KissMeData/068270/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194700	140264695100	176000	176000	176000	176000	76321
3	20240119	194600	140264695100	176000	176000	176000	176000	0
4	20240119	194500	140264695100	176000	176000	176000	176000	0
5	20240119	194400	140264695100	176000	176000	176000	176000	0
6	20240119	194300	140264695100	176000	176000	176000	176000	0
7	20240119	194200	140264695100	176000	176000	176000	176000	0
8	20240119	194100	140264695100	176000	176000	176000	176000	0
9	20240119	194000	140264695100	176000	176000	176000	176000	0
10	20240119	193900	140264695100	176000	176000	176000	176000	0
11	20240119	193800	140264695100	176000	176000	176000	176000	0
12	20240119	193700	140264695100	176000	176000	176000	176000	0
13	20240119	193600	140264695100	176000	176000	176000	176000	0
14	20240119	193500	140264695100	176000	176000	176000	176000	0
15	20240119	193400	140264695100	176000	176000	176000	176000	0
16	20240119	193300	140264695100	176000	176000	176000	176000	0
17	20240119	193200	140264695100	176000	176000	176000	176000	0
18	20240119	193100	140264695100	176000	176000	176000	176000	0
19	20240119	193000	140264695100	176000	176000	176000	176000	0
20	20240119	192900	140264695100	176000	176000	176000	176000	0
21	20240119	192800	140264695100	176000	176000	176000	176000	0
22	20240119	192700	140264695100	176000	176000	176000	176000	0
23	20240119	192600	140264695100	176000	176000	176000	176000	0
24	20240119	192500	140264695100	176000	176000	176000	176000	0
25	20240119	192400	140264695100	176000	176000	176000	176000	0
26	20240119	192300	140264695100	176000	176000	176000	176000	0
27	20240119	192200	140264695100	176000	176000	176000	176000	0
28	20240119	192100	140264695100	176000	176000	176000	176000	0
29	20240119	192000	140264695100	176000	176000	176000	176000	0
30	20240119	191900	140264695100	176000	176000	176000	176000	0
31	20240119	191800	140264695100	176000	176000	176000	176000	0
32	20240119	191700	140264695100	176000	176000	176000	176000	76321
33	20240119	191600	140264695100	176000	176000	176000	176000	0
34	20240119	191500	140264695100	176000	176000	176000	176000	0
35	20240119	191400	140264695100	176000	176000	176000	176000	0
36	20240119	191300	140264695100	176000	176000	176000	176000	0
37	20240119	191200	140264695100	176000	176000	176000	176000	0
38	20240119	191100	140264695100	176000	176000	176000	176000	0
39	20240119	191000	140264695100	176000	176000	176000	176000	0
40	20240119	190900	140264695100	176000	176000	176000	176000	0
41	20240119	190800	140264695100	176000	176000	176000	176000	0
42	20240119	190700	140264695100	176000	176000	176000	176000	0
43	20240119	190600	140264695100	176000	176000	176000	176000	0
44	20240119	190500	140264695100	176000	176000	176000	176000	0
45	20240119	190400	140264695100	176000	176000	176000	176000	0
46	20240119	190300	140264695100	176000	176000	176000	176000	0
47	20240119	190200	140264695100	176000	176000	176000	176000	0
48	20240119	190100	140264695100	176000	176000	176000	176000	0
49	20240119	190000	140264695100	176000	176000	176000	176000	0
50	20240119	185900	140264695100	176000	176000	176000	176000	0
51	20240119	185800	140264695100	176000	176000	176000	176000	0
52	20240119	185700	140264695100	176000	176000	176000	176000	0
53	20240119	185600	140264695100	176000	176000	176000	176000	0
54	20240119	185500	140264695100	176000	176000	176000	176000	0
55	20240119	185400	140264695100	176000	176000	176000	176000	0
56	20240119	185300	140264695100	176000	176000	176000	176000	0
57	20240119	185200	140264695100	176000	176000	176000	176000	0
58	20240119	185100	140264695100	176000	176000	176000	176000	0
59	20240119	185000	140264695100	176000	176000	176000	176000	0
60	20240119	184900	140264695100	176000	176000	176000	176000	0
61	20240119	184800	140264695100	176000	176000	176000	176000	0
62	20240119	184700	140264695100	176000	176000	176000	176000	76321
63	20240119	184600	140264695100	176000	176000	176000	176000	0
64	20240119	184500	140264695100	176000	176000	176000	176000	0
65	20240119	184400	140264695100	176000	176000	176000	176000	0
66	20240119	184300	140264695100	176000	176000	176000	176000	0
67	20240119	184200	140264695100	176000	176000	176000	176000	0
68	20240119	184100	140264695100	176000	176000	176000	176000	0
69	20240119	184000	140264695100	176000	176000	176000	176000	0
70	20240119	183900	140264695100	176000	176000	176000	176000	0
71	20240119	183800	140264695100	176000	176000	176000	176000	0
72	20240119	183700	140264695100	176000	176000	176000	176000	0
73	20240119	183600	140264695100	176000	176000	176000	176000	0
74	20240119	183500	140264695100	176000	176000	176000	176000	0
75	20240119	183400	140264695100	176000	176000	176000	176000	0
76	20240119	183300	140264695100	176000	176000	176000	176000	0
77	20240119	183200	140264695100	176000	176000	176000	176000	0
78	20240119	183100	140264695100	176000	176000	176000	176000	0
79	20240119	183000	140264695100	176000	176000	176000	176000	0
80	20240119	182900	140264695100	176000	176000	176000	176000	0
81	20240119	182800	140264695100	176000	176000	176000	176000	0
82	20240119	182700	140264695100	176000	176000	176000	176000	0
83	20240119	182600	140264695100	176000	176000	176000	176000	0
84	20240119	182500	140264695100	176000	176000	176000	176000	0
