724718600	162700	162700	162700	162700	0
309	20240115	151900	6724718600	162700	162800	162800	162200	161
310	20240115	151800	6698570200	162700	162600	162800	162600	92
311	20240115	151700	6683606200	162600	162300	162600	162300	89
312	20240115	151600	6669146500	162400	162300	162400	162300	40
313	20240115	151500	6662652600	162300	162300	162300	162300	45
314	20240115	151400	6655349100	162400	162500	162500	162300	63
315	20240115	151300	6645121800	162500	162400	162800	162400	114
316	20240115	151200	6626587000	162300	162500	162500	162300	161
317	20240115	151100	6600429300	162300	162000	162300	162000	187
318	20240115	151000	6570112700	162000	162100	162100	162000	102
319	20240115	150900	6553588300	162100	162100	162100	162100	88
320	20240115	150800	6539323500	162100	162300	162300	162100	57
321	20240115	150700	6530079000	162300	162200	162300	162200	65
322	20240115	150600	6519532800	162200	162300	162300	162200	49
323	20240115	150500	6511582600	162200	162400	162500	162200	93
324	20240115	150400	6496486500	162500	162400	162500	162400	28
325	20240115	150300	6491938100	162500	162500	162500	162500	42
326	20240115	150200	6485113100	162600	162600	162600	162500	49
327	20240115	150100	6477146500	162700	162600	162700	162600	33
328	20240115	150000	6471780200	162700	162800	162900	162600	147
329	20240115	145900	6447854200	162800	162800	162800	162700	48
330	20240115	145800	6440042400	162700	162700	162800	162500	112
331	20240115	145700	6421826300	162700	162400	162800	162400	100
332	20240115	145600	6405563000	162300	162400	162400	162300	40
333	20240115	145500	6399068400	162400	162700	162800	162400	157
334	20240115	145400	6373533100	162700	162900	162900	162600	198
335	20240115	145300	6341312700	162900	162800	162900	162800	53
336	20240115	145200	6332679800	162900	162800	162900	162700	179
337	20240115	145100	6303538600	162800	162800	162800	162700	81
338	20240115	145000	6290353300	162700	162800	162800	162700	101
339	20240115	144900	6273911700	162800	162700	162800	162700	27
340	20240115	144800	6269517200	162800	162800	162800	162700	99
341	20240115	144700	6253402300	162900	162800	162900	162700	98
342	20240115	144600	6237443300	162800	162800	162800	162700	61
343	20240115	144500	6227515300	162800	162700	162800	162600	55
344	20240115	144400	6218567200	162700	162800	162800	162600	134
345	20240115	144300	6196764400	162700	162800	162800	162600	112
346	20240115	144200	6178542900	162800	162700	162800	162600	31
347	20240115	144100	6173499200	162700	162500	162700	162500	64
348	20240115	144000	6163093300	162600	162800	162800	162500	108
349	20240115	143900	6145521800	162800	162900	163000	162800	104
350	20240115	143800	6128579300	162900	163000	163000	162900	97
351	20240115	143700	6112776700	162900	163000	163000	162900	122
352	20240115	143600	6092900300	163000	162600	163000	162600	55
353	20240115	143500	6083949300	162600	162400	162600	162400	49
354	20240115	143400	6075988200	162400	162500	162500	162400	68
355	20240115	143300	6064939500	162600	162700	162700	162600	171
356	20240115	143200	6037128200	162700	162600	162700	162400	51
357	20240115	143100	6028833400	162600	162800	162800	162500	81
358	20240115	143000	6015652400	162800	162900	163100	162800	189
359	20240115	142900	5984870200	162900	162800	163100	162800	148
360	20240115	142800	5960759700	162800	162800	162900	162800	31
361	20240115	142700	5955712100	162900	162800	162900	162700	77
362	20240115	142600	5943173100	162800	162800	162800	162700	31
363	20240115	142500	5938126600	162800	162600	162800	162600	115
364	20240115	142400	5919411400	162700	163000	163000	162700	124
365	20240115	142300	5899221400	163000	163000	163100	162900	188
366	20240115	142200	5868577800	163000	163000	163000	162900	73
367	20240115	142100	5856679900	163000	162900	163000	162800	68
368	20240115	142000	5845602500	162900	162900	162900	162800	86
369	20240115	141900	5831597200	162900	162800	163000	162700	90
370	20240115	141800	5816939700	162800	162900	163000	162800	110
371	20240115	141700	5799018000	162800	162700	163000	162700	146
