KissMeData/222800/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204500	16229569800	37550	37550	37550	37550	7657
3	20240119	204400	16229569800	37550	37550	37550	37550	0
4	20240119	204300	16229569800	37550	37550	37550	37550	0
5	20240119	204200	16229569800	37550	37550	37550	37550	0
6	20240119	204100	16229569800	37550	37550	37550	37550	0
7	20240119	204000	16229569800	37550	37550	37550	37550	0
8	20240119	203900	16229569800	37550	37550	37550	37550	0
9	20240119	203800	16229569800	37550	37550	37550	37550	0
10	20240119	203700	16229569800	37550	37550	37550	37550	0
11	20240119	203600	16229569800	37550	37550	37550	37550	0
12	20240119	203500	16229569800	37550	37550	37550	37550	0
13	20240119	203400	16229569800	37550	37550	37550	37550	0
14	20240119	203300	16229569800	37550	37550	37550	37550	0
15	20240119	203200	16229569800	37550	37550	37550	37550	0
16	20240119	203100	16229569800	37550	37550	37550	37550	0
17	20240119	203000	16229569800	37550	37550	37550	37550	0
18	20240119	202900	16229569800	37550	37550	37550	37550	0
19	20240119	202800	16229569800	37550	37550	37550	37550	0
20	20240119	202700	16229569800	37550	37550	37550	37550	0
21	20240119	202600	16229569800	37550	37550	37550	37550	0
22	20240119	202500	16229569800	37550	37550	37550	37550	0
23	20240119	202400	16229569800	37550	37550	37550	37550	0
24	20240119	202300	16229569800	37550	37550	37550	37550	0
25	20240119	202200	16229569800	37550	37550	37550	37550	0
26	20240119	202100	16229569800	37550	37550	37550	37550	0
27	20240119	202000	16229569800	37550	37550	37550	37550	0
28	20240119	201900	16229569800	37550	37550	37550	37550	0
29	20240119	201800	16229569800	37550	37550	37550	37550	0
30	20240119	201700	16229569800	37550	37550	37550	37550	0
31	20240119	201600	16229569800	37550	37550	37550	37550	0
32	20240119	201500	16229569800	37550	37550	37550	37550	7657
33	20240119	201400	16229569800	37550	37550	37550	37550	0
34	20240119	201300	16229569800	37550	37550	37550	37550	0
35	20240119	201200	16229569800	37550	37550	37550	37550	0
36	20240119	201100	16229569800	37550	37550	37550	37550	0
37	20240119	201000	16229569800	37550	37550	37550	37550	0
38	20240119	200900	16229569800	37550	37550	37550	37550	0
39	20240119	200800	16229569800	37550	37550	37550	37550	0
40	20240119	200700	16229569800	37550	37550	37550	37550	0
41	20240119	200600	16229569800	37550	37550	37550	37550	0
42	20240119	200500	16229569800	37550	37550	37550	37550	0
43	20240119	200400	16229569800	37550	37550	37550	37550	0
44	20240119	200300	16229569800	37550	37550	37550	37550	0
45	20240119	200200	16229569800	37550	37550	37550	37550	0
46	20240119	200100	16229569800	37550	37550	37550	37550	0
47	20240119	200000	16229569800	37550	37550	37550	37550	0
48	20240119	195900	16229569800	37550	37550	37550	37550	0
49	20240119	195800	16229569800	37550	37550	37550	37550	0
50	20240119	195700	16229569800	37550	37550	37550	37550	0
51	20240119	195600	16229569800	37550	37550	37550	37550	0
52	20240119	195500	16229569800	37550	37550	37550	37550	0
53	20240119	195400	16229569800	37550	37550	37550	37550	0
54	20240119	195300	16229569800	37550	37550	37550	37550	0
55	20240119	195200	16229569800	37550	37550	37550	37550	0
56	20240119	195100	16229569800	37550	37550	37550	37550	0
57	20240119	195000	16229569800	37550	37550	37550	37550	0
58	20240119	194900	16229569800	37550	37550	37550	37550	0
59	20240119	194800	16229569800	37550	37550	37550	37550	0
60	20240119	194700	16229569800	37550	37550	37550	37550	0
61	20240119	194600	16229569800	37550	37550	37550	37550	0
62	20240119	194500	16229569800	37550	37550	37550	37550	7657
63	20240119	194400	16229569800	37550	37550	37550	37550	0
64	20240119	194300	16229569800	37550	37550	37550	37550	0
65	20240119	194200	16229569800	37550	37550	37550	37550	0
66	20240119	194100	16229569800	37550	37550	37550	37550	0
67	20240119	194000	16229569800	37550	37550	37550	37550	0
68	20240119	193900	16229569800	37550	37550	37550	37550	0
69	20240119	193800	16229569800	37550	37550	37550	37550	0
70	20240119	193700	16229569800	37550	37550	37550	37550	0
71	20240119	193600	16229569800	37550	37550	37550	37550	0
72	20240119	193500	16229569800	37550	37550	37550	37550	0
73	20240119	193400	16229569800	37550	37550	37550	37550	0
74	20240119	193300	16229569800	37550	37550	37550	37550	0
75	20240119	193200	16229569800	37550	37550	37550	37550	0
76	20240119	193100	16229569800	37550	37550	37550	37550	0
77	20240119	193000	16229569800	37550	37550	37550	37550	0
78	20240119	192900	16229569800	37550	37550	37550	37550	0
79	20240119	192800	16229569800	37550	37550	37550	37550	0
80	20240119	192700	16229569800	37550	37550	37550	37550	0
81	20240119	192600	16229569800	37550	37550	37550	37550	0
82	20240119	192500	16229569800	37550	37550	37550	37550	0
83	20240119	192400	16229569800	37550	37550	37550	37550	0
84	20240119	192300	16229569800	37550	37550	37550	37550	0
85	20240119	192200	16229569800	37550	37550	37550	37550	0
86	20240119	192100	16229569800	37550	37550	37550	37550	0
87	20240119	192000	16229569800	37550	37550	37550	37550	0
88	20240119	191900	16229569800	37550	37550	37550	37550	0
89	20240119	191800	16229569800	37550	37550	37550	37550	0
90	20240119	191700	16229569800	37550	37550	37550	37550	0
91	20240119	191600	16229569800	37550	37550	37550	37550	0