85	20240119	182400	140264695100	176000	176000	176000	176000	0
86	20240119	182300	140264695100	176000	176000	176000	176000	0
87	20240119	182200	140264695100	176000	176000	176000	176000	0
88	20240119	182100	140264695100	176000	176000	176000	176000	0
89	20240119	182000	140264695100	176000	176000	176000	176000	0
90	20240119	181900	140264695100	176000	176000	176000	176000	0
91	20240119	181800	140264695100	176000	176000	176000	176000	0
92	20240119	181700	140264695100	176000	176000	176000	176000	76321
93	20240119	181600	140264695100	176000	176000	176000	176000	0
94	20240119	181500	140264695100	176000	176000	176000	176000	0
95	20240119	181400	140264695100	176000	176000	176000	176000	0
96	20240119	181300	140264695100	176000	176000	176000	176000	0
97	20240119	181200	140264695100	176000	176000	176000	176000	0
98	20240119	181100	140264695100	176000	176000	176000	176000	0
99	20240119	181000	140264695100	176000	176000	176000	176000	0
100	20240119	180900	140264695100	176000	176000	176000	176000	0
101	20240119	180800	140264695100	176000	176000	176000	176000	0
102	20240119	180700	140264695100	176000	176000	176000	176000	0
103	20240119	180600	140264695100	176000	176000	176000	176000	0
104	20240119	180500	140264695100	176000	176000	176000	176000	0
105	20240119	180400	140264695100	176000	176000	176000	176000	0
106	20240119	180300	140264695100	176000	176000	176000	176000	0
107	20240119	180200	140264695100	176000	176000	176000	176000	0
108	20240119	180100	140264695100	176000	176000	176000	176000	0
109	20240119	180000	140264695100	176000	176000	176000	176000	0
110	20240119	175900	140264695100	176000	176000	176000	176000	0
111	20240119	175800	140264695100	176000	176000	176000	176000	0
112	20240119	175700	140264695100	176000	176000	176000	176000	0
113	20240119	175600	140264695100	176000	176000	176000	176000	0
114	20240119	175500	140264695100	176000	176000	176000	176000	0
115	20240119	175400	140264695100	176000	176000	176000	176000	0
116	20240119	175300	140264695100	176000	176000	176000	176000	0
117	20240119	175200	140264695100	176000	176000	176000	176000	0
118	20240119	175100	140264695100	176000	176000	176000	176000	0
119	20240119	175000	140264695100	176000	176000	176000	176000	0
120	20240119	174900	140264695100	176000	176000	176000	176000	0
121	20240119	174800	140264695100	176000	176000	176000	176000	0
122	20240119	174700	140264695100	176000	176000	176000	176000	76321
123	20240119	174600	140264695100	176000	176000	176000	176000	0
124	20240119	174500	140264695100	176000	176000	176000	176000	0
125	20240119	174400	140264695100	176000	176000	176000	176000	0
126	20240119	174300	140264695100	176000	176000	176000	176000	0
127	20240119	174200	140264695100	176000	176000	176000	176000	0
128	20240119	174100	140264695100	176000	176000	176000	176000	0
129	20240119	174000	140264695100	176000	176000	176000	176000	0
130	20240119	173900	140264695100	176000	176000	176000	176000	0
131	20240119	173800	140264695100	176000	176000	176000	176000	0
132	20240119	173700	140264695100	176000	176000	176000	176000	0
133	20240119	173600	140264695100	176000	176000	176000	176000	0
134	20240119	173500	140264695100	176000	176000	176000	176000	0
135	20240119	173400	140264695100	176000	176000	176000	176000	0
136	20240119	173300	140264695100	176000	176000	176000	176000	0
137	20240119	173200	140264695100	176000	176000	176000	176000	0
138	20240119	173100	140264695100	176000	176000	176000	176000	0
139	20240119	173000	140264695100	176000	176000	176000	176000	0
140	20240119	172900	140264695100	176000	176000	176000	176000	0
141	20240119	172800	140264695100	176000	176000	176000	176000	0
142	20240119	172700	140264695100	176000	176000	176000	176000	0
143	20240119	172600	140264695100	176000	176000	176000	176000	0
144	20240119	172500	140264695100	176000	176000	176000	176000	0
145	20240119	172400	140264695100	176000	176000	176000	176000	0
146	20240119	172300	140264695100	176000	176000	176000	176000	0
147	20240119	172200	140264695100	176000	176000	176000	176000	0
148	20240119	172100	140264695100	176000	176000	176000	176000	0
149	20240119	172000	140264695100	176000	176000	176000	176000	0
150	20240119	171900	140264695100	176000	176000	176000	176000	0
151	20240119	171800	140264695100	176000	176000	176000	176000	0
152	20240119	171700	140264695100	176000	176000	176000	176000	76321
153	20240119	171600	140264695100	176000	176000	176000	176000	0
154	20240119	171500	140264695100	176000	176000	176000	176000	0
155	20240119	171400	140264695100	176000	176000	176000	176000	0
156	20240119	171300	140264695100	176000	176000	176000	176000	0
157	20240119	171200	140264695100	176000	176000	176000	176000	0
158	20240119	171100	140264695100	176000	176000	176000	176000	0
159	20240119	171000	140264695100	176000	176000	176000	176000	0
160	20240119	170900	140264695100	176000	176000	176000	176000	0
161	20240119	170800	140264695100	176000	176000	176000	176000	0
162	20240119	170700	140264695100	176000	176000	176000	176000	0
163	20240119	170600	140264695100	176000	176000	176000	176000	0
164	20240119	170500	140264695100	176000	176000	176000	176000	0
165	20240119	170400	140264695100	176000	176000	176000	176000	0
166	20240119	170300	140264695100	176000	176000	176000	176000	0
