KissMeData/000120/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183000	12629126200	124100	124100	124100	124100	2243
3	20240116	182900	12629126200	124100	124100	124100	124100	0
4	20240116	182800	12629126200	124100	124100	124100	124100	0
5	20240116	182700	12629126200	124100	124100	124100	124100	0
6	20240116	182600	12629126200	124100	124100	124100	124100	0
7	20240116	182500	12629126200	124100	124100	124100	124100	0
8	20240116	182400	12629126200	124100	124100	124100	124100	0
9	20240116	182300	12629126200	124100	124100	124100	124100	0
10	20240116	182200	12629126200	124100	124100	124100	124100	0
11	20240116	182100	12629126200	124100	124100	124100	124100	0
12	20240116	182000	12629126200	124100	124100	124100	124100	0
13	20240116	181900	12629126200	124100	124100	124100	124100	0
14	20240116	181800	12629126200	124100	124100	124100	124100	0
15	20240116	181700	12629126200	124100	124100	124100	124100	0
16	20240116	181600	12629126200	124100	124100	124100	124100	0
17	20240116	181500	12629126200	124100	124100	124100	124100	0
18	20240116	181400	12629126200	124100	124100	124100	124100	0
19	20240116	181300	12629126200	124100	124100	124100	124100	0
20	20240116	181200	12629126200	124100	124100	124100	124100	0
21	20240116	181100	12629126200	124100	124100	124100	124100	0
22	20240116	181000	12629126200	124100	124100	124100	124100	0
23	20240116	180900	12629126200	124100	124100	124100	124100	0
24	20240116	180800	12629126200	124100	124100	124100	124100	0
25	20240116	180700	12629126200	124100	124100	124100	124100	0
26	20240116	180600	12629126200	124100	124100	124100	124100	0
27	20240116	180500	12629126200	124100	124100	124100	124100	0
28	20240116	180400	12629126200	124100	124100	124100	124100	0
29	20240116	180300	12629126200	124100	124100	124100	124100	0
30	20240116	180200	12629126200	124100	124100	124100	124100	0
31	20240116	180100	12629126200	124100	124100	124100	124100	0
32	20240116	180000	12629126200	124100	124100	124100	124100	2243
33	20240116	175900	12629126200	124100	124100	124100	124100	0
34	20240116	175800	12629126200	124100	124100	124100	124100	0
35	20240116	175700	12629126200	124100	124100	124100	124100	0
36	20240116	175600	12629126200	124100	124100	124100	124100	0
37	20240116	175500	12629126200	124100	124100	124100	124100	0
38	20240116	175400	12629126200	124100	124100	124100	124100	0
39	20240116	175300	12629126200	124100	124100	124100	124100	0
40	20240116	175200	12629126200	124100	124100	124100	124100	0
41	20240116	175100	12629126200	124100	124100	124100	124100	0
42	20240116	175000	12629126200	124100	124100	124100	124100	0
43	20240116	174900	12629126200	124100	124100	124100	124100	0
44	20240116	174800	12629126200	124100	124100	124100	124100	0
45	20240116	174700	12629126200	124100	124100	124100	124100	0
46	20240116	174600	12629126200	124100	124100	124100	124100	0
47	20240116	174500	12629126200	124100	124100	124100	124100	0
48	20240116	174400	12629126200	124100	124100	124100	124100	0
49	20240116	174300	12629126200	124100	124100	124100	124100	0
50	20240116	174200	12629126200	124100	124100	124100	124100	0
51	20240116	174100	12629126200	124100	124100	124100	124100	0
52	20240116	174000	12629126200	124100	124100	124100	124100	0
53	20240116	173900	12629126200	124100	124100	124100	124100	0
54	20240116	173800	12629126200	124100	124100	124100	124100	0
55	20240116	173700	12629126200	124100	124100	124100	124100	0
56	20240116	173600	12629126200	124100	124100	124100	124100	0
57	20240116	173500	12629126200	124100	124100	124100	124100	0
58	20240116	173400	12629126200	124100	124100	124100	124100	0
59	20240116	173300	12629126200	124100	124100	124100	124100	0
60	20240116	173200	12629126200	124100	124100	124100	124100	0
61	20240116	173100	12629126200	124100	124100	124100	124100	0
62	20240116	173000	12629126200	124100	124100	124100	124100	2243
63	20240116	172900	12629126200	124100	124100	124100	124100	0
64	20240116	172800	12629126200	124100	124100	124100	124100	0
65	20240116	172700	12629126200	124100	124100	124100	124100	0
66	20240116	172600	12629126200	124100	124100	124100	124100	0
67	20240116	172500	12629126200	124100	124100	124100	124100	0
68	20240116	172400	12629126200	124100	124100	124100	124100	0
69	20240116	172300	12629126200	124100	124100	124100	124100	0
70	20240116	172200	12629126200	124100	124100	124100	124100	0
71	20240116	172100	12629126200	124100	124100	124100	124100	0
72	20240116	172000	12629126200	124100	124100	124100	124100	0
73	20240116	171900	12629126200	124100	124100	124100	124100	0