92	20240119	191500	16229569800	37550	37550	37550	37550	7657
93	20240119	191400	16229569800	37550	37550	37550	37550	0
94	20240119	191300	16229569800	37550	37550	37550	37550	0
95	20240119	191200	16229569800	37550	37550	37550	37550	0
96	20240119	191100	16229569800	37550	37550	37550	37550	0
97	20240119	191000	16229569800	37550	37550	37550	37550	0
98	20240119	190900	16229569800	37550	37550	37550	37550	0
99	20240119	190800	16229569800	37550	37550	37550	37550	0
100	20240119	190700	16229569800	37550	37550	37550	37550	0
101	20240119	190600	16229569800	37550	37550	37550	37550	0
102	20240119	190500	16229569800	37550	37550	37550	37550	0
103	20240119	190400	16229569800	37550	37550	37550	37550	0
104	20240119	190300	16229569800	37550	37550	37550	37550	0
105	20240119	190200	16229569800	37550	37550	37550	37550	0
106	20240119	190100	16229569800	37550	37550	37550	37550	0
107	20240119	190000	16229569800	37550	37550	37550	37550	0
108	20240119	185900	16229569800	37550	37550	37550	37550	0
109	20240119	185800	16229569800	37550	37550	37550	37550	0
110	20240119	185700	16229569800	37550	37550	37550	37550	0
111	20240119	185600	16229569800	37550	37550	37550	37550	0
112	20240119	185500	16229569800	37550	37550	37550	37550	0
113	20240119	185400	16229569800	37550	37550	37550	37550	0
114	20240119	185300	16229569800	37550	37550	37550	37550	0
115	20240119	185200	16229569800	37550	37550	37550	37550	0
116	20240119	185100	16229569800	37550	37550	37550	37550	0
117	20240119	185000	16229569800	37550	37550	37550	37550	0
118	20240119	184900	16229569800	37550	37550	37550	37550	0
119	20240119	184800	16229569800	37550	37550	37550	37550	0
120	20240119	184700	16229569800	37550	37550	37550	37550	0
121	20240119	184600	16229569800	37550	37550	37550	37550	0
122	20240119	184500	16229569800	37550	37550	37550	37550	7657
123	20240119	184400	16229569800	37550	37550	37550	37550	0
124	20240119	184300	16229569800	37550	37550	37550	37550	0
125	20240119	184200	16229569800	37550	37550	37550	37550	0
126	20240119	184100	16229569800	37550	37550	37550	37550	0
127	20240119	184000	16229569800	37550	37550	37550	37550	0
128	20240119	183900	16229569800	37550	37550	37550	37550	0
129	20240119	183800	16229569800	37550	37550	37550	37550	0
130	20240119	183700	16229569800	37550	37550	37550	37550	0
131	20240119	183600	16229569800	37550	37550	37550	37550	0
132	20240119	183500	16229569800	37550	37550	37550	37550	0
133	20240119	183400	16229569800	37550	37550	37550	37550	0
134	20240119	183300	16229569800	37550	37550	37550	37550	0
135	20240119	183200	16229569800	37550	37550	37550	37550	0
136	20240119	183100	16229569800	37550	37550	37550	37550	0
137	20240119	183000	16229569800	37550	37550	37550	37550	0
138	20240119	182900	16229569800	37550	37550	37550	37550	0
139	20240119	182800	16229569800	37550	37550	37550	37550	0
140	20240119	182700	16229569800	37550	37550	37550	37550	0
141	20240119	182600	16229569800	37550	37550	37550	37550	0
142	20240119	182500	16229569800	37550	37550	37550	37550	0
143	20240119	182400	16229569800	37550	37550	37550	37550	0
144	20240119	182300	16229569800	37550	37550	37550	37550	0
145	20240119	182200	16229569800	37550	37550	37550	37550	0
146	20240119	182100	16229569800	37550	37550	37550	37550	0
147	20240119	182000	16229569800	37550	37550	37550	37550	0
148	20240119	181900	16229569800	37550	37550	37550	37550	0
149	20240119	181800	16229569800	37550	37550	37550	37550	0
150	20240119	181700	16229569800	37550	37550	37550	37550	0
151	20240119	181600	16229569800	37550	37550	37550	37550	0
152	20240119	181500	16229569800	37550	37550	37550	37550	7657
153	20240119	181400	16229569800	37550	37550	37550	37550	0
154	20240119	181300	16229569800	37550	37550	37550	37550	0
155	20240119	181200	16229569800	37550	37550	37550	37550	0
156	20240119	181100	16229569800	37550	37550	37550	37550	0
157	20240119	181000	16229569800	37550	37550	37550	37550	0
158	20240119	180900	16229569800	37550	37550	37550	37550	0
159	20240119	180800	16229569800	37550	37550	37550	37550	0
160	20240119	180700	16229569800	37550	37550	37550	37550	0
161	20240119	180600	16229569800	37550	37550	37550	37550	0
162	20240119	180500	16229569800	37550	37550	37550	37550	0
163	20240119	180400	16229569800	37550	37550	37550	37550	0
164	20240119	180300	16229569800	37550	37550	37550	37550	0
165	20240119	180200	16229569800	37550	37550	37550	37550	0
166	20240119	180100	16229569800	37550	37550	37550	37550	0
167	20240119	180000	16229569800	37550	37550	37550	37550	0
168	20240119	175900	16229569800	37550	37550	37550	37550	0
169	20240119	175800	16229569800	37550	37550	37550	37550	0
170	20240119	175700	16229569800	37550	37550	37550	37550	0
171	20240119	175600	16229569800	37550	37550	37550	37550	0
172	20240119	175500	16229569800	37550	37550	37550	37550	0
173	20240119	175400	16229569800	37550	37550	37550	37550	0
174	20240119	175300	16229569800	37550	37550	37550	37550	0
175	20240119	175200	16229569800	37550	37550	37550	37550	0
176	20240119	175100	16229569800	37550	37550	37550	37550	0
177	20240119	175000	16229569800	37550	37550	37550	37550	0
178	20240119	174900	16229569800	37550	37550	37550	37550	0
179	20240119	174800	16229569800	37550	37550	37550	37550	0
180	20240119	174700	16229569800	37550	37550	37550	37550	0
181	20240119	174600	16229569800	37550	37550	37550	37550	0