167	20240119	170200	140264695100	176000	176000	176000	176000	0
168	20240119	170100	140264695100	176000	176000	176000	176000	0
169	20240119	170000	140264695100	176000	176000	176000	176000	0
170	20240119	165900	140264695100	176000	176000	176000	176000	0
171	20240119	165800	140264695100	176000	176000	176000	176000	0
172	20240119	165700	140264695100	176000	176000	176000	176000	0
173	20240119	165600	140264695100	176000	176000	176000	176000	0
174	20240119	165500	140264695100	176000	176000	176000	176000	0
175	20240119	165400	140264695100	176000	176000	176000	176000	0
176	20240119	165300	140264695100	176000	176000	176000	176000	0
177	20240119	165200	140264695100	176000	176000	176000	176000	0
178	20240119	165100	140264695100	176000	176000	176000	176000	0
179	20240119	165000	140264695100	176000	176000	176000	176000	0
180	20240119	164900	140264695100	176000	176000	176000	176000	0
181	20240119	164800	140264695100	176000	176000	176000	176000	0
182	20240119	164700	140264695100	176000	176000	176000	176000	76321
183	20240119	164600	140264695100	176000	176000	176000	176000	0
184	20240119	164500	140264695100	176000	176000	176000	176000	0
185	20240119	164400	140264695100	176000	176000	176000	176000	0
186	20240119	164300	140264695100	176000	176000	176000	176000	0
187	20240119	164200	140264695100	176000	176000	176000	176000	0
188	20240119	164100	140264695100	176000	176000	176000	176000	0
189	20240119	164000	140264695100	176000	176000	176000	176000	0
190	20240119	163900	140264695100	176000	176000	176000	176000	0
191	20240119	163800	140264695100	176000	176000	176000	176000	0
192	20240119	163700	140264695100	176000	176000	176000	176000	0
193	20240119	163600	140264695100	176000	176000	176000	176000	0
194	20240119	163500	140264695100	176000	176000	176000	176000	0
195	20240119	163400	140264695100	176000	176000	176000	176000	0
196	20240119	163300	140264695100	176000	176000	176000	176000	0
197	20240119	163200	140264695100	176000	176000	176000	176000	0
198	20240119	163100	140264695100	176000	176000	176000	176000	0
199	20240119	163000	140264695100	176000	176000	176000	176000	0
200	20240119	162900	140264695100	176000	176000	176000	176000	0
201	20240119	162800	140264695100	176000	176000	176000	176000	0
202	20240119	162700	140264695100	176000	176000	176000	176000	0
203	20240119	162600	140264695100	176000	176000	176000	176000	0
204	20240119	162500	140264695100	176000	176000	176000	176000	0
205	20240119	162400	140264695100	176000	176000	176000	176000	0
206	20240119	162300	140264695100	176000	176000	176000	176000	0
207	20240119	162200	140264695100	176000	176000	176000	176000	0
208	20240119	162100	140264695100	176000	176000	176000	176000	0
209	20240119	162000	140264695100	176000	176000	176000	176000	0
210	20240119	161900	140264695100	176000	176000	176000	176000	0
211	20240119	161800	140264695100	176000	176000	176000	176000	0
212	20240119	161700	140264695100	176000	176000	176000	176000	76321
213	20240119	161600	140264695100	176000	176000	176000	176000	0
214	20240119	161500	140264695100	176000	176000	176000	176000	0
215	20240119	161400	140264695100	176000	176000	176000	176000	0
216	20240119	161300	140264695100	176000	176000	176000	176000	0
217	20240119	161200	140264695100	176000	176000	176000	176000	0
218	20240119	161100	140264695100	176000	176000	176000	176000	0
219	20240119	161000	140264695100	176000	176000	176000	176000	0
220	20240119	160900	140264695100	176000	176000	176000	176000	0
221	20240119	160800	140264695100	176000	176000	176000	176000	0
222	20240119	160700	140264695100	176000	176000	176000	176000	0
223	20240119	160600	140264695100	176000	176000	176000	176000	0
224	20240119	160500	140264695100	176000	176000	176000	176000	0
225	20240119	160400	140264695100	176000	176000	176000	176000	0
226	20240119	160300	140264695100	176000	176000	176000	176000	0
227	20240119	160200	140264695100	176000	176000	176000	176000	0
228	20240119	160100	140264695100	176000	176000	176000	176000	0
229	20240119	160000	140264695100	176000	176000	176000	176000	0
230	20240119	155900	140264695100	176000	176000	176000	176000	0
231	20240119	155800	140264695100	176000	176000	176000	176000	0
232	20240119	155700	140264695100	176000	176000	176000	176000	0
233	20240119	155600	140264695100	176000	176000	176000	176000	0
234	20240119	155500	140264695100	176000	176000	176000	176000	0
235	20240119	155400	140264695100	176000	176000	176000	176000	0
236	20240119	155300	140264695100	176000	176000	176000	176000	0
237	20240119	155200	140264695100	176000	176000	176000	176000	0
238	20240119	155100	140264695100	176000	176000	176000	176000	0
239	20240119	155000	140264695100	176000	176000	176000	176000	0
240	20240119	154900	140264695100	176000	176000	176000	176000	0
241	20240119	154800	140264695100	176000	176000	176000	176000	0
242	20240119	154700	140264695100	176000	176000	176000	176000	76321
243	20240119	154600	140264695100	176000	176000	176000	176000	0
244	20240119	154500	140264695100	176000	176000	176000	176000	0
245	20240119	154400	140264695100	176000	176000	176000	176000	0
246	20240119	154300	140264695100	176000	176000	176000	176000	0
247	20240119	154200	140264695100	176000	176000	176000	176000	0
248	20240119	154100	140264695100	176000	176000	176000	176000	0