74	20240116	171800	12629126200	124100	124100	124100	124100	0
75	20240116	171700	12629126200	124100	124100	124100	124100	0
76	20240116	171600	12629126200	124100	124100	124100	124100	0
77	20240116	171500	12629126200	124100	124100	124100	124100	0
78	20240116	171400	12629126200	124100	124100	124100	124100	0
79	20240116	171300	12629126200	124100	124100	124100	124100	0
80	20240116	171200	12629126200	124100	124100	124100	124100	0
81	20240116	171100	12629126200	124100	124100	124100	124100	0
82	20240116	171000	12629126200	124100	124100	124100	124100	0
83	20240116	170900	12629126200	124100	124100	124100	124100	0
84	20240116	170800	12629126200	124100	124100	124100	124100	0
85	20240116	170700	12629126200	124100	124100	124100	124100	0
86	20240116	170600	12629126200	124100	124100	124100	124100	0
87	20240116	170500	12629126200	124100	124100	124100	124100	0
88	20240116	170400	12629126200	124100	124100	124100	124100	0
89	20240116	170300	12629126200	124100	124100	124100	124100	0
90	20240116	170200	12629126200	124100	124100	124100	124100	0
91	20240116	170100	12629126200	124100	124100	124100	124100	0
92	20240116	170000	12629126200	124100	124100	124100	124100	2243
93	20240116	165900	12629126200	124100	124100	124100	124100	0
94	20240116	165800	12629126200	124100	124100	124100	124100	0
95	20240116	165700	12629126200	124100	124100	124100	124100	0
96	20240116	165600	12629126200	124100	124100	124100	124100	0
97	20240116	165500	12629126200	124100	124100	124100	124100	0
98	20240116	165400	12629126200	124100	124100	124100	124100	0
99	20240116	165300	12629126200	124100	124100	124100	124100	0
100	20240116	165200	12629126200	124100	124100	124100	124100	0
101	20240116	165100	12629126200	124100	124100	124100	124100	0
102	20240116	165000	12629126200	124100	124100	124100	124100	0
103	20240116	164900	12629126200	124100	124100	124100	124100	0
104	20240116	164800	12629126200	124100	124100	124100	124100	0
105	20240116	164700	12629126200	124100	124100	124100	124100	0
106	20240116	164600	12629126200	124100	124100	124100	124100	0
107	20240116	164500	12629126200	124100	124100	124100	124100	0
108	20240116	164400	12629126200	124100	124100	124100	124100	0
109	20240116	164300	12629126200	124100	124100	124100	124100	0
110	20240116	164200	12629126200	124100	124100	124100	124100	0
111	20240116	164100	12629126200	124100	124100	124100	124100	0
112	20240116	164000	12629126200	124100	124100	124100	124100	0
113	20240116	163900	12629126200	124100	124100	124100	124100	0
114	20240116	163800	12629126200	124100	124100	124100	124100	0
115	20240116	163700	12629126200	124100	124100	124100	124100	0
116	20240116	163600	12629126200	124100	124100	124100	124100	0
117	20240116	163500	12629126200	124100	124100	124100	124100	0
118	20240116	163400	12629126200	124100	124100	124100	124100	0
119	20240116	163300	12629126200	124100	124100	124100	124100	0
120	20240116	163200	12629126200	124100	124100	124100	124100	0
121	20240116	163100	12629126200	124100	124100	124100	124100	0
122	20240116	163000	12629126200	124100	124100	124100	124100	2243
123	20240116	162900	12629126200	124100	124100	124100	124100	0
124	20240116	162800	12629126200	124100	124100	124100	124100	0
125	20240116	162700	12629126200	124100	124100	124100	124100	0
126	20240116	162600	12629126200	124100	124100	124100	124100	0
127	20240116	162500	12629126200	124100	124100	124100	124100	0
128	20240116	162400	12629126200	124100	124100	124100	124100	0
129	20240116	162300	12629126200	124100	124100	124100	124100	0
130	20240116	162200	12629126200	124100	124100	124100	124100	0
131	20240116	162100	12629126200	124100	124100	124100	124100	0
132	20240116	162000	12629126200	124100	124100	124100	124100	0
133	20240116	161900	12629126200	124100	124100	124100	124100	0
134	20240116	161800	12629126200	124100	124100	124100	124100	0
135	20240116	161700	12629126200	124100	124100	124100	124100	0
136	20240116	161600	12629126200	124100	124100	124100	124100	0
137	20240116	161500	12629126200	124100	124100	124100	124100	0
138	20240116	161400	12629126200	124100	124100	124100	124100	0
139	20240116	161300	12629126200	124100	124100	124100	124100	0
140	20240116	161200	12629126200	124100	124100	124100	124100	0
141	20240116	161100	12629126200	124100	124100	124100	124100	0
142	20240116	161000	12629126200	124100	124100	124100	124100	0
143	20240116	160900	12629126200	124100	124100	124100	124100	0
144	20240116	160800	12629126200	124100	124100	124100	124100	0
145	20240116	160700	12629126200	124100	124100	124100	124100	0
146	20240116	160600	12629126200	124100	124100	124100	124100	0
