KissMeData/018260/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190400	26981263900	167700	167700	167700	167700	6756
3	20240116	190300	26981263900	167700	167700	167700	167700	0
4	20240116	190200	26981263900	167700	167700	167700	167700	0
5	20240116	190100	26981263900	167700	167700	167700	167700	0
6	20240116	190000	26981263900	167700	167700	167700	167700	0
7	20240116	185900	26981263900	167700	167700	167700	167700	0
8	20240116	185800	26981263900	167700	167700	167700	167700	0
9	20240116	185700	26981263900	167700	167700	167700	167700	0
10	20240116	185600	26981263900	167700	167700	167700	167700	0
11	20240116	185500	26981263900	167700	167700	167700	167700	0
12	20240116	185400	26981263900	167700	167700	167700	167700	0
13	20240116	185300	26981263900	167700	167700	167700	167700	0
14	20240116	185200	26981263900	167700	167700	167700	167700	0
15	20240116	185100	26981263900	167700	167700	167700	167700	0
16	20240116	185000	26981263900	167700	167700	167700	167700	0
17	20240116	184900	26981263900	167700	167700	167700	167700	0
18	20240116	184800	26981263900	167700	167700	167700	167700	0
19	20240116	184700	26981263900	167700	167700	167700	167700	0
20	20240116	184600	26981263900	167700	167700	167700	167700	0
21	20240116	184500	26981263900	167700	167700	167700	167700	0
22	20240116	184400	26981263900	167700	167700	167700	167700	0
23	20240116	184300	26981263900	167700	167700	167700	167700	0
24	20240116	184200	26981263900	167700	167700	167700	167700	0
25	20240116	184100	26981263900	167700	167700	167700	167700	0
26	20240116	184000	26981263900	167700	167700	167700	167700	0
27	20240116	183900	26981263900	167700	167700	167700	167700	0
28	20240116	183800	26981263900	167700	167700	167700	167700	0
29	20240116	183700	26981263900	167700	167700	167700	167700	0
30	20240116	183600	26981263900	167700	167700	167700	167700	0
31	20240116	183500	26981263900	167700	167700	167700	167700	0
32	20240116	183400	26981263900	167700	167700	167700	167700	6756
33	20240116	183300	26981263900	167700	167700	167700	167700	0
34	20240116	183200	26981263900	167700	167700	167700	167700	0
35	20240116	183100	26981263900	167700	167700	167700	167700	0
36	20240116	183000	26981263900	167700	167700	167700	167700	0
37	20240116	182900	26981263900	167700	167700	167700	167700	0
38	20240116	182800	26981263900	167700	167700	167700	167700	0
39	20240116	182700	26981263900	167700	167700	167700	167700	0
40	20240116	182600	26981263900	167700	167700	167700	167700	0
41	20240116	182500	26981263900	167700	167700	167700	167700	0
42	20240116	182400	26981263900	167700	167700	167700	167700	0
43	20240116	182300	26981263900	167700	167700	167700	167700	0
44	20240116	182200	26981263900	167700	167700	167700	167700	0
45	20240116	182100	26981263900	167700	167700	167700	167700	0
46	20240116	182000	26981263900	167700	167700	167700	167700	0
47	20240116	181900	26981263900	167700	167700	167700	167700	0
48	20240116	181800	26981263900	167700	167700	167700	167700	0
49	20240116	181700	26981263900	167700	167700	167700	167700	0
50	20240116	181600	26981263900	167700	167700	167700	167700	0
51	20240116	181500	26981263900	167700	167700	167700	167700	0
52	20240116	181400	26981263900	167700	167700	167700	167700	0
53	20240116	181300	26981263900	167700	167700	167700	167700	0
54	20240116	181200	26981263900	167700	167700	167700	167700	0
55	20240116	181100	26981263900	167700	167700	167700	167700	0
56	20240116	181000	26981263900	167700	167700	167700	167700	0
57	20240116	180900	26981263900	167700	167700	167700	167700	0
58	20240116	180800	26981263900	167700	167700	167700	167700	0
59	20240116	180700	26981263900	167700	167700	167700	167700	0
60	20240116	180600	26981263900	167700	167700	167700	167700	0
61	20240116	180500	26981263900	167700	167700	167700	167700	0
62	20240116	180400	26981263900	167700	167700	167700	167700	6756
63	20240116	180300	26981263900	167700	167700	167700	167700	0