372	20240115	141600	5775242700	162800	162900	162900	162700	25
373	20240115	141500	5771171500	162600	162500	162600	162500	119
374	20240115	141400	5751831500	162400	162500	162500	162400	40
375	20240115	141300	5745333500	162400	162500	162600	162400	64
376	20240115	141200	5734932500	162400	162400	162600	162400	45
377	20240115	141100	5727619100	162300	162600	162800	162300	123
378	20240115	141000	5707618000	162600	162400	162600	162300	59
379	20240115	140900	5698033300	162300	162500	162500	162300	44
380	20240115	140800	5690888100	162500	162300	162500	162300	39
381	20240115	140700	5684555300	162300	162500	162600	162300	134
382	20240115	140600	5662791900	162300	162200	162400	162200	128
383	20240115	140500	5642007600	162300	162200	162300	162200	52
384	20240115	140400	5633568100	162300	162300	162300	162200	49
385	20240115	140300	5625617500	162300	162200	162300	162200	81
386	20240115	140200	5612472400	162300	161700	162300	161600	43
387	20240115	140100	5605502600	161600	162200	162300	161500	90
388	20240115	140000	5590927700	162300	160800	162300	160800	191
389	20240115	135900	5560055800	160900	160900	161000	160800	137
390	20240115	135800	5538016700	160900	160800	160900	160800	146
391	20240115	135700	5514534400	160900	160800	160900	160800	224
392	20240115	135600	5478512400	160900	160900	160900	160800	135
393	20240115	135500	5456798000	161000	161000	161000	160900	200
394	20240115	135400	5424608200	161100	160900	161100	160900	191
395	20240115	135300	5393860000	160900	161000	161100	160900	473
396	20240115	135200	5317712800	161000	161600	162000	161000	392
397	20240115	135100	5254433600	161600	162200	162300	161600	195
398	20240115	135000	5222883600	162200	162400	162400	162000	114
399	20240115	134900	5204400600	162400	162900	163000	162400	188
400	20240115	134800	5173818200	162800	162900	162900	162800	66
401	20240115	134700	5163068000	162900	162900	162900	162800	51
402	20240115	134600	5154760300	162900	162900	162900	162800	32
403	20240115	134500	5149548400	162900	162800	162900	162800	34
404	20240115	134400	5144012300	162500	162700	162700	162500	56
405	20240115	134300	5134902500	162500	162800	162800	162500	78
406	20240115	134200	5122211500	162700	162900	162900	162500	50
407	20240115	134100	5114068300	162900	163000	163000	162900	59
408	20240115	134000	5104452100	163000	163000	163100	162900	69
409	20240115	133900	5093206000	163000	162600	163100	162600	69
410	20240115	133800	5081960300	162700	162400	162700	162400	71
411	20240115	133700	5070415800	162400	162700	162700	162400	69
412	20240115	133600	5059204300	162800	163000	163100	162800	66
413	20240115	133500	5048447900	163000	163000	163100	162900	69
414	20240115	133400	5037201000	163100	163000	163100	162700	59
415	20240115	133300	5027592600	163000	163100	163100	162500	30
416	20240115	133200	5022712500	163000	162500	163000	162500	109
417	20240115	133100	5004962400	162500	163200	163200	162500	382
418	20240115	133000	4942700400	163200	163200	163200	163100	40
419	20240115	132900	4936172600	163200	163100	163200	163000	78
420	20240115	132800	4923449400	163100	163200	163200	163100	43
421	20240115	132700	4916434800	163200	163100	163200	163100	75
422	20240115	132600	4904201900	163100	163000	163100	163000	51
423	20240115	132500	4895886400	163000	163000	163000	162900	16
424	20240115	132400	4893279000	163000	163100	163100	163000	73
425	20240115	132300	4881378100	163100	163300	163300	163000	147
426	20240115	132200	4857384000	163200	163000	163300	163000	48
427	20240115	132100	4849551300	163100	163100	163100	163000	66
428	20240115	132000	4838788600	163100	163100	163200	163100	39
429	20240115	131900	4832425100	163200	163200	163200	163100	64
430	20240115	131800	4821984000	163100	163000	163200	163000	65
431	20240115	131700	4811383900	162900	163100	163100	162900	44
432	20240115	131600	4804210700	163100	163000	163100	162900	35
433	20240115	131500	4798506500	163000	163000	163100	162900	118
434	20240115	131400	4779272900	163100	162900	163100	162800	79