147	20240116	160500	12629126200	124100	124100	124100	124100	0
148	20240116	160400	12629126200	124100	124100	124100	124100	0
149	20240116	160300	12629126200	124100	124100	124100	124100	0
150	20240116	160200	12629126200	124100	124100	124100	124100	0
151	20240116	160100	12629126200	124100	124100	124100	124100	0
152	20240116	160000	12629126200	124100	124100	124100	124100	2243
153	20240116	155900	12629126200	124100	124100	124100	124100	0
154	20240116	155800	12629126200	124100	124100	124100	124100	0
155	20240116	155700	12629126200	124100	124100	124100	124100	0
156	20240116	155600	12629126200	124100	124100	124100	124100	0
157	20240116	155500	12629126200	124100	124100	124100	124100	0
158	20240116	155400	12629126200	124100	124100	124100	124100	0
159	20240116	155300	12629126200	124100	124100	124100	124100	0
160	20240116	155200	12629126200	124100	124100	124100	124100	0
161	20240116	155100	12629126200	124100	124100	124100	124100	0
162	20240116	155000	12629126200	124100	124100	124100	124100	0
163	20240116	154900	12629126200	124100	124100	124100	124100	0
164	20240116	154800	12629126200	124100	124100	124100	124100	0
165	20240116	154700	12629126200	124100	124100	124100	124100	0
166	20240116	154600	12629126200	124100	124100	124100	124100	0
167	20240116	154500	12629126200	124100	124100	124100	124100	0
168	20240116	154400	12629126200	124100	124100	124100	124100	0
169	20240116	154300	12629126200	124100	124100	124100	124100	0
170	20240116	154200	12629126200	124100	124100	124100	124100	0
171	20240116	154100	12629126200	124100	124100	124100	124100	0
172	20240116	154000	12629126200	124100	124100	124100	124100	0
173	20240116	153900	12629126200	124100	124100	124100	124100	0
174	20240116	153800	12629126200	124100	124100	124100	124100	0
175	20240116	153700	12629126200	124100	124100	124100	124100	0
176	20240116	153600	12629126200	124100	124100	124100	124100	0
177	20240116	153500	12629126200	124100	124100	124100	124100	0
178	20240116	153400	12629126200	124100	124100	124100	124100	0
179	20240116	153300	12629126200	124100	124100	124100	124100	0
180	20240116	153200	12629126200	124100	124100	124100	124100	0
181	20240116	153100	12629126200	124100	124100	124100	124100	0
182	20240116	153000	12629126200	124100	124100	124100	124100	4486
183	20240116	152900	12350769900	123700	123700	123700	123700	0
184	20240116	152800	12350769900	123700	123700	123700	123700	0
185	20240116	152700	12350769900	123700	123700	123700	123700	0
186	20240116	152600	12350769900	123700	123700	123700	123700	0
187	20240116	152500	12350769900	123700	123700	123700	123700	0
188	20240116	152400	12350769900	123700	123700	123700	123700	0
189	20240116	152300	12350769900	123700	123700	123700	123700	0
190	20240116	152200	12350769900	123700	123700	123700	123700	0
191	20240116	152100	12350769900	123700	123700	123700	123700	0
192	20240116	152000	12350769900	123700	123700	123700	123700	0
193	20240116	151900	12350769900	123700	123700	124100	123700	122
194	20240116	151800	12335660100	123800	123700	124100	123700	54
195	20240116	151700	12328974800	123800	123800	124100	123800	199
196	20240116	151600	12304321800	123800	123900	124000	123800	220
197	20240116	151500	12277061600	124000	123900	124100	123900	301
198	20240116	151400	12239749600	124100	123900	124100	123900	228
199	20240116	151300	12211484200	124100	124100	124100	123900	243
200	20240116	151200	12181348000	124100	124100	124100	123900	228
201	20240116	151100	12153067800	124100	124000	124100	123900	198
202	20240116	151000	12128506600	124000	123900	124100	123900	231
203	20240116	150900	12099859100	124100	123900	124100	123900	137
204	20240116	150800	12082864600	123900	123900	124000	123800	268
205	20240116	150700	12049658400	123900	124000	124000	123800	120
206	20240116	150600	12034793600	124100	123800	124100	123800	354
207	20240116	150500	11990904400	123800	123800	124000	123800	160
208	20240116	150400	11971082700	123700	123900	124000	123600	297
209	20240116	150300	11934297100	123900	124000	124000	123500	156
210	20240116	150200	11915000500	124000	123300	124000	123300	431
211	20240116	150100	11861633700	124000	123600	124000	123400	291
212	20240116	150000	11825647400	123600	123600	124000	123500	311
213	20240116	145900	11787154000	123500	123700	123700	123400	220
214	20240116	145800	11759964000	123600	123600	123800	123500	242
215	20240116	145700	11730047800	123600	123600	123800	123500	231
216	20240116	145600	11701494900	123600	123400	123700	123400	277
217	20240116	145500	11667269900	123700	124000	124000	123400	310