182	20240119	174500	16229569800	37550	37550	37550	37550	7657
183	20240119	174400	16229569800	37550	37550	37550	37550	0
184	20240119	174300	16229569800	37550	37550	37550	37550	0
185	20240119	174200	16229569800	37550	37550	37550	37550	0
186	20240119	174100	16229569800	37550	37550	37550	37550	0
187	20240119	174000	16229569800	37550	37550	37550	37550	0
188	20240119	173900	16229569800	37550	37550	37550	37550	0
189	20240119	173800	16229569800	37550	37550	37550	37550	0
190	20240119	173700	16229569800	37550	37550	37550	37550	0
191	20240119	173600	16229569800	37550	37550	37550	37550	0
192	20240119	173500	16229569800	37550	37550	37550	37550	0
193	20240119	173400	16229569800	37550	37550	37550	37550	0
194	20240119	173300	16229569800	37550	37550	37550	37550	0
195	20240119	173200	16229569800	37550	37550	37550	37550	0
196	20240119	173100	16229569800	37550	37550	37550	37550	0
197	20240119	173000	16229569800	37550	37550	37550	37550	0
198	20240119	172900	16229569800	37550	37550	37550	37550	0
199	20240119	172800	16229569800	37550	37550	37550	37550	0
200	20240119	172700	16229569800	37550	37550	37550	37550	0
201	20240119	172600	16229569800	37550	37550	37550	37550	0
202	20240119	172500	16229569800	37550	37550	37550	37550	0
203	20240119	172400	16229569800	37550	37550	37550	37550	0
204	20240119	172300	16229569800	37550	37550	37550	37550	0
205	20240119	172200	16229569800	37550	37550	37550	37550	0
206	20240119	172100	16229569800	37550	37550	37550	37550	0
207	20240119	172000	16229569800	37550	37550	37550	37550	0
208	20240119	171900	16229569800	37550	37550	37550	37550	0
209	20240119	171800	16229569800	37550	37550	37550	37550	0
210	20240119	171700	16229569800	37550	37550	37550	37550	0
211	20240119	171600	16229569800	37550	37550	37550	37550	0
212	20240119	171500	16229569800	37550	37550	37550	37550	7657
213	20240119	171400	16229569800	37550	37550	37550	37550	0
214	20240119	171300	16229569800	37550	37550	37550	37550	0
215	20240119	171200	16229569800	37550	37550	37550	37550	0
216	20240119	171100	16229569800	37550	37550	37550	37550	0
217	20240119	171000	16229569800	37550	37550	37550	37550	0
218	20240119	170900	16229569800	37550	37550	37550	37550	0
219	20240119	170800	16229569800	37550	37550	37550	37550	0
220	20240119	170700	16229569800	37550	37550	37550	37550	0
221	20240119	170600	16229569800	37550	37550	37550	37550	0
222	20240119	170500	16229569800	37550	37550	37550	37550	0
223	20240119	170400	16229569800	37550	37550	37550	37550	0
224	20240119	170300	16229569800	37550	37550	37550	37550	0
225	20240119	170200	16229569800	37550	37550	37550	37550	0
226	20240119	170100	16229569800	37550	37550	37550	37550	0
227	20240119	170000	16229569800	37550	37550	37550	37550	0
228	20240119	165900	16229569800	37550	37550	37550	37550	0
229	20240119	165800	16229569800	37550	37550	37550	37550	0
230	20240119	165700	16229569800	37550	37550	37550	37550	0
231	20240119	165600	16229569800	37550	37550	37550	37550	0
232	20240119	165500	16229569800	37550	37550	37550	37550	0
233	20240119	165400	16229569800	37550	37550	37550	37550	0
234	20240119	165300	16229569800	37550	37550	37550	37550	0
235	20240119	165200	16229569800	37550	37550	37550	37550	0
236	20240119	165100	16229569800	37550	37550	37550	37550	0
237	20240119	165000	16229569800	37550	37550	37550	37550	0
238	20240119	164900	16229569800	37550	37550	37550	37550	0
239	20240119	164800	16229569800	37550	37550	37550	37550	0
240	20240119	164700	16229569800	37550	37550	37550	37550	0
241	20240119	164600	16229569800	37550	37550	37550	37550	0
242	20240119	164500	16229569800	37550	37550	37550	37550	7657
243	20240119	164400	16229569800	37550	37550	37550	37550	0
244	20240119	164300	16229569800	37550	37550	37550	37550	0
245	20240119	164200	16229569800	37550	37550	37550	37550	0
246	20240119	164100	16229569800	37550	37550	37550	37550	0
247	20240119	164000	16229569800	37550	37550	37550	37550	0
248	20240119	163900	16229569800	37550	37550	37550	37550	0
249	20240119	163800	16229569800	37550	37550	37550	37550	0
250	20240119	163700	16229569800	37550	37550	37550	37550	0
251	20240119	163600	16229569800	37550	37550	37550	37550	0
252	20240119	163500	16229569800	37550	37550	37550	37550	0
253	20240119	163400	16229569800	37550	37550	37550	37550	0
254	20240119	163300	16229569800	37550	37550	37550	37550	0
255	20240119	163200	16229569800	37550	37550	37550	37550	0
256	20240119	163100	16229569800	37550	37550	37550	37550	0
257	20240119	163000	16229569800	37550	37550	37550	37550	0
258	20240119	162900	16229569800	37550	37550	37550	37550	0
259	20240119	162800	16229569800	37550	37550	37550	37550	0
260	20240119	162700	16229569800	37550	37550	37550	37550	0
261	20240119	162600	16229569800	37550	37550	37550	37550	0
262	20240119	162500	16229569800	37550	37550	37550	37550	0
263	20240119	162400	16229569800	37550	37550	37550	37550	0
264	20240119	162300	16229569800	37550	37550	37550	37550	0
265	20240119	162200	16229569800	37550	37550	37550	37550	0
266	20240119	162100	16229569800	37550	37550	37550	37550	0
267	20240119	162000	16229569800	37550	37550	37550	37550	0
268	20240119	161900	16229569800	37550	37550	37550	37550	0
269	20240119	161800	16229569800	37550	37550	37550	37550	0
270	20240119	161700	16229569800	37550	37550	37550	37550	0
271	20240119	161600	16229569800	37550	37550	37550	37550	0