249	20240119	154000	140264695100	176000	176000	176000	176000	0
250	20240119	153900	140264695100	176000	176000	176000	176000	0
251	20240119	153800	140264695100	176000	176000	176000	176000	0
252	20240119	153700	140264695100	176000	176000	176000	176000	0
253	20240119	153600	140264695100	176000	176000	176000	176000	0
254	20240119	153500	140264695100	176000	176000	176000	176000	0
255	20240119	153400	140264695100	176000	176000	176000	176000	0
256	20240119	153300	140264695100	176000	176000	176000	176000	0
257	20240119	153200	140264695100	176000	176000	176000	176000	0
258	20240119	153100	140264695100	176000	176000	176000	176000	0
259	20240119	153000	140264695100	176000	176000	176000	176000	76321
260	20240119	152900	126832199100	175500	175500	175500	175500	0
261	20240119	152800	126832199100	175500	175500	175500	175500	0
262	20240119	152700	126832199100	175500	175500	175500	175500	0
263	20240119	152600	126832199100	175500	175500	175500	175500	0
264	20240119	152500	126832199100	175500	175500	175500	175500	0
265	20240119	152400	126832199100	175500	175500	175500	175500	0
266	20240119	152300	126832199100	175500	175500	175500	175500	0
267	20240119	152200	126832199100	175500	175500	175500	175500	0
268	20240119	152100	126832199100	175500	175500	175500	175500	0
269	20240119	152000	126832199100	175500	175500	175500	175500	0
270	20240119	151900	126832199100	175500	175400	175600	175300	4837
271	20240119	151800	125983412400	175300	175200	175400	175200	2807
272	20240119	151700	125491351500	175200	175000	175300	174900	13180
273	20240119	151600	123183997000	175100	175100	175200	175000	5799
274	20240119	151500	122168669100	175200	175300	175300	175100	5542
275	20240119	151400	121197840700	175300	175300	175300	175200	1016
276	20240119	151300	121019797500	175300	175400	175400	175200	2578
277	20240119	151200	120567851800	175400	175300	175400	175200	2959
278	20240119	151100	120049148000	175300	175300	175400	175200	5776
279	20240119	151000	119036610100	175200	175400	175400	175200	2197
280	20240119	150900	118651441100	175400	175300	175500	175300	4029
281	20240119	150800	117944755900	175400	175200	175400	175200	4647
282	20240119	150700	117130171300	175200	175300	175300	175200	1514
283	20240119	150600	116864872600	175200	175300	175400	175200	2538
284	20240119	150500	116419934800	175300	175300	175400	175300	975
285	20240119	150400	116248968500	175400	175300	175400	175200	3070
286	20240119	150300	115710759000	175300	175200	175400	175100	1723
287	20240119	150200	115408765000	175200	175200	175300	175100	2739
288	20240119	150100	114928942400	175100	175300	175300	175100	6771
289	20240119	150000	113742383600	175400	175400	175400	175300	1885
290	20240119	145900	113411797600	175500	175500	175600	175400	872
291	20240119	145800	113258788200	175500	175400	175600	175400	1417
292	20240119	145700	113010089000	175400	175400	175500	175300	2625
293	20240119	145600	112549687500	175300	175500	175600	175300	1331
294	20240119	145500	112316184200	175600	175400	175600	175300	2308
295	20240119	145400	111911216100	175400	175400	175400	175200	2431
296	20240119	145300	111484980600	175400	175300	175500	175300	1970
297	20240119	145200	111139449300	175400	175200	175400	175200	2978
298	20240119	145100	110617398500	175200	175100	175300	175100	2876
299	20240119	145000	110113586900	175200	175100	175200	175100	1847
300	20240119	144900	109790043000	175200	175100	175200	175000	2130
301	20240119	144800	109417050900	175000	175100	175100	174900	5656
302	20240119	144700	108427186500	175000	175100	175200	175000	2775
303	20240119	144600	107941266800	175100	175200	175200	175100	1060
304	20240119	144500	107755574600	175200	175000	175200	175000	2607
305	20240119	144400	107299073100	175000	175100	175100	175000	1087
306	20240119	144300	107108801300	175100	175100	175200	175000	3338
307	20240119	144200	106524383600	175100	175200	175200	175000	1250
308	20240119	144100	106305496100	175200	175100	175200	175000	6336
309	20240119	144000	105196522600	175100	175200	175300	175000	3868
310	20240119	143900	104519194700	175200	175400	175400	175200	1230
311	20240119	143800	104303606700	175300	175700	175800	175300	6369
312	20240119	143700	103185682700	175700	175600	175800	175500	3435
313	20240119	143600	102582224400	175600	175800	175800	175500	3638
314	20240119	143500	101943336600	175700	175800	175800	175700	768
315	20240119	143400	101808365600	175700	175800	175800	175700	450
316	20240119	143300	101729271900	175700	175700	175800	175500	4675
317	20240119	143200	100908177700	175700	176100	176100	175700	4379
318	20240119	143100	100137877300	176100	176100	176200	176000	1348
319	20240119	143000	99900492300	176200	176100	176200	176100	611
320	20240119	142900	99792855100	176300	176300	176300	176100	771
321	20240119	142800	99656981500	176300	176200	176300	176100	682
322	20240119	142700	99536814700	176100	176100	176200	176100	552
323	20240119	142600	99439557500	176100	176100	176200	176000	779
324	20240119	142500	99302353400	176100	176100	176100	176000	922
325	20240119	142400	99140051500	176100	176000	176100	176000	565
326	20240119	142300	99040583300	176100	176100	176100	176000	625
327	20240119	142200	98930531600	176100	176200	176200	176000	2665