218	20240116	145400	11628926800	124000	123900	124000	123500	329
219	20240116	145300	11588185800	123900	123800	124000	123400	365
220	20240116	145200	11542980900	123800	123900	124000	123100	1417
221	20240116	145100	11368197100	123900	123900	124000	123800	280
222	20240116	145000	11333499600	123900	123800	124000	123700	275
223	20240116	144900	11299430500	123800	123500	123900	123500	191
224	20240116	144800	11275786600	123400	123500	123800	123200	589
225	20240116	144700	11203023300	123700	123800	123900	122500	2247
226	20240116	144600	10926951400	123700	123600	123800	123500	244
227	20240116	144500	10896788900	123700	123600	123800	123300	186
228	20240116	144400	10873788600	123700	123500	123900	123300	228
229	20240116	144300	10845576100	123300	123700	123800	123300	280
230	20240116	144200	10810966200	123600	123700	123700	123400	191
231	20240116	144100	10787369900	123700	123500	123800	123500	233
232	20240116	144000	10758563600	123500	123800	123800	123500	233
233	20240116	143900	10729768100	123700	123600	123900	123600	187
234	20240116	143800	10706632600	123600	123900	124000	123500	330
235	20240116	143700	10665790600	124000	123500	124000	123500	232
236	20240116	143600	10637072000	123600	123300	123800	123300	219
237	20240116	143500	10609994000	123300	123700	123800	123300	285
238	20240116	143400	10574792800	123600	123500	123700	123200	133
239	20240116	143300	10558368100	123200	123400	123600	123200	243
240	20240116	143200	10528382000	123500	123500	123600	123400	125
241	20240116	143100	10512947500	123600	123200	123700	123200	237
242	20240116	143000	10483701200	123200	123400	123700	123200	208
243	20240116	142900	10458022500	123500	123400	123600	123200	161
244	20240116	142800	10438155200	123500	123300	123700	123300	288
245	20240116	142700	10402584900	123300	123400	123500	123200	166
246	20240116	142600	10382107200	123500	123500	123500	123000	204
247	20240116	142500	10356961000	123500	122900	123500	122800	309
248	20240116	142400	10318864100	123500	123100	123500	122700	564
249	20240116	142300	10249537100	123000	123300	123500	122700	313
250	20240116	142200	10210995700	122700	123400	123800	122700	334
251	20240116	142100	10169907100	123500	123700	123700	122800	444
252	20240116	142000	10115260300	123700	123200	123900	123000	268
253	20240116	141900	10082225500	123900	123400	124000	123200	412
254	20240116	141800	10031395300	123500	123800	123800	123400	240
255	20240116	141700	10001746100	123800	123800	123800	123500	265
256	20240116	141600	9968996000	123800	123700	124000	123500	216
257	20240116	141500	9942275200	123700	123600	124000	123600	154
258	20240116	141400	9923221600	123900	123800	124100	123500	158
259	20240116	141300	9903676800	123500	123600	124100	123500	189
260	20240116	141200	9880283000	123600	123700	123800	123400	204
261	20240116	141100	9855085100	123700	123700	123800	123500	154
262	20240116	141000	9836044700	123600	123900	124000	123500	244
263	20240116	140900	9805846700	123900	123500	124000	123500	92
264	20240116	140800	9794464500	123500	124000	124100	123500	394
265	20240116	140700	9745712100	124000	124200	124200	123900	127
266	20240116	140600	9729965500	124200	124000	124200	123900	204
267	20240116	140500	9704659500	124000	123900	124200	123800	80
268	20240116	140400	9694741700	123900	123700	124200	123700	153
269	20240116	140300	9675791000	124000	124000	124100	123900	211
270	20240116	140200	9649618400	124000	124000	124100	123900	119
271	20240116	140100	9634863600	124000	123800	124100	123700	171
272	20240116	140000	9613686900	124200	123900	124200	123800	131
273	20240116	135900	9597447800	123900	123700	123900	123600	174
274	20240116	135800	9575909700	123800	123800	124000	123600	162
275	20240116	135700	9555861500	123900	124200	124200	123800	182
276	20240116	135600	9533292500	124200	124000	124200	123800	203
277	20240116	135500	9508127600	124000	123900	124100	123800	137
278	20240116	135400	9491148500	124000	124100	124100	123900	178
279	20240116	135300	9469071500	124200	124000	124200	123900	197
280	20240116	135200	9444628600	124000	124000	124200	124000	96
281	20240116	135100	9432716400	124000	124000	124200	123900	184
282	20240116	135000	9409885400	124000	124000	124200	124000	274
283	20240116	134900	9375884900	124000	124100	124200	124000	118
284	20240116	134800	9361244200	124000	124200	124300	124000	186
285	20240116	134700	9338152500	124200	124300	124300	124100	157
286	20240116	134600	9318650600	124400	124100	124400	124100	152
287	20240116	134500	9299763400	124000	124200	124400	124000	221