272	20240119	161500	16229569800	37550	37550	37550	37550	7657
273	20240119	161400	16229569800	37550	37550	37550	37550	0
274	20240119	161300	16229569800	37550	37550	37550	37550	0
275	20240119	161200	16229569800	37550	37550	37550	37550	0
276	20240119	161100	16229569800	37550	37550	37550	37550	0
277	20240119	161000	16229569800	37550	37550	37550	37550	0
278	20240119	160900	16229569800	37550	37550	37550	37550	0
279	20240119	160800	16229569800	37550	37550	37550	37550	0
280	20240119	160700	16229569800	37550	37550	37550	37550	0
281	20240119	160600	16229569800	37550	37550	37550	37550	0
282	20240119	160500	16229569800	37550	37550	37550	37550	0
283	20240119	160400	16229569800	37550	37550	37550	37550	0
284	20240119	160300	16229569800	37550	37550	37550	37550	0
285	20240119	160200	16229569800	37550	37550	37550	37550	0
286	20240119	160100	16229569800	37550	37550	37550	37550	0
287	20240119	160000	16229569800	37550	37550	37550	37550	0
288	20240119	155900	16229569800	37550	37550	37550	37550	0
289	20240119	155800	16229569800	37550	37550	37550	37550	0
290	20240119	155700	16229569800	37550	37550	37550	37550	0
291	20240119	155600	16229569800	37550	37550	37550	37550	0
292	20240119	155500	16229569800	37550	37550	37550	37550	0
293	20240119	155400	16229569800	37550	37550	37550	37550	0
294	20240119	155300	16229569800	37550	37550	37550	37550	0
295	20240119	155200	16229569800	37550	37550	37550	37550	0
296	20240119	155100	16229569800	37550	37550	37550	37550	0
297	20240119	155000	16229569800	37550	37550	37550	37550	0
298	20240119	154900	16229569800	37550	37550	37550	37550	0
299	20240119	154800	16229569800	37550	37550	37550	37550	0
300	20240119	154700	16229569800	37550	37550	37550	37550	0
301	20240119	154600	16229569800	37550	37550	37550	37550	0
302	20240119	154500	16229569800	37550	37550	37550	37550	7657
303	20240119	154400	16229569800	37550	37550	37550	37550	0
304	20240119	154300	16229569800	37550	37550	37550	37550	0
305	20240119	154200	16229569800	37550	37550	37550	37550	0
306	20240119	154100	16229569800	37550	37550	37550	37550	0
307	20240119	154000	16229569800	37550	37550	37550	37550	0
308	20240119	153900	16229569800	37550	37550	37550	37550	0
309	20240119	153800	16229569800	37550	37550	37550	37550	0
310	20240119	153700	16229569800	37550	37550	37550	37550	0
311	20240119	153600	16229569800	37550	37550	37550	37550	0
312	20240119	153500	16229569800	37550	37550	37550	37550	0
313	20240119	153400	16229569800	37550	37550	37550	37550	0
314	20240119	153300	16229569800	37550	37550	37550	37550	0
315	20240119	153200	16229569800	37550	37550	37550	37550	0
316	20240119	153100	16229569800	37550	37550	37550	37550	0
317	20240119	153000	16229569800	37550	37550	37550	37550	7657
318	20240119	152900	15942049450	37550	37550	37550	37550	0
319	20240119	152800	15942049450	37550	37550	37550	37550	0
320	20240119	152700	15942049450	37550	37550	37550	37550	0
321	20240119	152600	15942049450	37550	37550	37550	37550	0
322	20240119	152500	15942049450	37550	37550	37550	37550	0
323	20240119	152400	15942049450	37550	37550	37550	37550	0
324	20240119	152300	15942049450	37550	37550	37550	37550	0
325	20240119	152200	15942049450	37550	37550	37550	37550	0
326	20240119	152100	15942049450	37550	37550	37550	37550	0
327	20240119	152000	15942049450	37550	37550	37550	37550	0
328	20240119	151900	15942049450	37550	37700	37700	37550	3727
329	20240119	151800	15801906850	37750	37750	37750	37650	650
330	20240119	151700	15777401500	37700	37650	37750	37650	1396
331	20240119	151600	15724777900	37650	37700	37750	37650	1632
332	20240119	151500	15663224400	37750	37650	37750	37650	1058
333	20240119	151400	15623316600	37700	37700	37700	37650	794
334	20240119	151300	15593391900	37700	37700	37700	37650	1023
335	20240119	151200	15554828200	37700	37650	37750	37650	2240
336	20240119	151100	15470341300	37650	37600	37700	37600	1673
337	20240119	151000	15407316450	37600	37650	37700	37600	3009
338	20240119	150900	15293946600	37650	37550	37700	37550	2642
339	20240119	150800	15194544200	37550	37550	37600	37550	1202
340	20240119	150700	15149353900	37550	37500	37600	37500	667
341	20240119	150600	15124287700	37500	37550	37600	37500	1066
342	20240119	150500	15084251300	37550	37600	37600	37500	837
343	20240119	150400	15052796200	37550	37550	37600	37550	792
344	20240119	150300	15023037850	37500	37500	37550	37500	1057
345	20240119	150200	14983355800	37500	37550	37600	37500	949
346	20240119	150100	14947706300	37500	37600	37600	37500	665
347	20240119	150000	14922715700	37600	37600	37650	37550	1354
348	20240119	145900	14871790750	37650	37550	37650	37500	1215
349	20240119	145800	14826159400	37550	37550	37600	37550	1133
350	20240119	145700	14783564250	37550	37450	37550	37450	315
351	20240119	145600	14771745300	37550	37600	37600	37400	3539
352	20240119	145500	14639193900	37550	37550	37600	37550	974
353	20240119	145400	14602584200	37500	37600	37600	37500	1788
354	20240119	145300	14535431150	37550	37500	37550	37500	1056
355	20240119	145200	14495782300	37500	37450	37500	37450	319
356	20240119	145100	14483830700	37450	37450	37550	37450	1524
357	20240119	145000	14426702600	37500	37450	37500	37450	459
358	20240119	144900	14409500700	37500	37500	37500	37450	350
359	20240119	144800	14396380100	37500	37450	37500	37450	1086