328	20240119	142100	98461358800	176200	176200	176200	176100	511
329	20240119	142000	98371335300	176200	176100	176200	176000	1309
330	20240119	141900	98140783400	176200	176300	176400	176000	4878
331	20240119	141800	97281747700	176300	176600	176600	176300	1836
332	20240119	141700	96957699100	176600	176700	176800	176500	1887
333	20240119	141600	96624285600	176700	176800	176800	176600	1925
334	20240119	141500	96283982700	176700	176700	176800	176600	617
335	20240119	141400	96174946600	176700	176800	176900	176600	1015
336	20240119	141300	95995537200	176700	176500	176700	176400	612
337	20240119	141200	95887428000	176500	176400	176600	176300	471
338	20240119	141100	95804313500	176600	176400	176600	176300	1009
339	20240119	141000	95626240800	176400	176300	176500	176300	486
340	20240119	140900	95540508900	176300	176100	176400	176100	1910
341	20240119	140800	95203984900	176200	176200	176200	176100	1501
342	20240119	140700	94939628500	176100	176300	176300	176100	1934
343	20240119	140600	94598884300	176300	176300	176300	176200	369
344	20240119	140500	94533838800	176200	176500	176500	176200	1172
345	20240119	140400	94327141800	176500	176400	176500	176300	851
346	20240119	140300	94177021300	176300	176300	176400	176200	706
347	20240119	140200	94052559500	176300	176200	176300	176100	1135
348	20240119	140100	93852566800	176200	176300	176300	176200	1673
349	20240119	140000	93557751700	176400	176500	176500	176300	2273
350	20240119	135900	93156764300	176500	176700	176700	176500	2547
351	20240119	135800	92707074600	176700	176800	176900	176600	1572
352	20240119	135700	92429192800	176900	177000	177100	176800	980
353	20240119	135600	92255784100	177100	177100	177200	177000	530
354	20240119	135500	92161924900	177100	177200	177200	177000	432
355	20240119	135400	92085413600	177200	177300	177300	177200	715
356	20240119	135300	91958679800	177300	177200	177300	177200	317
357	20240119	135200	91902480400	177200	177400	177400	177200	403
358	20240119	135100	91831028100	177400	177400	177400	177300	323
359	20240119	135000	91773739700	177300	177300	177500	177300	720
360	20240119	134900	91646033500	177300	177200	177300	177100	285
361	20240119	134800	91595520800	177200	177200	177200	177100	680
362	20240119	134700	91475040700	177100	177100	177100	177000	518
363	20240119	134600	91383306400	177100	177000	177100	177000	339
364	20240119	134500	91323274300	177000	177200	177300	177000	1572
365	20240119	134400	91044762700	177300	177300	177300	177200	412
366	20240119	134300	90971728000	177300	177300	177300	177200	427
367	20240119	134200	90896042000	177300	177200	177300	177100	498
368	20240119	134100	90807806900	177100	177100	177200	177000	395
369	20240119	134000	90737860900	177200	177100	177200	177000	345
370	20240119	133900	90676756300	177100	177000	177100	176900	1148
371	20240119	133800	90473592400	176900	177000	177000	176900	1083
372	20240119	133700	90281924700	176900	177300	177300	176900	1908
373	20240119	133600	89944095900	177300	177200	177300	177200	477
374	20240119	133500	89859562500	177300	177300	177300	177200	237
375	20240119	133400	89817553900	177300	177200	177300	177200	307
376	20240119	133300	89763142000	177300	177300	177300	177100	418
377	20240119	133200	89689052200	177300	177300	177300	177100	256
378	20240119	133100	89643679000	177300	177300	177300	177200	142
379	20240119	133000	89618504700	177400	177300	177400	177100	454
380	20240119	132900	89538038800	177300	177000	177700	177000	3398
381	20240119	132800	88935493600	177100	177100	177100	177000	1188
382	20240119	132700	88725186600	177000	177400	177500	177000	2442
383	20240119	132600	88292324200	177500	177400	177500	177400	282
384	20240119	132500	88242283700	177400	177500	177600	177400	338
385	20240119	132400	88182297300	177500	177500	177600	177400	214
386	20240119	132300	88144307000	177500	177600	177600	177500	397
387	20240119	132200	88073828700	177500	177600	177600	177400	397
388	20240119	132100	88003360500	177600	177700	177700	177500	574
389	20240119	132000	87901407600	177700	177400	177700	177300	598
390	20240119	131900	87795257600	177500	177500	177600	177400	1083
391	20240119	131800	87603039100	177500	177600	177700	177500	340
392	20240119	131700	87542651700	177600	177700	177700	177500	511
393	20240119	131600	87451866000	177500	177700	177700	177500	714
394	20240119	131500	87325068400	177600	177600	177700	177600	199
395	20240119	131400	87289714700	177700	177500	177700	177500	916
396	20240119	131300	87127004100	177500	177900	177900	177500	2844
397	20240119	131200	86621589100	177900	177800	177900	177700	1111
398	20240119	131100	86424057400	177800	177800	177800	177700	196
399	20240119	131000	86389211300	177800	177800	177800	177700	518
400	20240119	130900	86297124700	177800	177600	177800	177500	4753
401	20240119	130800	85452560200	177600	177500	177600	177500	524
402	20240119	130700	85359499400	177500	177500	177600	177400	1920
403	20240119	130600	85018685200	177400	177500	177500	177400	1610
404	20240119	130500	84732915800	177400	177400	177500	177300	354
405	20240119	130400	84670096300	177300	177400	177500	177300	666
406	20240119	130300	84551953500	177400	177600	177600	177300	738
407	20240119	130200	84420989900	177500	177500	177700	177400	1200
408	20240119	130100	84207934600	177400	177400	177500	177100	1072