288	20240116	134400	9272315000	124200	124200	124400	124200	159
289	20240116	134300	9252546100	124300	124000	124300	124000	129
290	20240116	134200	9236534000	124300	124300	124400	124000	78
291	20240116	134100	9226839800	124200	124100	124400	124000	213
292	20240116	134000	9200399700	124100	124200	124300	124100	214
293	20240116	133900	9173812000	124300	124200	124300	124100	131
294	20240116	133800	9157535900	124300	124400	124500	124200	177
295	20240116	133700	9135523300	124400	124500	124600	124400	134
296	20240116	133600	9118835300	124400	124700	124900	124300	520
297	20240116	133500	9054075600	124700	124700	124800	124600	146
298	20240116	133400	9035867600	124800	124600	124900	124600	146
299	20240116	133300	9017652200	124600	124600	124900	124500	139
300	20240116	133200	9000324900	124700	125000	125000	124600	108
301	20240116	133100	8986855400	125000	124400	125000	124400	138
302	20240116	133000	8969656900	124500	124500	125100	124400	158
303	20240116	132900	8949957000	124600	124400	124600	124300	85
304	20240116	132800	8939372100	124400	124400	124600	124300	220
305	20240116	132700	8911985700	124400	124900	124900	124300	50
306	20240116	132600	8905759100	124900	124600	125000	124400	234
307	20240116	132500	8876623800	124500	124800	125000	124500	643
308	20240116	132400	8796451500	124700	124800	124900	124700	101
309	20240116	132300	8783844800	124900	124800	125100	124700	106
310	20240116	132200	8770615500	124700	125000	125000	124700	183
311	20240116	132100	8747772700	124800	124800	125100	124700	98
312	20240116	132000	8735537900	124700	124800	125100	124700	210
313	20240116	131900	8709315600	124900	125000	125000	124800	82
314	20240116	131800	8699074000	124900	124900	125000	124700	241
315	20240116	131700	8668986400	124900	124900	125000	124800	92
316	20240116	131600	8657495700	125000	124800	125100	124800	108
317	20240116	131500	8644007700	124900	124900	125200	124900	304
318	20240116	131400	8606014200	124900	125100	125200	124900	59
319	20240116	131300	8598639400	125100	125300	125300	124800	97
320	20240116	131200	8586512600	125300	125000	125300	124900	178
321	20240116	131100	8564238500	124900	125000	125100	124900	84
322	20240116	131000	8553736400	125000	125200	125200	125000	226
323	20240116	130900	8525452800	125200	125100	125200	125000	83
324	20240116	130800	8515065100	125100	125300	125300	124900	128
325	20240116	130700	8499054200	125300	124900	125300	124900	74
326	20240116	130600	8489790400	124900	125100	125300	124900	158
327	20240116	130500	8470022100	125100	125100	125300	125000	142
328	20240116	130400	8452257900	125100	125100	125300	125000	88
329	20240116	130300	8441243300	125000	125100	125300	125000	95
330	20240116	130200	8429355500	125200	125100	125300	125000	190
331	20240116	130100	8405572400	125000	125000	125100	125000	38
332	20240116	130000	8400821000	125200	125100	125300	124900	211
333	20240116	125900	8374433800	125100	125100	125300	125000	125
334	20240116	125800	8358788900	125200	125000	125200	125000	89
335	20240116	125700	8347658200	125100	125200	125300	124900	73
336	20240116	125600	8338518500	125100	124900	125100	124800	107
337	20240116	125500	8325146300	124800	125100	125200	124800	108
338	20240116	125400	8311653500	125000	125100	125200	124900	92
339	20240116	125300	8300148100	124900	125100	125100	124700	186
340	20240116	125200	8276921500	124900	125000	125200	124900	48
341	20240116	125100	8270921900	125000	124800	125300	124800	132
342	20240116	125000	8254418200	124800	124700	125100	124700	90
343	20240116	124900	8243177400	124800	125000	125000	124700	248
344	20240116	124800	8212229300	124900	124900	125000	124700	90
345	20240116	124700	8200993400	124900	124800	125100	124800	116
346	20240116	124600	8186501400	125100	124800	125100	124700	106
347	20240116	124500	8173249900	124700	125100	125200	124700	352
348	20240116	124400	8129291400	125100	125200	125200	125000	87
349	20240116	124300	8118406700	125100	125100	125300	125000	229
350	20240116	124200	8089745600	125200	125200	125300	125100	88
351	20240116	124100	8078728200	125200	125100	125200	125100	60
352	20240116	124000	8071216600	125000	125200	125300	124900	153
353	20240116	123900	8052080200	125200	125300	125300	125100	87
354	20240116	123800	8041185600	125200	125200	125300	125000	89
355	20240116	123700	8030049300	125100	124900	125100	124800	163
356	20240116	123600	8009663900	124900	125100	125100	124900	136
357	20240116	123500	7992667100	125100	125100	125300	125000	191
358	20240116	123400	7968784100	125300	125300	125300	125100	226