360	20240119	144700	14355678750	37500	37500	37500	37450	995
361	20240119	144600	14318402150	37500	37400	37500	37400	511
362	20240119	144500	14299269200	37450	37400	37450	37400	285
363	20240119	144400	14288602950	37450	37400	37450	37350	184
364	20240119	144300	14281725600	37400	37450	37450	37350	438
365	20240119	144200	14265352700	37400	37400	37450	37400	407
366	20240119	144100	14250120600	37400	37350	37450	37350	291
367	20240119	144000	14239236450	37350	37400	37450	37350	279
368	20240119	143900	14228806800	37400	37400	37400	37350	1734
369	20240119	143800	14164037200	37400	37400	37400	37350	313
370	20240119	143700	14152332650	37450	37400	37450	37400	489
371	20240119	143600	14134040450	37450	37500	37500	37450	375
372	20240119	143500	14119989100	37500	37450	37500	37400	251
373	20240119	143400	14110595750	37500	37400	37500	37400	280
374	20240119	143300	14100110900	37400	37400	37450	37400	392
375	20240119	143200	14085442850	37450	37450	37500	37400	692
376	20240119	143100	14059527450	37450	37450	37500	37400	254
377	20240119	143000	14050021450	37450	37400	37500	37350	486
378	20240119	142900	14031828200	37400	37450	37450	37350	1190
379	20240119	142800	13987323000	37400	37400	37450	37400	443
380	20240119	142700	13970742350	37400	37350	37450	37350	710
381	20240119	142600	13944197700	37350	37400	37400	37350	360
382	20240119	142500	13930743700	37400	37350	37400	37300	460
383	20240119	142400	13913561800	37400	37350	37400	37300	590
384	20240119	142300	13891518850	37350	37250	37350	37200	517
385	20240119	142200	13872265150	37250	37200	37300	37200	205
386	20240119	142100	13864631250	37250	37300	37300	37200	789
387	20240119	142000	13835244850	37300	37300	37350	37250	254
388	20240119	141900	13825770600	37300	37200	37350	37200	283
389	20240119	141800	13815227650	37200	37300	37350	37200	1244
390	20240119	141700	13768839850	37250	37350	37350	37250	1577
391	20240119	141600	13710073650	37250	37300	37350	37250	106
392	20240119	141500	13706121300	37300	37300	37350	37300	355
393	20240119	141400	13692872250	37300	37300	37350	37300	411
394	20240119	141300	13677538800	37300	37250	37350	37250	698
395	20240119	141200	13651511550	37250	37250	37350	37250	856
396	20240119	141100	13619614150	37250	37250	37300	37250	399
397	20240119	141000	13604743350	37250	37300	37350	37250	342
398	20240119	140900	13591982300	37300	37250	37300	37250	2215
399	20240119	140800	13509465600	37300	37300	37300	37250	686
400	20240119	140700	13483884800	37300	37250	37300	37250	499
401	20240119	140600	13465282150	37250	37300	37300	37250	1926
402	20240119	140500	13393466700	37300	37300	37350	37300	2498
403	20240119	140400	13300273050	37350	37400	37400	37300	2893
404	20240119	140300	13192230550	37400	37350	37400	37350	539
405	20240119	140200	13172084400	37350	37400	37400	37350	1352
406	20240119	140100	13121541800	37400	37400	37400	37350	304
407	20240119	140000	13110179300	37350	37350	37400	37350	690
408	20240119	135900	13084381750	37350	37400	37400	37350	477
409	20240119	135800	13066552150	37400	37500	37500	37400	3690
410	20240119	135700	12928455100	37500	37500	37500	37450	260
411	20240119	135600	12918709800	37500	37500	37500	37450	503
412	20240119	135500	12899861200	37550	37500	37550	37450	1169
413	20240119	135400	12856011800	37500	37500	37550	37500	811
414	20240119	135300	12825598900	37500	37500	37550	37500	1515
415	20240119	135200	12768759950	37550	37500	37550	37500	413
416	20240119	135100	12753257650	37500	37550	37550	37500	631
417	20240119	135000	12729575950	37500	37550	37550	37500	341
418	20240119	134900	12716778700	37550	37550	37600	37550	340
419	20240119	134800	12704002900	37600	37600	37600	37550	691
420	20240119	134700	12678048350	37600	37600	37650	37550	347
421	20240119	134600	12664997900	37650	37550	37650	37550	1100
422	20240119	134500	12623636300	37550	37600	37600	37550	1073
423	20240119	134400	12583301200	37600	37600	37600	37550	497
424	20240119	134300	12564623600	37550	37600	37650	37550	470
425	20240119	134200	12546946650	37600	37600	37650	37550	667
426	20240119	134100	12521893350	37600	37550	37650	37550	2390
427	20240119	134000	12432105350	37500	37550	37550	37500	393
428	20240119	133900	12417355350	37550	37450	37550	37450	2854
429	20240119	133800	12310335800	37500	37500	37500	37450	157
430	20240119	133700	12304451400	37450	37400	37450	37400	71
431	20240119	133600	12301794300	37450	37500	37500	37450	378
432	20240119	133500	12287635500	37450	37450	37450	37450	848
433	20240119	133400	12255877900	37450	37450	37450	37400	458
434	20240119	133300	12238729050	37450	37450	37450	37400	831
435	20240119	133200	12207611200	37450	37450	37450	37450	74
436	20240119	133100	12204839900	37450	37450	37500	37450	339
437	20240119	133000	12192143500	37450	37400	37450	37400	1216
438	20240119	132900	12146604450	37400	37450	37450	37400	448
439	20240119	132800	12129832850	37450	37450	37450	37400	290
440	20240119	132700	12118975450	37400	37400	37450	37400	377
441	20240119	132600	12104860600	37450	37400	37450	37400	522
442	20240119	132500	12085317050	37400	37400	37400	37400	89
443	20240119	132400	12081988450	37400	37400	37450	37400	225
444	20240119	132300	12073566900	37400	37450	37450	37400	385
445	20240119	132200	12059153450	37450	37400	37450	37400	748