435	20240115	131300	4766399700	162800	162800	162900	162800	29
436	20240115	131200	4761675900	162800	162500	162800	162400	63
437	20240115	131100	4751433100	162500	162400	162500	162400	51
438	20240115	131000	4743150000	162400	162700	162700	162400	63
439	20240115	130900	4732904400	162800	162700	162800	162700	54
440	20240115	130800	4724116600	162700	162700	162800	162500	104
441	20240115	130700	4707203800	162700	162100	162700	162000	24
442	20240115	130600	4703309400	161800	161600	161800	161500	87
443	20240115	130500	4689248000	161600	161600	161600	161500	29
444	20240115	130400	4684561800	161600	161600	161600	161600	14
445	20240115	130300	4682299400	161600	161600	161600	161500	58
446	20240115	130200	4672928900	161600	161600	161600	161500	27
447	20240115	130100	4668566200	161600	161600	161600	161500	44
448	20240115	130000	4661458200	161600	161700	161700	161600	55
449	20240115	125900	4652569700	161700	161700	161700	161700	8
450	20240115	125800	4651276100	161700	161700	161800	161500	14
451	20240115	125700	4649012900	161900	162000	162000	161800	85
452	20240115	125600	4635249200	162000	162000	162000	161800	172
453	20240115	125500	4607398800	162000	161700	162000	161700	93
454	20240115	125400	4592356400	161700	161700	161700	161600	33
455	20240115	125300	4587020600	161600	161600	161700	161600	48
456	20240115	125200	4579261300	161600	161500	161600	161500	23
457	20240115	125100	4575544700	161600	161600	161600	161500	60
458	20240115	125000	4565852700	161600	161500	161600	161500	49
459	20240115	124900	4557937400	161500	161600	161700	161500	64
460	20240115	124800	4547595200	161600	161700	161700	161600	33
461	20240115	124700	4542261500	161700	161600	161700	161600	10
462	20240115	124600	4540644700	161700	161700	161700	161600	26
463	20240115	124500	4536440600	161700	161700	161700	161700	34
464	20240115	124400	4530942800	161800	161800	161800	161800	22
465	20240115	124300	4527383200	161700	161700	161700	161600	56
466	20240115	124200	4518328200	161700	161700	161700	161600	53
467	20240115	124100	4509758500	161700	161700	161700	161600	24
468	20240115	124000	4505878500	161700	161700	161700	161600	98
469	20240115	123900	4490033100	161800	161900	161900	161700	38
470	20240115	123800	4483885800	161900	162000	162000	161900	35
471	20240115	123700	4478218000	162100	162300	162300	162100	27
472	20240115	123600	4473839600	162400	162200	162400	162100	18
473	20240115	123500	4470919300	162300	162200	162500	162200	46
474	20240115	123400	4463454900	162100	162100	162100	162100	31
475	20240115	123300	4458429800	162000	162200	162300	162000	260
476	20240115	123200	4416261700	162300	162200	162300	162200	45
477	20240115	123100	4408960300	162300	162700	162700	162200	151
478	20240115	123000	4384433900	162800	162800	162800	162700	16
479	20240115	122900	4381829600	162800	162800	162800	162800	21
480	20240115	122800	4378410800	162800	162800	162800	162700	21
481	20240115	122700	4374992200	162800	162700	162800	162600	51
482	20240115	122600	4366696000	162700	162800	162800	162700	4
483	20240115	122500	4366045100	162800	162900	162900	162800	13
484	20240115	122400	4363928600	162900	163000	163000	162800	54
485	20240115	122300	4355136400	162800	163000	163100	162800	27
486	20240115	122200	4350736500	162900	162900	163000	162900	55
487	20240115	122100	4341774700	163000	162700	163000	162700	34
488	20240115	122000	4336239500	162700	162800	162800	162700	57
489	20240115	121900	4326961200	162800	162700	162800	162700	18
490	20240115	121800	4324031900	162800	162800	162800	162700	47
491	20240115	121700	4316382600	162900	162800	162900	162800	31
492	20240115	121600	4311333800	162900	163000	163000	162900	47
493	20240115	121500	4303677400	163000	163000	163000	162900	18
494	20240115	121400	4300743600	163300	163300	163300	163200	52
495	20240115	121300	4292253500	163400	163200	163400	163200	24
496	20240115	121200	4288334600	163200	163100	163200	163000	31
497	20240115	121100	4283278400	163200	163300	163300	163100	26
498	20240115	121000	4279033900	163300	163300	163300	163200	26