359	20240116	123300	7940485900	125300	125300	125300	125200	132
360	20240116	123200	7923955100	125200	125200	125300	125100	64
361	20240116	123100	7915938900	125100	124900	125200	124900	40
362	20240116	123000	7910934500	125100	125200	125300	124900	204
363	20240116	122900	7885418800	125200	125000	125200	125000	77
364	20240116	122800	7875781400	125100	125200	125200	125000	164
365	20240116	122700	7855259900	125200	125200	125300	125000	92
366	20240116	122600	7843741200	125100	125100	125300	125000	89
367	20240116	122500	7832599900	125000	125100	125200	124800	222
368	20240116	122400	7804843100	125200	125200	125200	125000	141
369	20240116	122300	7787192000	125100	125000	125300	125000	123
370	20240116	122200	7771805100	125000	125200	125200	125000	74
371	20240116	122100	7762544500	125200	124900	125200	124900	79
372	20240116	122000	7752668600	124900	125000	125200	124900	173
373	20240116	121900	7731033600	125000	125000	125000	124900	110
374	20240116	121800	7717290000	124900	124800	124900	124800	126
375	20240116	121700	7701555300	124800	124800	125000	124800	135
376	20240116	121600	7684700600	124900	124800	124900	124700	84
377	20240116	121500	7674216500	124700	124700	124800	124500	176
378	20240116	121400	7652285800	124700	124800	124900	124600	125
379	20240116	121300	7636692000	124700	124800	124900	124700	95
380	20240116	121200	7624833900	124900	124700	125000	124700	166
381	20240116	121100	7604106200	124700	124500	124700	124500	58
382	20240116	121000	7596877800	124600	124600	124800	124400	184
383	20240116	120900	7573958200	124700	124400	124700	124400	70
384	20240116	120800	7565242900	124400	124400	124400	124300	80
385	20240116	120700	7555294100	124400	124500	124600	124300	108
386	20240116	120600	7541849700	124300	124500	124700	124300	136
387	20240116	120500	7524918900	124500	124700	124700	124300	178
388	20240116	120400	7502754200	124700	124600	124800	124600	120
389	20240116	120300	7487791800	124600	124700	124700	124500	69
390	20240116	120200	7479193200	124800	124500	124800	124300	267
391	20240116	120100	7445929600	124500	124400	124500	124400	74
392	20240116	120000	7436721400	124500	124500	124700	124300	318
393	20240116	115900	7397128000	124400	123700	124400	123700	1884
394	20240116	115800	7163475900	123600	123500	123800	123500	140
395	20240116	115700	7146166000	123400	123700	123700	123400	151
396	20240116	115600	7127506000	123600	123500	123700	123500	125
397	20240116	115500	7112052900	123700	123600	123700	123400	211
398	20240116	115400	7085991900	123500	123600	123700	123500	94
399	20240116	115300	7074371900	123600	123100	123600	123100	120
400	20240116	115200	7059561500	123100	122900	123600	122800	611
401	20240116	115100	6984303800	122900	123100	123100	122600	109
402	20240116	115000	6970917200	123000	123500	123500	122700	1176
403	20240116	114900	6826042400	123500	124400	124400	123500	1285
404	20240116	114800	6667015800	124400	124400	124400	124200	148
405	20240116	114700	6648625800	124300	124400	124400	124200	142
406	20240116	114600	6630967800	124500	124200	124500	124200	163
407	20240116	114500	6610698700	124100	124400	124400	124100	315
408	20240116	114400	6571555500	124300	124400	124500	124300	218
409	20240116	114300	6544447900	124300	124400	124500	124200	108
410	20240116	114200	6531012200	124400	124400	124500	124300	207
411	20240116	114100	6505252200	124400	124400	124500	124300	134
412	20240116	114000	6488578600	124500	124500	124500	124200	236
413	20240116	113900	6459225700	124500	124500	124500	124400	66
414	20240116	113800	6451009600	124400	124600	124600	124400	95
415	20240116	113700	6439182400	124700	124500	124700	124300	243
416	20240116	113600	6408937300	124400	124300	124400	124300	60
417	20240116	113500	6401473600	124300	124400	124500	124100	225
418	20240116	113400	6373506200	124500	124200	124500	124100	96
419	20240116	113300	6361568600	124200	124100	124200	124100	88
420	20240116	113200	6350643300	124100	124200	124200	124000	203
421	20240116	113100	6325445500	124100	124000	124300	124000	97
422	20240116	113000	6313401700	124100	124400	124500	124100	279
423	20240116	112900	6278724600	124300	124500	124500	124200	124
424	20240116	112800	6263303700	124400	124600	124600	124400	162
425	20240116	112700	6243130000	124600	124700	124700	124500	215
426	20240116	112600	6216333500	124700	124700	124700	124600	125
427	20240116	112500	6200753600	124700	125100	125100	124600	905
428	20240116	112400	6087655600	125100	125000	125300	125000	129
429	20240116	112300	6071512900	125200	125200	125300	125000	174