446	20240119	132100	12031173000	37450	37450	37450	37400	1341
447	20240119	132000	11980955750	37450	37450	37450	37450	134
448	20240119	131900	11975937450	37450	37450	37500	37450	251
449	20240119	131800	11966534000	37450	37450	37450	37400	915
450	20240119	131700	11932270850	37450	37400	37450	37400	1301
451	20240119	131600	11883551450	37400	37400	37450	37400	243
452	20240119	131500	11874456250	37450	37400	37450	37400	216
453	20240119	131400	11866372550	37450	37400	37450	37400	411
454	20240119	131300	11851000500	37400	37400	37450	37400	392
455	20240119	131200	11836326350	37400	37450	37450	37400	92
456	20240119	131100	11832883900	37400	37450	37450	37400	507
457	20240119	131000	11813898600	37450	37400	37450	37400	561
458	20240119	130900	11792912350	37400	37400	37400	37400	341
459	20240119	130800	11780158950	37400	37450	37450	37400	151
460	20240119	130700	11774508550	37450	37500	37500	37400	687
461	20240119	130600	11748795200	37450	37450	37500	37450	1071
462	20240119	130500	11708681700	37450	37450	37450	37450	37
463	20240119	130400	11707296050	37450	37450	37500	37450	130
464	20240119	130300	11702426750	37450	37450	37500	37450	109
465	20240119	130200	11698343750	37450	37450	37450	37450	375
466	20240119	130100	11684300000	37450	37400	37450	37400	269
467	20240119	130000	11674230550	37450	37400	37450	37400	247
468	20240119	125900	11664992200	37400	37450	37450	37400	1463
469	20240119	125800	11610226450	37500	37500	37500	37500	34
470	20240119	125700	11608951450	37450	37500	37500	37450	437
471	20240119	125600	11592577500	37450	37450	37500	37400	330
472	20240119	125500	11580218900	37450	37400	37500	37400	887
473	20240119	125400	11547000050	37400	37400	37400	37350	170
474	20240119	125300	11540647100	37400	37350	37400	37300	660
475	20240119	125200	11515999800	37300	37350	37350	37300	1708
476	20240119	125100	11452209350	37350	37350	37400	37350	741
477	20240119	125000	11424532000	37350	37400	37450	37350	202
478	20240119	124900	11416977000	37400	37400	37450	37350	433
479	20240119	124800	11400791900	37350	37400	37400	37350	1366
480	20240119	124700	11349756000	37400	37400	37450	37400	166
481	20240119	124600	11343544500	37400	37400	37400	37400	152
482	20240119	124500	11337859700	37450	37400	37450	37400	995
483	20240119	124400	11300638300	37400	37400	37450	37400	239
484	20240119	124300	11291699650	37400	37450	37450	37400	461
485	20240119	124200	11274453600	37400	37400	37450	37400	1863
486	20240119	124100	11204777200	37400	37400	37450	37400	364
487	20240119	124000	11191160500	37400	37400	37450	37400	502
488	20240119	123900	11172378450	37400	37450	37450	37400	458
489	20240119	123800	11155231250	37450	37450	37450	37400	360
490	20240119	123700	11141753500	37450	37450	37450	37450	910
491	20240119	123600	11107674000	37450	37400	37500	37400	1902
492	20240119	123500	11036400450	37450	37450	37450	37400	647
493	20240119	123400	11012174750	37450	37400	37450	37400	1397
494	20240119	123300	10959907900	37400	37400	37450	37400	199
495	20240119	123200	10952460300	37400	37450	37450	37400	120
496	20240119	123100	10947971400	37400	37450	37500	37400	1217
497	20240119	123000	10902396350	37450	37500	37500	37450	1415
498	20240119	122900	10849363200	37450	37450	37500	37450	404
499	20240119	122800	10834228650	37500	37500	37500	37450	336
500	20240119	122700	10821640300	37500	37450	37500	37450	170
501	20240119	122600	10815272850	37450	37400	37450	37400	115
502	20240119	122500	10810970650	37450	37450	37450	37400	314
503	20240119	122400	10799216600	37450	37400	37450	37400	308
504	20240119	122300	10787686800	37450	37450	37450	37450	580
505	20240119	122200	10765965800	37450	37400	37450	37400	352
506	20240119	122100	10752794050	37450	37450	37450	37450	141
507	20240119	122000	10747513600	37400	37450	37500	37400	1420
508	20240119	121900	10694336000	37450	37400	37450	37400	447
509	20240119	121800	10677599650	37400	37450	37450	37400	162
510	20240119	121700	10671538850	37400	37400	37400	37350	528
511	20240119	121600	10651798100	37350	37350	37450	37350	1220
512	20240119	121500	10606213150	37350	37400	37450	37350	958
513	20240119	121400	10570406250	37400	37500	37500	37400	6264
514	20240119	121300	10336115350	37500	37450	37500	37450	1087
515	20240119	121200	10295407150	37450	37500	37550	37450	171
516	20240119	121100	10288997850	37500	37500	37550	37450	202
517	20240119	121000	10281423700	37500	37500	37500	37500	86
518	20240119	120900	10278198700	37500	37500	37500	37450	372
519	20240119	120800	10264261600	37450	37450	37450	37450	57
520	20240119	120700	10262126950	37450	37500	37500	37450	635
521	20240119	120600	10238338550	37500	37450	37500	37450	192
522	20240119	120500	10231145000	37450	37500	37500	37450	921
523	20240119	120400	10196641550	37500	37550	37550	37450	563
524	20240119	120300	10175518550	37550	37500	37550	37500	97
525	20240119	120200	10171880050	37500	37500	37500	37450	286
526	20240119	120100	10161156150	37500	37450	37500	37450	142
527	20240119	120000	10155835400	37500	37450	37500	37450	357
528	20240119	115900	10142454550	37500	37550	37550	37450	1077
529	20240119	115800	10102067100	37500	37500	37550	37500	277
530	20240119	115700	10091678350	37550	37550	37600	37550	746
531	20240119	115600	10063662550	37550	37550	37600	37550	318
532	20240119	115500	10051718650	37500	37550	37600	37500	1235