499	20240115	120900	4274788300	162800	163200	163200	162800	54
500	20240115	120800	4265986200	163200	163300	163300	163200	26
501	20240115	120700	4261741500	163300	163200	163300	163200	26
502	20240115	120600	4257496800	163300	163100	163300	163100	28
503	20240115	120500	4252925500	163200	163200	163300	163200	22
504	20240115	120400	4249334600	163200	163200	163200	163200	30
505	20240115	120300	4244438600	163200	163100	163200	163100	25
506	20240115	120200	4240359900	163200	163200	163200	163100	25
507	20240115	120100	4236280100	163100	163200	163200	163100	11
508	20240115	120000	4234485900	163200	163200	163300	163200	49
509	20240115	115900	4226488500	163200	163100	163200	163100	24
510	20240115	115800	4222573200	162900	163200	163200	162900	14
511	20240115	115700	4220290300	163200	163100	163300	163100	47
512	20240115	115600	4212619500	163100	163100	163300	163100	41
513	20240115	115500	4205930000	163200	163200	163300	163100	48
514	20240115	115400	4198096200	163200	163200	163200	163200	9
515	20240115	115300	4196627400	163200	163300	163300	163200	45
516	20240115	115200	4189282700	163300	163300	163300	163300	13
517	20240115	115100	4187159800	163200	163300	163300	163200	27
518	20240115	115000	4182751800	163200	163200	163300	163200	31
519	20240115	114900	4177691500	163100	163200	163200	163100	12
520	20240115	114800	4175733700	163200	163300	163300	163000	42
521	20240115	114700	4168879500	163300	163200	163300	163100	88
522	20240115	114600	4154517000	163200	163200	163300	163200	14
523	20240115	114500	4152232000	163300	163200	163300	163200	20
524	20240115	114400	4148967100	163300	163300	163300	163200	18
525	20240115	114300	4146028000	163200	163100	163300	163100	26
526	20240115	114200	4141784700	163300	163200	163300	163200	86
527	20240115	114100	4127747900	163200	163200	163200	163100	53
528	20240115	114000	4119098700	163200	163000	163200	162900	35
529	20240115	113900	4113393100	163000	162900	163000	162900	8
530	20240115	113800	4112089500	163000	163000	163000	162900	44
531	20240115	113700	4104919500	163000	163000	163000	163000	19
532	20240115	113600	4101822500	163000	163000	163000	162900	36
533	20240115	113500	4095957100	163000	162900	163000	162900	28
534	20240115	113400	4091394600	162900	162900	162900	162800	22
535	20240115	113300	4087811000	163000	163100	163100	163000	22
536	20240115	113200	4084222900	162700	163200	163200	162700	60
537	20240115	113100	4074436100	163200	163300	163300	163200	26
538	20240115	113000	4070192400	163300	163200	163300	163200	10
539	20240115	112900	4068559600	163300	163200	163300	163200	81
540	20240115	112800	4055338900	163200	163300	163300	163200	18
541	20240115	112700	4052399900	163300	163300	163300	163200	18
542	20240115	112600	4049461500	163200	163300	163300	163200	24
543	20240115	112500	4045543400	163200	163300	163300	163200	49
544	20240115	112400	4037545400	163300	163300	163300	163300	5
545	20240115	112300	4036728900	163300	163300	163300	163200	14
546	20240115	112200	4034442900	163200	163200	163200	163200	16
547	20240115	112100	4031831700	163200	163200	163300	163100	23
548	20240115	112000	4028078600	163100	163300	163300	163100	10
549	20240115	111900	4026447400	163100	163300	163300	163100	38
550	20240115	111800	4020248300	163300	162600	163300	162600	40
551	20240115	111700	4013722600	163300	163200	163300	162500	310
552	20240115	111600	3963153200	163200	163300	163300	163200	191
553	20240115	111500	3931974700	163300	163300	163300	163200	65
554	20240115	111400	3921362100	163300	163300	163300	163200	63
555	20240115	111300	3911075200	163300	163500	163600	163300	17
556	20240115	111200	3908295600	163600	163700	163800	163600	29
557	20240115	111100	3903549400	163800	163800	163800	163700	159
558	20240115	111000	3877509200	163900	163800	163900	163800	37
559	20240115	110900	3871446000	163800	163800	163800	163800	88
560	20240115	110800	3857031600	163700	163600	163700	163500	25
561	20240115	110700	3852940900	163600	163600	163600	163500	26