430	20240116	112200	6049741200	125100	125200	125200	125100	125
431	20240116	112100	6034098600	125100	125200	125300	125100	125
432	20240116	112000	6018447800	125200	125000	125300	124900	243
433	20240116	111900	5988064500	125000	124900	125000	124900	186
434	20240116	111800	5964818700	124800	124700	125000	124600	218
435	20240116	111700	5937628400	125000	124900	125000	124700	224
436	20240116	111600	5909659900	125000	124700	125000	124700	67
437	20240116	111500	5901293300	124700	124900	125000	124600	270
438	20240116	111400	5867602800	124800	124900	124900	124700	307
439	20240116	111300	5829262500	124900	124800	125000	124800	149
440	20240116	111200	5810651500	124800	124800	125000	124600	333
441	20240116	111100	5769095100	124800	124500	124800	124400	135
442	20240116	111000	5752275300	124500	124400	124800	124200	405
443	20240116	110900	5701846600	124500	124300	124500	124300	146
444	20240116	110800	5683686400	124300	124400	124400	124100	161
445	20240116	110700	5663677600	124400	124200	124400	124100	100
446	20240116	110600	5651256900	124200	123900	124300	123800	469
447	20240116	110500	5593068600	123800	123800	123900	123400	127
448	20240116	110400	5577367100	123800	124000	124100	123800	205
449	20240116	110300	5551956400	124000	123500	124000	123300	4027
450	20240116	110200	5054199600	123100	123500	123600	123000	304
451	20240116	110100	5016716100	123500	123500	123500	123300	127
452	20240116	110000	5001038900	123300	123300	123500	123000	244
453	20240116	105900	4970980200	123300	123800	123800	123300	269
454	20240116	105800	4937754500	123900	123300	123900	123200	329
455	20240116	105700	4897105800	123300	122600	123400	122600	618
456	20240116	105600	4821147600	120200	120200	120200	120200	0
457	20240116	105500	4821147600	120200	120200	120200	120200	0
458	20240116	105400	4821147600	120200	123900	124000	120200	2859
459	20240116	105300	4470347900	124000	123900	124200	123800	216
460	20240116	105200	4443563500	123800	123100	123900	123100	101
461	20240116	105100	4431078300	123400	123800	123800	123000	810
462	20240116	105000	4331302100	123400	123600	123600	123200	422
463	20240116	104900	4279247700	123800	123700	124000	123200	985
464	20240116	104800	4157574700	123800	123700	123800	123600	128
465	20240116	104700	4141738500	123700	123800	123900	123600	245
466	20240116	104600	4111422300	123900	123800	124000	123700	150
467	20240116	104500	4092846300	123600	123700	124500	123600	248
468	20240116	104400	4062146900	123900	124000	124200	123600	189
469	20240116	104300	4038749200	123900	124000	124200	123800	471
470	20240116	104200	3980356400	124000	124100	124100	123900	840
471	20240116	104100	3876242200	124200	124300	124400	124000	178
472	20240116	104000	3854159200	124400	124400	124400	124000	560
473	20240116	103900	3784541000	124600	124300	124600	124100	351
474	20240116	103800	3740901400	124300	124300	124300	124000	1653
475	20240116	103700	3535620700	124200	124300	124600	124200	756
476	20240116	103600	3441616800	124300	124300	124400	124300	159
477	20240116	103500	3421846300	124400	124400	124400	124300	324
478	20240116	103400	3381547600	124400	124300	124600	124200	431
479	20240116	103300	3327960300	124300	124700	124700	124200	587
480	20240116	103200	3254943400	124900	124700	124900	124500	235
481	20240116	103100	3225645000	124800	124700	124900	124400	700
482	20240116	103000	3138418200	124700	124900	124900	124600	469
483	20240116	102900	3079910700	124900	125000	125000	124900	93
484	20240116	102800	3068289300	125000	125000	125000	124900	131
485	20240116	102700	3051917400	125000	124800	125100	124800	242
486	20240116	102600	3021681900	124900	125000	125100	124900	172
487	20240116	102500	3000185500	125000	125000	125100	124900	99
488	20240116	102400	2987811700	125000	125200	125200	125000	392
489	20240116	102300	2938777500	125200	125300	125300	125000	278
490	20240116	102200	2903980600	125200	125100	125500	125000	1572
491	20240116	102100	2707356100	125100	125700	125800	125100	844
492	20240116	102000	2601633400	125700	126000	126000	125600	409
493	20240116	101900	2550229900	126200	126200	126200	125800	603
494	20240116	101800	2474232900	126300	126500	126600	126200	234
495	20240116	101700	2444660400	126400	126300	126500	126300	58
496	20240116	101600	2437331700	126300	126400	126600	126300	132
497	20240116	101500	2420637200	126400	126900	126900	126400	272
498	20240116	101400	2386196900	126700	126700	127000	126600	777
499	20240116	101300	2287634500	126700	127100	127100	126700	125
500	20240116	101200	2271776600	127100	127300	127300	126700	1204