409	20240119	130000	84017771400	177400	177100	177400	177100	1337
410	20240119	125900	83780806600	177100	177100	177200	177000	402
411	20240119	125800	83709593900	177000	177100	177200	177000	427
412	20240119	125700	83633970400	177200	177200	177200	177000	530
413	20240119	125600	83540094400	177100	177200	177200	177100	654
414	20240119	125500	83424240400	177200	176700	177200	176600	2521
415	20240119	125400	82978218200	176600	176400	176700	176300	3242
416	20240119	125300	82405956900	176400	176400	176500	176300	884
417	20240119	125200	82250021300	176400	176500	176600	176400	997
418	20240119	125100	82074087800	176600	176500	176600	176500	493
419	20240119	125000	81987055700	176500	176600	176600	176500	594
420	20240119	124900	81882208100	176600	176500	176600	176500	373
421	20240119	124800	81816356900	176500	176400	176500	176300	431
422	20240119	124700	81740319600	176400	176300	176400	176300	375
423	20240119	124600	81674195700	176300	176400	176400	176200	370
424	20240119	124500	81608946400	176300	176300	176400	176200	586
425	20240119	124400	81505655000	176300	176300	176400	176200	444
426	20240119	124300	81427384500	176400	176400	176400	176200	484
427	20240119	124200	81342049500	176300	176200	176400	176200	199
428	20240119	124100	81306977200	176300	176200	176300	176100	1023
429	20240119	124000	81126749900	176100	176100	176200	176100	383
430	20240119	123900	81059298000	176100	176400	176500	176100	3067
431	20240119	123800	80518881300	176400	176400	176400	176300	619
432	20240119	123700	80409728000	176300	176400	176500	176300	875
433	20240119	123600	80255376700	176400	176400	176500	176300	1689
434	20240119	123500	79957450800	176400	176400	176500	176300	526
435	20240119	123400	79864689300	176400	176400	176500	176300	1618
436	20240119	123300	79579315400	176400	176600	176600	176400	1061
437	20240119	123200	79392067000	176500	176700	176700	176500	797
438	20240119	123100	79251327200	176600	176700	176800	176600	722
439	20240119	123000	79123748100	176800	177000	177000	176800	1106
440	20240119	122900	78928147600	176900	176800	177000	176800	145
441	20240119	122800	78902499700	176800	176900	177000	176700	848
442	20240119	122700	78752559700	176900	176800	177000	176800	484
443	20240119	122600	78666954500	176800	176800	177000	176700	645
444	20240119	122500	78552911300	176800	176700	176900	176700	799
445	20240119	122400	78411681700	176800	176900	176900	176700	1216
446	20240119	122300	78196759900	176800	177000	177100	176800	4328
447	20240119	122200	77430846400	177100	177100	177200	177000	1424
448	20240119	122100	77178717500	177100	177200	177300	177000	3733
449	20240119	122000	76517473400	177300	177300	177300	177200	211
450	20240119	121900	76480070600	177300	177300	177300	177200	1071
451	20240119	121800	76290286900	177200	177300	177300	177200	279
452	20240119	121700	76240845100	177300	177300	177300	177100	461
453	20240119	121600	76159140100	177300	177200	177300	177200	1735
454	20240119	121500	75851684700	177300	177200	177300	177100	800
455	20240119	121400	75709906600	177300	177200	177300	177100	719
456	20240119	121300	75582506300	177100	177200	177300	177100	367
457	20240119	121200	75517474400	177300	177300	177400	177200	1843
458	20240119	121100	75190842200	177300	177300	177400	177300	506
459	20240119	121000	75101110300	177300	177500	177500	177300	757
460	20240119	120900	74966857200	177400	177500	177500	177400	387
461	20240119	120800	74898194000	177500	177400	177500	177400	384
462	20240119	120700	74830049600	177400	177400	177500	177400	398
463	20240119	120600	74759435300	177400	177500	177600	177400	291
464	20240119	120500	74707789900	177500	177700	177700	177400	1044
465	20240119	120400	74522415900	177500	177600	177800	177500	445
466	20240119	120300	74443371500	177600	177500	177600	177500	476
467	20240119	120200	74358840900	177600	177500	177600	177500	394
468	20240119	120100	74288899400	177500	177600	177700	177500	520
469	20240119	120000	74196561000	177600	177700	177700	177500	612
470	20240119	115900	74087823700	177800	177600	177900	177600	702
471	20240119	115800	73963064600	177500	177400	177600	177300	511
472	20240119	115700	73872388400	177400	177300	177400	177200	1001
473	20240119	115600	73694970700	177200	177300	177300	177200	817
474	20240119	115500	73550171900	177300	177400	177500	177200	2109
475	20240119	115400	73176102100	177400	177500	177700	177400	1929
476	20240119	115300	72833732500	177500	177700	177800	177500	2050
477	20240119	115200	72469645800	177700	177800	177800	177700	464
478	20240119	115100	72387183100	177900	177700	177900	177700	640
479	20240119	115000	72273404500	177700	177700	177900	177700	893
480	20240119	114900	72114684100	177800	177700	177800	177700	379
481	20240119	114800	72047318300	177700	177800	177800	177600	288
482	20240119	114700	71996136300	177700	177700	177800	177600	220
483	20240119	114600	71957044000	177700	177700	177800	177600	341
484	20240119	114500	71896461400	177700	177800	177800	177600	765
485	20240119	114400	71760515900	177800	177700	177800	177700	423
486	20240119	114300	71685319200	177800	177900	177900	177700	1012
487	20240119	114200	71505375900	177800	177800	177900	177800	351
488	20240119	114100	71442943000	177900	177900	178000	177800	235
489	20240119	114000	71401150100	177900	177900	178000	177800	425