562	20240115	110600	3848687600	163600	163600	163600	163500	16
563	20240115	110500	3846070200	163500	163500	163500	163500	10
564	20240115	110400	3844435200	163600	163600	163600	163500	39
565	20240115	110300	3838057100	163600	163600	163600	163500	25
566	20240115	110200	3833967300	163700	163700	163800	163700	19
567	20240115	110100	3830856600	163800	163800	163800	163700	337
568	20240115	110000	3775663800	163800	163600	163800	163600	65
569	20240115	105900	3765019400	163500	163500	163500	163400	80
570	20240115	105800	3751939500	163400	163400	163500	163300	29
571	20240115	105700	3747201000	163400	163200	163400	163200	52
572	20240115	105600	3738705500	163200	163100	163200	163100	54
573	20240115	105500	3729897700	163000	162900	163000	162900	62
574	20240115	105400	3719792600	163000	163000	163000	162900	37
575	20240115	105300	3713762400	162900	162900	163000	162900	52
576	20240115	105200	3705287900	162900	162900	163000	162900	44
577	20240115	105100	3698119300	163000	163000	163000	162800	55
578	20240115	105000	3689157700	162900	162600	162900	162600	365
579	20240115	104900	3629753000	162700	162600	162700	162600	274
580	20240115	104800	3585179800	162600	162600	162700	162600	51
581	20240115	104700	3576883700	162700	162600	162700	162600	154
582	20240115	104600	3551829000	162600	162700	162700	162600	12
583	20240115	104500	3549877000	162700	162800	162800	162600	27
584	20240115	104400	3545484100	162700	162700	162700	162700	13
585	20240115	104300	3543369000	162300	162200	162800	162100	70
586	20240115	104200	3532010300	162200	162100	162200	162100	18
587	20240115	104100	3529091500	162000	161700	162000	161600	53
588	20240115	104000	3520518700	161500	161400	161900	161400	14
589	20240115	103900	3518255600	161200	161300	161300	161200	177
590	20240115	103800	3489716200	162200	161800	162200	161300	1099
591	20240115	103700	3312160800	162000	162700	162800	162000	186
592	20240115	103600	3281980300	162600	162700	162900	162100	145
593	20240115	103500	3258421400	162700	163400	163400	162700	200
594	20240115	103400	3225832600	163600	163600	163600	163500	54
595	20240115	103300	3217001000	163500	163100	163600	163100	136
596	20240115	103200	3194799600	163200	163200	163200	163200	10
597	20240115	103100	3193167600	163200	163300	163300	163000	204
598	20240115	103000	3159877200	163300	163700	163700	163300	368
599	20240115	102900	3099680800	163700	163800	163800	163700	33
600	20240115	102800	3094276800	163800	163800	163800	163700	10
601	20240115	102700	3092639000	163800	163700	163800	163700	125
602	20240115	102600	3072165300	163700	163800	163800	163700	64
603	20240115	102500	3061682600	163800	163900	163900	163800	137
604	20240115	102400	3039229300	164000	164000	164000	163900	31
605	20240115	102300	3034147300	164000	164000	164100	163900	77
606	20240115	102200	3021515600	164000	163800	164000	163800	467
607	20240115	102100	2945001200	163700	163700	163700	163500	299
608	20240115	102000	2896078500	163600	163600	163700	163600	31
609	20240115	101900	2891004300	163700	163600	163700	163600	108
610	20240115	101800	2873335100	163600	163600	163600	163500	25
611	20240115	101700	2869246500	163600	163300	163600	163300	99
612	20240115	101600	2853064900	163400	163400	163400	163300	31
613	20240115	101500	2847999700	163400	163400	163400	163300	11
614	20240115	101400	2846202500	163300	163400	163400	163300	18
615	20240115	101300	2843261600	163400	163500	163500	163300	55
616	20240115	101200	2834279500	163500	163400	163500	163300	130
617	20240115	101100	2813036100	163500	163500	163500	163400	10
618	20240115	101000	2811401300	163400	163800	163900	163400	257
619	20240115	100900	2769289500	163900	163900	163900	163800	41
620	20240115	100800	2762570200	163900	163900	163900	163800	12
621	20240115	100700	2760603700	163900	163800	163900	163800	20
622	20240115	100600	2757326400	163800	163800	163800	163700	17
623	20240115	100500	2754542200	163800	163500	163900	163500	206
624	20240115	100400	2720805900	163700	163700	163700	163700	73
625	20240115	100300	2708855800	163800	163600	163800	163600	99