533	20240119	115400	10005347850	37600	37600	37600	37550	1119
534	20240119	115300	9963277600	37600	37650	37700	37600	807
535	20240119	115200	9932922100	37650	37650	37650	37650	252
536	20240119	115100	9923434300	37700	37650	37700	37650	122
537	20240119	115000	9918835600	37700	37700	37750	37650	680
538	20240119	114900	9893181800	37750	37700	37750	37700	1617
539	20240119	114800	9832182750	37700	37700	37700	37650	344
540	20240119	114700	9819216650	37650	37650	37700	37650	307
541	20240119	114600	9807648000	37700	37700	37750	37650	335
542	20240119	114500	9795017200	37750	37700	37750	37700	312
543	20240119	114400	9783253900	37700	37650	37700	37650	289
544	20240119	114300	9772360450	37700	37700	37750	37600	336
545	20240119	114200	9759679550	37750	37700	37750	37650	1439
546	20240119	114100	9705434750	37700	37750	37750	37700	132
547	20240119	114000	9700454750	37750	37650	37750	37600	1926
548	20240119	113900	9627912100	37650	37750	37750	37650	748
549	20240119	113800	9599714750	37750	37750	37750	37700	101
550	20240119	113700	9595903750	37700	37650	37700	37600	2510
551	20240119	113600	9501288900	37650	37600	37700	37600	1128
552	20240119	113500	9458820250	37600	37700	37700	37600	785
553	20240119	113400	9429250050	37650	37650	37700	37650	1018
554	20240119	113300	9390906900	37650	37600	37650	37550	300
555	20240119	113200	9379617000	37550	37600	37650	37550	2324
556	20240119	113100	9292153500	37600	37650	37650	37550	515
557	20240119	113000	9272806200	37600	37650	37650	37550	701
558	20240119	112900	9246470200	37600	37550	37600	37550	814
559	20240119	112800	9215875750	37550	37550	37550	37550	606
560	20240119	112700	9193120450	37550	37600	37600	37550	540
561	20240119	112600	9172819550	37550	37600	37600	37550	433
562	20240119	112500	9156540550	37600	37550	37600	37550	420
563	20240119	112400	9140761350	37550	37550	37600	37550	158
564	20240119	112300	9134823450	37550	37550	37600	37550	587
565	20240119	112200	9112781250	37550	37500	37550	37500	2065
566	20240119	112100	9035243900	37550	37500	37550	37500	233
567	20240119	112000	9026502350	37450	37500	37500	37450	534
568	20240119	111900	9006481850	37500	37400	37500	37400	1945
569	20240119	111800	8933622900	37400	37400	37450	37400	408
570	20240119	111700	8918354100	37400	37400	37450	37400	10
571	20240119	111600	8917979750	37400	37450	37450	37400	106
572	20240119	111500	8914012100	37400	37400	37450	37400	110
573	20240119	111400	8909896600	37400	37450	37450	37400	306
574	20240119	111300	8898443350	37450	37400	37450	37350	1899
575	20240119	111200	8827421100	37400	37300	37400	37300	1270
576	20240119	111100	8779988200	37350	37300	37350	37300	293
577	20240119	111000	8769047450	37300	37300	37350	37300	276
578	20240119	110900	8758749250	37300	37300	37350	37300	868
579	20240119	110800	8726372750	37300	37350	37350	37300	289
580	20240119	110700	8715581950	37350	37300	37350	37300	222
581	20240119	110600	8707297300	37350	37250	37350	37250	137
582	20240119	110500	8702184700	37300	37300	37300	37250	573
583	20240119	110400	8680814500	37300	37300	37300	37250	57
584	20240119	110300	8678690050	37300	37300	37300	37250	1577
585	20240119	110200	8619874750	37250	37300	37300	37250	123
586	20240119	110100	8615288550	37300	37300	37300	37250	286
587	20240119	110000	8604622350	37250	37250	37250	37250	111
588	20240119	105900	8600487600	37300	37250	37300	37250	198
589	20240119	105800	8593111600	37300	37250	37300	37200	682
590	20240119	105700	8567697150	37250	37200	37250	37200	101
591	20240119	105600	8563936850	37200	37150	37250	37150	1443
592	20240119	105500	8510288350	37150	37150	37200	37150	3232
593	20240119	105400	8390063700	37200	37200	37200	37150	1126
594	20240119	105300	8348214000	37150	37150	37200	37150	879
595	20240119	105200	8315557050	37150	37150	37200	37150	394
596	20240119	105100	8300917350	37150	37200	37200	37150	1354
597	20240119	105000	8250605650	37200	37200	37250	37200	2209
598	20240119	104900	8168425100	37250	37250	37300	37250	2083
599	20240119	104800	8090820000	37300	37300	37300	37250	1419
600	20240119	104700	8037907100	37300	37300	37350	37300	610
601	20240119	104600	8015152600	37300	37350	37400	37300	2199
602	20240119	104500	7933070350	37350	37350	37350	37300	1195
603	20240119	104400	7888437350	37350	37350	37350	37300	1303
604	20240119	104300	7839774700	37350	37400	37400	37350	319
605	20240119	104200	7827854500	37350	37350	37400	37350	146
606	20240119	104100	7822397350	37350	37350	37350	37300	1886
607	20240119	104000	7752014050	37350	37350	37400	37350	1554
608	20240119	103900	7693968600	37350	37350	37350	37350	312
609	20240119	103800	7682315400	37350	37400	37400	37350	289
610	20240119	103700	7671510300	37400	37450	37450	37400	274
611	20240119	103600	7661262250	37400	37350	37400	37350	264
612	20240119	103500	7651390450	37400	37450	37450	37400	596
613	20240119	103400	7629084100	37450	37450	37450	37450	233
614	20240119	103300	7620358250	37400	37350	37450	37350	1780
615	20240119	103200	7553787000	37350	37350	37350	37300	462
616	20240119	103100	7536533000	37350	37350	37400	37300	965
617	20240119	103000	7500487400	37400	37350	37400	37350	1593
618	20240119	102900	7440966950	37350	37400	37400	37350	97
619	20240119	102800	7437342100	37400	37400	37400	37350	629
620	20240119	102700	7413825050	37400	37400	37450	37400	302