490	20240119	113900	71325525000	178000	178000	178000	177900	203
491	20240119	113800	71289395300	178000	178000	178000	177900	274
492	20240119	113700	71240641700	178000	178000	178000	177900	223
493	20240119	113600	71200958700	178000	177900	178000	177800	725
494	20240119	113500	71072001300	177900	177900	177900	177800	282
495	20240119	113400	71021844100	177800	177900	177900	177800	526
496	20240119	113300	70928274000	177900	178000	178000	177800	609
497	20240119	113200	70819934500	178000	178100	178100	177900	378
498	20240119	113100	70752647300	178100	178000	178100	177900	517
499	20240119	113000	70660617800	178000	177900	178000	177800	254
500	20240119	112900	70615439400	177800	177800	178000	177700	638
501	20240119	112800	70501934500	177800	177600	177800	177600	848
502	20240119	112700	70351253300	177600	177600	177600	177500	411
503	20240119	112600	70278275900	177600	177600	177700	177500	1095
504	20240119	112500	70083797200	177700	177800	177800	177500	1683
505	20240119	112400	69784866900	177700	177900	178000	177700	1521
506	20240119	112300	69514392200	178000	178100	178100	177900	1061
507	20240119	112200	69325529800	178000	178000	178100	178000	308
508	20240119	112100	69270700800	178000	178000	178100	177900	785
509	20240119	112000	69130981000	177900	178000	178000	177900	269
510	20240119	111900	69083104200	178000	177900	178000	177800	345
511	20240119	111800	69021733700	177900	178000	178000	177800	959
512	20240119	111700	68851136200	178000	178100	178100	177900	426
513	20240119	111600	68775299900	178000	178000	178100	177900	636
514	20240119	111500	68662095400	178000	178000	178000	177900	561
515	20240119	111400	68562279600	178000	178000	178100	178000	994
516	20240119	111300	68385338500	178100	178200	178300	178000	1179
517	20240119	111200	68175327500	178200	178300	178300	178100	881
518	20240119	111100	68018324500	178300	178100	178300	178100	801
519	20240119	111000	67875589400	178200	178200	178200	178100	290
520	20240119	110900	67823931600	178100	178300	178300	178100	850
521	20240119	110800	67672474300	178300	178200	178300	178200	694
522	20240119	110700	67548795800	178200	178300	178300	178200	882
523	20240119	110600	67391604900	178400	178400	178400	178300	957
524	20240119	110500	67220950000	178400	178400	178500	178300	464
525	20240119	110400	67138183600	178400	178500	178500	178200	1272
526	20240119	110300	66911316600	178500	178400	178500	178400	382
527	20240119	110200	66843147200	178500	178500	178600	178500	731
528	20240119	110100	66712651700	178500	178500	178600	178500	235
529	20240119	110000	66670692700	178600	178600	178600	178500	269
530	20240119	105900	66622665500	178600	178600	178600	178500	456
531	20240119	105800	66541254700	178500	178100	178600	178100	2924
532	20240119	105700	66020101600	178100	178100	178100	178000	592
533	20240119	105600	65914692900	178100	177800	178100	177800	759
534	20240119	105500	65779604000	177800	177900	177900	177800	1055
535	20240119	105400	65591976200	177900	177900	178000	177800	476
536	20240119	105300	65507301800	177800	177800	177900	177800	444
537	20240119	105200	65428346200	177800	177700	177900	177600	1556
538	20240119	105100	65151719500	177700	177800	177800	177500	1893
539	20240119	105000	64815514500	177700	178000	178000	177700	1216
540	20240119	104900	64599250100	177900	178300	178300	177900	1364
541	20240119	104800	64356374900	178300	178300	178400	178200	416
542	20240119	104700	64282199300	178300	178300	178400	178200	339
543	20240119	104600	64221756600	178300	178300	178400	178200	828
544	20240119	104500	64074139700	178300	178500	178600	178300	755
545	20240119	104400	63939409000	178500	178800	178800	178500	592
546	20240119	104300	63833667600	178800	178700	178900	178700	287
547	20240119	104200	63782352000	178700	178900	178900	178600	751
548	20240119	104100	63648056500	178800	178800	178900	178700	399
549	20240119	104000	63576709000	178800	178800	178800	178500	1790
550	20240119	103900	63256998200	178700	178600	178900	178600	796
551	20240119	103800	63114734500	178600	178600	178700	178500	513
552	20240119	103700	63023106600	178600	178400	178600	178400	516
553	20240119	103600	62931008000	178500	178400	178500	178400	946
554	20240119	103500	62762159500	178500	178400	178500	178300	348
555	20240119	103400	62700079800	178400	178300	178400	178300	702
556	20240119	103300	62574863000	178300	178300	178300	178200	441
557	20240119	103200	62496247200	178200	178100	178300	178000	878
558	20240119	103100	62339782000	178100	178100	178200	178000	588
559	20240119	103000	62235059900	178000	177800	178000	177600	1029
560	20240119	102900	62052008100	177700	177500	177800	177500	1169
561	20240119	102800	61844388600	177500	177900	177900	177400	3899
562	20240119	102700	61151877600	177900	178300	178400	177900	6872
563	20240119	102600	59928066900	178400	178300	178400	178200	1020
564	20240119	102500	59746201000	178300	178400	178500	178300	531
565	20240119	102400	59651500300	178400	178300	178500	178200	626
566	20240119	102300	59539821700	178400	178300	178500	178200	1270
567	20240119	102200	59313337100	178300	178200	178300	178100	2171
568	20240119	102100	58926506500	178200	178300	178400	178000	3895
569	20240119	102000	58232773200	178300	178700	178700	178100	4250