501	20240116	101100	2118852500	127300	127400	127500	127200	582
502	20240116	101000	2044746700	127500	127600	127700	127400	78
503	20240116	100900	2034802500	127700	127600	127700	127400	75
504	20240116	100800	2025230700	127400	127200	127600	127200	174
505	20240116	100700	2003042700	127300	127500	127500	127200	277
506	20240116	100600	1967762900	127500	127700	127700	127400	339
507	20240116	100500	1924525900	127600	127500	127800	127400	365
508	20240116	100400	1877959800	127300	127400	127400	127300	111
509	20240116	100300	1863823600	127200	127200	127400	127200	146
510	20240116	100200	1845232200	127200	127100	127300	127100	196
511	20240116	100100	1820298500	127100	127300	127300	127100	137
512	20240116	100000	1802872100	127300	127100	127300	127000	173
513	20240116	095900	1780882200	127100	127100	127200	126900	135
514	20240116	095800	1763733400	127200	127000	127200	126700	349
515	20240116	095700	1719440400	127000	126800	127000	126800	99
516	20240116	095600	1706875000	126800	126800	127000	126800	165
517	20240116	095500	1685936100	126700	126800	126900	126700	94
518	20240116	095400	1674020500	126900	127000	127000	126700	62
519	20240116	095300	1666155400	127000	126800	127000	126700	103
520	20240116	095200	1653099400	126800	126500	126800	126500	382
521	20240116	095100	1604746900	126500	126700	126800	126500	254
522	20240116	095000	1572583900	126600	127000	127000	126600	325
523	20240116	094900	1531413500	127000	127000	127000	126700	140
524	20240116	094800	1513657000	127000	126700	127000	126600	107
525	20240116	094700	1500088600	126700	126700	126800	126600	72
526	20240116	094600	1490965500	126700	126800	126900	126600	271
527	20240116	094500	1456621700	126700	126800	126900	126700	92
528	20240116	094400	1444958200	127000	126600	127000	126500	526
529	20240116	094300	1378312100	126500	126600	126700	126500	86
530	20240116	094200	1367422100	126500	126500	126600	126500	42
531	20240116	094100	1362106300	126500	126700	126800	126500	245
532	20240116	094000	1331090100	126700	126500	126700	126400	241
533	20240116	093900	1300591500	126700	126700	126700	126400	87
534	20240116	093800	1289568900	126800	126300	126800	126300	460
535	20240116	093700	1231309000	126500	126200	126500	126200	111
536	20240116	093600	1217292000	126300	126200	126500	126200	66
537	20240116	093500	1208950400	126300	126300	126300	126200	136
538	20240116	093400	1191778600	126400	126000	126500	126000	26
539	20240116	093300	1188497300	126500	126400	126500	125900	165
540	20240116	093200	1167640600	125900	126200	126400	125900	206
541	20240116	093100	1141676400	126200	126200	126300	126100	33
542	20240116	093000	1137511100	125900	125900	126200	125900	64
543	20240116	092900	1129441000	126200	126200	126200	125700	403
544	20240116	092800	1078718900	126000	126300	126300	126000	17
545	20240116	092700	1076572400	126000	126000	126000	125800	210
546	20240116	092600	1050124400	126000	125500	126000	125500	133
547	20240116	092500	1033410300	125400	125600	125900	125400	163
548	20240116	092400	1012940000	125600	125900	125900	125500	25
549	20240116	092300	1009797500	125900	125400	125900	125400	148
550	20240116	092200	991217800	125600	125400	125600	125100	1491
551	20240116	092100	804430000	125400	125800	125800	125400	394
552	20240116	092000	754951000	125900	126100	126100	125800	195
553	20240116	091900	730394600	125900	126500	126600	125700	298
554	20240116	091800	692819300	126200	126300	126300	126100	664
555	20240116	091700	609077300	126300	126200	126400	126200	75
556	20240116	091600	599606000	126200	126800	126800	126200	322
557	20240116	091500	558892500	126500	126800	126800	126400	325
558	20240116	091400	517749300	126800	126500	126800	126500	168
559	20240116	091300	496463000	126500	126200	126500	126000	125
560	20240116	091200	480671200	126200	125900	126200	125800	120
561	20240116	091100	465550600	125900	125900	126300	125500	257
562	20240116	091000	433171900	125700	125800	125900	125400	200
563	20240116	090900	408062000	125300	125200	125900	125200	57
564	20240116	090800	400917600	125000	125500	125900	125000	124
565	20240116	090700	385388500	125500	125200	125500	124900	70
566	20240116	090600	376619800	124900	125000	125300	124900	60
567	20240116	090500	369115400	125000	124700	125100	124600	199
568	20240116	090400	344273400	124600	124800	125000	124500	167
569	20240116	090300	323449000	124600	124700	125100	124400	221
570	20240116	090200	295867200	124400	124600	124900	124300	655
571	20240116	090100	214424100	124900	124800	124900	124300	837
572	20240116	090000	110214600	124700	124800	125300	124700	883