621	20240119	102600	7402530150	37350	37300	37400	37300	446
622	20240119	102500	7385856550	37300	37350	37400	37300	1575
623	20240119	102400	7327026950	37350	37350	37400	37350	703
624	20240119	102300	7300765950	37400	37400	37400	37350	44
625	20240119	102200	7299121000	37350	37350	37400	37300	1902
626	20240119	102100	7228070350	37350	37350	37350	37300	561
627	20240119	102000	7207121250	37350	37350	37400	37300	3381
628	20240119	101900	7080831900	37350	37300	37350	37300	392
629	20240119	101800	7066209100	37350	37400	37450	37300	3521
630	20240119	101700	6934651150	37400	37350	37400	37350	2577
631	20240119	101600	6838305350	37400	37550	37550	37350	10285
632	20240119	101500	6453264300	37550	37550	37550	37500	1217
633	20240119	101400	6407570950	37550	37550	37600	37550	1212
634	20240119	101300	6362054900	37600	37600	37600	37550	953
635	20240119	101200	6326265900	37550	37550	37600	37550	95
636	20240119	101100	6322697600	37550	37550	37550	37500	1468
637	20240119	101000	6267576100	37550	37600	37600	37550	1109
638	20240119	100900	6225926900	37600	37550	37600	37500	1555
639	20240119	100800	6167535150	37500	37500	37550	37450	1500
640	20240119	100700	6111285900	37500	37450	37500	37450	904
641	20240119	100600	6077392900	37450	37450	37550	37450	744
642	20240119	100500	6049489950	37450	37500	37500	37450	1853
643	20240119	100400	5980007350	37500	37450	37550	37450	237
644	20240119	100300	5971119250	37500	37600	37600	37450	3918
645	20240119	100200	5824197900	37600	37550	37600	37500	2178
646	20240119	100100	5742419400	37500	37500	37550	37450	696
647	20240119	100000	5716341850	37500	37450	37550	37450	1687
648	20240119	095900	5653082000	37450	37500	37550	37450	213
649	20240119	095800	5645098200	37500	37550	37550	37500	963
650	20240119	095700	5608985450	37550	37450	37550	37450	2325
651	20240119	095600	5521748000	37450	37400	37450	37350	3167
652	20240119	095500	5403161600	37400	37400	37400	37400	2090
653	20240119	095400	5324995600	37400	37550	37550	37400	9113
654	20240119	095300	4983350800	37500	37600	37600	37500	6157
655	20240119	095200	4752192300	37600	37600	37600	37550	671
656	20240119	095100	4726965600	37550	37600	37600	37550	694
657	20240119	095000	4700883550	37600	37650	37650	37600	736
658	20240119	094900	4673203500	37650	37650	37650	37600	792
659	20240119	094800	4643410900	37600	37650	37650	37600	1130
660	20240119	094700	4600907800	37550	37550	37600	37550	2242
661	20240119	094600	4516609650	37600	37550	37600	37500	2210
662	20240119	094500	4433624700	37550	37600	37600	37550	4054
663	20240119	094400	4281325050	37650	37650	37650	37600	1818
664	20240119	094300	4212893600	37600	37600	37650	37600	2938
665	20240119	094200	4102414800	37650	37700	37700	37650	3180
666	20240119	094100	3982618800	37650	37650	37700	37650	748
667	20240119	094000	3954423650	37700	37650	37750	37600	2330
668	20240119	093900	3866652650	37650	37650	37650	37600	241
669	20240119	093800	3857588400	37600	37600	37650	37600	211
670	20240119	093700	3849649500	37650	37600	37700	37600	1761
671	20240119	093600	3783375100	37600	37550	37650	37550	1680
672	20240119	093500	3720198850	37550	37600	37650	37550	764
673	20240119	093400	3691487050	37600	37600	37650	37550	838
674	20240119	093300	3659978450	37600	37750	37800	37600	6269
675	20240119	093200	3423858950	37800	37800	37800	37750	2311
676	20240119	093100	3336559450	37850	37900	37900	37850	1118
677	20240119	093000	3294236550	37850	37850	37900	37800	1336
678	20240119	092900	3243667500	37800	37800	37850	37800	699
679	20240119	092800	3217237550	37800	37850	37850	37800	1220
680	20240119	092700	3171066050	37800	37900	37900	37800	700
681	20240119	092600	3144583600	37900	37850	37900	37800	2469
682	20240119	092500	3051153850	37850	37850	37850	37750	1129
683	20240119	092400	3008429750	37850	37800	37850	37750	2465
684	20240119	092300	2915257800	37800	37750	37800	37750	231
685	20240119	092200	2906528650	37800	37750	37850	37700	2869
686	20240119	092100	2798195000	37800	37800	37900	37750	2821
687	20240119	092000	2691555400	37800	37900	37950	37800	6248
688	20240119	091900	2454956000	37900	37900	37950	37850	2061
689	20240119	091800	2376825700	37950	37900	37950	37850	2830
690	20240119	091700	2269574550	37850	37750	37900	37750	5480
691	20240119	091600	2062252650	37800	37750	37800	37700	1566
692	20240119	091500	2003123450	37750	37750	37800	37700	1774
693	20240119	091400	1936114550	37800	37750	37850	37750	5164
694	20240119	091300	1740950850	37700	37600	37750	37550	3931
695	20240119	091200	1592888100	37600	37550	37600	37500	2792
696	20240119	091100	1488032350	37550	37650	37650	37550	4612
697	20240119	091000	1314741700	37650	37750	37750	37600	1357
698	20240119	090900	1263588100	37800	37750	37800	37700	1583
699	20240119	090800	1203806550	37750	37750	37800	37650	2102
700	20240119	090700	1124456050	37750	37650	37750	37600	2671
701	20240119	090600	1023816700	37650	37700	37700	37600	545
702	20240119	090500	1003297300	37650	37600	37700	37500	3505
703	20240119	090400	871476950	37600	37700	37700	37500	6067
704	20240119	090300	643392750	37700	37700	37700	37650	1400
705	20240119	090200	590654900	37700	37700	37800	37700	2483
706	20240119	090100	497019150	37700	37750	37800	37600	3866
707	20240119	090000	351310850	37800	37900	37900	37750	9266