570	20240119	101900	57474514200	178700	178600	178700	178600	1033
571	20240119	101800	57289946600	178700	178900	179200	178600	4717
572	20240119	101700	56446502800	178800	179100	179200	178800	4311
573	20240119	101600	55674931900	179100	179200	179200	179000	796
574	20240119	101500	55532356900	179200	179400	179400	179100	3147
575	20240119	101400	54968464300	179500	179400	179600	179300	609
576	20240119	101300	54859153100	179400	179400	179500	179300	1128
577	20240119	101200	54656796100	179400	179400	179700	179400	970
578	20240119	101100	54482694900	179400	179300	179500	179300	1319
579	20240119	101000	54246104200	179300	179300	179400	179300	618
580	20240119	100900	54135281700	179300	179300	179400	179200	986
581	20240119	100800	53958517300	179300	179300	179400	179200	834
582	20240119	100700	53808973400	179300	179400	179400	179200	875
583	20240119	100600	53652090600	179400	179700	179700	179300	2091
584	20240119	100500	53276758400	179600	179700	179800	179600	867
585	20240119	100400	53121006300	179600	179600	179700	179600	441
586	20240119	100300	53041775600	179700	180100	180100	179700	1630
587	20240119	100200	52748581900	180100	180200	180200	180000	719
588	20240119	100100	52619086300	180100	180100	180200	180100	810
589	20240119	100000	52473186600	180100	180100	180200	180000	1431
590	20240119	095900	52215477400	180100	180100	180100	180000	968
591	20240119	095800	52041168500	180100	179800	180100	179800	2748
592	20240119	095700	51546709800	179800	179600	180000	179500	1775
593	20240119	095600	51227628900	179500	179400	179600	179300	717
594	20240119	095500	51098954800	179300	179000	179300	178900	1239
595	20240119	095400	50877064000	179100	178900	179100	178800	2139
596	20240119	095300	50494271600	178900	179000	179000	178900	1358
597	20240119	095200	50251304600	179000	179100	179200	178900	4668
598	20240119	095100	49415627200	179100	179400	179400	179000	2915
599	20240119	095000	48893359600	179400	179800	179800	179400	2760
600	20240119	094900	48397589800	179800	180500	180500	179700	8027
601	20240119	094800	46952510700	180500	180500	180600	180400	988
602	20240119	094700	46774180700	180500	180400	180500	180400	855
603	20240119	094600	46619870700	180500	180500	180600	180300	3180
604	20240119	094500	46045845700	180500	180500	180600	180500	1261
605	20240119	094400	45818145700	180600	180600	180600	180500	2233
606	20240119	094300	45415021100	180500	180400	180600	180300	3165
607	20240119	094200	44843899300	180400	180100	180500	180000	1792
608	20240119	094100	44520858200	180100	180300	180400	180000	4017
609	20240119	094000	43797403700	180300	180400	180400	180100	2894
610	20240119	093900	43275703200	180400	180500	180600	180300	3320
611	20240119	093800	42676645300	180500	180600	180600	180500	746
612	20240119	093700	42541961500	180600	180600	180600	180500	1608
613	20240119	093600	42251641100	180500	180700	180800	180500	1969
614	20240119	093500	41895950800	180700	180600	180900	180500	5946
615	20240119	093400	40821256100	180500	180600	180600	180400	1700
616	20240119	093300	40514369300	180600	180600	180700	180500	2733
617	20240119	093200	40020810100	180600	180600	180600	180500	2632
618	20240119	093100	39545629300	180600	180700	180800	180600	5522
619	20240119	093000	38547703400	180700	179700	180900	179700	24204
620	20240119	092900	34185120400	179700	179300	179700	179300	1961
621	20240119	092800	33833115300	179400	179400	179500	179300	1379
622	20240119	092700	33585731700	179400	179200	179400	179100	2187
623	20240119	092600	33193755000	179300	179200	179500	179200	2822
624	20240119	092500	32687820600	179300	179300	179300	179100	1849
625	20240119	092400	32356440200	179200	179600	179600	179200	3813
626	20240119	092300	31672551700	179500	179500	179600	179500	2609
627	20240119	092200	31204078300	179500	179800	179900	179500	2816
628	20240119	092100	30698014800	179800	180100	180100	179700	6766
629	20240119	092000	29480519200	180100	180000	180200	179900	5200
630	20240119	091900	28544280200	180000	179900	180000	179800	2961
631	20240119	091800	28011534500	179900	179400	179900	179400	3741
632	20240119	091700	27339605200	179400	179400	179500	179300	1580
633	20240119	091600	27056172700	179400	179700	179700	179100	4145
634	20240119	091500	26312482800	179600	179400	179800	179300	3538
635	20240119	091400	25677189400	179300	180200	180200	179300	14695
636	20240119	091300	23032766800	180200	179900	180300	179800	15051
637	20240119	091200	20322735100	179900	179100	179900	179100	11284
638	20240119	091100	18296931500	179200	178500	179300	178500	5425
639	20240119	091000	17325683600	178400	178900	179000	178400	9873
640	20240119	090900	15559883300	179000	178600	179000	178500	5893
641	20240119	090800	14506142000	178500	178200	178600	178200	3009
642	20240119	090700	13969429800	178200	177900	178400	177800	4193
643	20240119	090600	13222883500	178000	178200	178200	177800	3751
644	20240119	090500	12555405900	178100	177900	178400	177800	4137
645	20240119	090400	11818968100	178100	178600	178900	177800	12889
646	20240119	090300	9518885700	178600	177900	178700	177800	16383
647	20240119	090200	6598988800	177900	177400	177900	177000	7922
648	20240119	090100	5191285800	177000	177400	177500	176900	5345
649	20240119	090000	4244024600	177400	175900	178000	175900	23917