626	20240115	100200	2692650700	163700	163800	163800	163700	144
627	20240115	100100	2669065700	163800	163800	163800	163700	28
628	20240115	100000	2664479700	163700	163600	163700	163600	30
629	20240115	095900	2659569100	163700	163600	163700	163200	61
630	20240115	095800	2649594000	163800	163500	163800	163300	136
631	20240115	095700	2627355600	163500	163400	163600	163400	16
632	20240115	095600	2624739600	163600	163200	163600	163200	22
633	20240115	095500	2621145300	163200	163700	163700	163200	51
634	20240115	095400	2612800500	163700	163500	164000	163500	71
635	20240115	095300	2601174200	163500	163500	163600	163400	17
636	20240115	095200	2598394900	163500	163900	163900	163500	172
637	20240115	095100	2570244100	163900	163900	164000	163800	114
638	20240115	095000	2551561100	164000	164000	164000	163900	28
639	20240115	094900	2546970100	164000	164100	164100	163900	24
640	20240115	094800	2543034600	163700	163500	164000	163500	12
641	20240115	094700	2541071900	164000	164100	164300	164000	312
642	20240115	094600	2489844400	164200	164100	164300	164000	48
643	20240115	094500	2481962900	164000	163800	164300	163700	2980
644	20240115	094400	1993306700	163700	163700	163800	163600	56
645	20240115	094300	1984137100	163700	163600	163800	163400	65
646	20240115	094200	1973497600	163600	163200	163600	163200	68
647	20240115	094100	1962381000	163400	163400	163500	163000	102
648	20240115	094000	1945719600	163500	163500	163700	163500	268
649	20240115	093900	1901899200	163700	163100	163700	163100	61
650	20240115	093800	1891930800	163300	163600	163600	163000	208
651	20240115	093700	1857943600	163600	163600	163600	163300	123
652	20240115	093600	1837832700	163600	163600	163800	163100	286
653	20240115	093500	1791057400	163900	163400	163900	163400	115
654	20240115	093400	1772232200	163200	163000	163600	163000	66
655	20240115	093300	1761454300	163600	163500	163700	163500	158
656	20240115	093200	1735604300	163400	163600	163700	162700	261
657	20240115	093100	1692938900	163500	163400	163600	163000	132
658	20240115	093000	1671360800	163100	163600	163600	163000	123
659	20240115	092900	1651263800	163300	164300	164300	163300	315
660	20240115	092800	1599590700	164200	164200	164300	164200	122
661	20240115	092700	1579554200	164300	164100	164300	164000	67
662	20240115	092600	1568555400	164500	164500	164500	164200	273
663	20240115	092500	1523667300	164400	163900	164500	163800	1185
664	20240115	092400	1329287400	163900	163900	164000	163800	361
665	20240115	092300	1270112900	163900	163600	164000	163600	381
666	20240115	092200	1207694400	163500	162700	163500	162700	1177
667	20240115	092100	1015750300	162800	162000	162800	161700	1413
668	20240115	092000	786568100	162000	161800	162000	161700	328
669	20240115	091900	733477300	161800	161700	161800	161400	715
670	20240115	091800	617862700	161700	161400	161700	161300	126
671	20240115	091700	597503800	161300	161200	161300	161200	32
672	20240115	091600	592344500	161100	161200	161300	161100	73
673	20240115	091500	580579500	161400	161100	161500	161100	66
674	20240115	091400	569936100	161100	161700	161700	161100	194
675	20240115	091300	538604200	161600	161600	161800	161200	478
676	20240115	091200	461318600	161600	161600	161700	161100	217
677	20240115	091100	426256100	161100	161000	161700	161000	537
678	20240115	091000	339544800	161000	161000	161000	161000	78
679	20240115	090900	326986800	160900	161100	161100	160500	127
680	20240115	090800	306573800	161200	161100	161200	161100	22
681	20240115	090700	303027900	161200	160300	161200	160300	110
682	20240115	090600	285317100	160300	160900	160900	160300	38
683	20240115	090500	279210400	160900	160900	161000	160500	84
684	20240115	090400	265706700	160900	160500	160900	160400	25
685	20240115	090300	261693100	160300	161000	161000	160300	71
686	20240115	090200	250269800	161000	161000	161600	161000	292
687	20240115	090100	203196700	161600	161100	161700	161000	430
688	20240115	090000	133864200	161000	158600	161000	158600	839