64	20240116	180200	26981263900	167700	167700	167700	167700	0
65	20240116	180100	26981263900	167700	167700	167700	167700	0
66	20240116	180000	26981263900	167700	167700	167700	167700	0
67	20240116	175900	26981263900	167700	167700	167700	167700	0
68	20240116	175800	26981263900	167700	167700	167700	167700	0
69	20240116	175700	26981263900	167700	167700	167700	167700	0
70	20240116	175600	26981263900	167700	167700	167700	167700	0
71	20240116	175500	26981263900	167700	167700	167700	167700	0
72	20240116	175400	26981263900	167700	167700	167700	167700	0
73	20240116	175300	26981263900	167700	167700	167700	167700	0
74	20240116	175200	26981263900	167700	167700	167700	167700	0
75	20240116	175100	26981263900	167700	167700	167700	167700	0
76	20240116	175000	26981263900	167700	167700	167700	167700	0
77	20240116	174900	26981263900	167700	167700	167700	167700	0
78	20240116	174800	26981263900	167700	167700	167700	167700	0
79	20240116	174700	26981263900	167700	167700	167700	167700	0
80	20240116	174600	26981263900	167700	167700	167700	167700	0
81	20240116	174500	26981263900	167700	167700	167700	167700	0
82	20240116	174400	26981263900	167700	167700	167700	167700	0
83	20240116	174300	26981263900	167700	167700	167700	167700	0
84	20240116	174200	26981263900	167700	167700	167700	167700	0
85	20240116	174100	26981263900	167700	167700	167700	167700	0
86	20240116	174000	26981263900	167700	167700	167700	167700	0
87	20240116	173900	26981263900	167700	167700	167700	167700	0
88	20240116	173800	26981263900	167700	167700	167700	167700	0
89	20240116	173700	26981263900	167700	167700	167700	167700	0
90	20240116	173600	26981263900	167700	167700	167700	167700	0
91	20240116	173500	26981263900	167700	167700	167700	167700	0
92	20240116	173400	26981263900	167700	167700	167700	167700	6756
93	20240116	173300	26981263900	167700	167700	167700	167700	0
94	20240116	173200	26981263900	167700	167700	167700	167700	0
95	20240116	173100	26981263900	167700	167700	167700	167700	0
96	20240116	173000	26981263900	167700	167700	167700	167700	0
97	20240116	172900	26981263900	167700	167700	167700	167700	0
98	20240116	172800	26981263900	167700	167700	167700	167700	0
99	20240116	172700	26981263900	167700	167700	167700	167700	0
100	20240116	172600	26981263900	167700	167700	167700	167700	0
101	20240116	172500	26981263900	167700	167700	167700	167700	0
102	20240116	172400	26981263900	167700	167700	167700	167700	0
103	20240116	172300	26981263900	167700	167700	167700	167700	0
104	20240116	172200	26981263900	167700	167700	167700	167700	0
105	20240116	172100	26981263900	167700	167700	167700	167700	0
106	20240116	172000	26981263900	167700	167700	167700	167700	0
107	20240116	171900	26981263900	167700	167700	167700	167700	0
108	20240116	171800	26981263900	167700	167700	167700	167700	0
109	20240116	171700	26981263900	167700	167700	167700	167700	0
110	20240116	171600	26981263900	167700	167700	167700	167700	0
111	20240116	171500	26981263900	167700	167700	167700	167700	0
112	20240116	171400	26981263900	167700	167700	167700	167700	0
113	20240116	171300	26981263900	167700	167700	167700	167700	0
114	20240116	171200	26981263900	167700	167700	167700	167700	0
115	20240116	171100	26981263900	167700	167700	167700	167700	0
116	20240116	171000	26981263900	167700	167700	167700	167700	0
117	20240116	170900	26981263900	167700	167700	167700	167700	0
118	20240116	170800	26981263900	167700	167700	167700	167700	0
119	20240116	170700	26981263900	167700	167700	167700	167700	0
120	20240116	170600	26981263900	167700	167700	167700	167700	0
121	20240116	170500	26981263900	167700	167700	167700	167700	0
122	20240116	170400	26981263900	167700	167700	167700	167700	6756
123	20240116	170300	26981263900	167700	167700	167700	167700	0
124	20240116	170200	26981263900	167700	167700	167700	167700	0
125	20240116	170100	26981263900	167700	167700	167700	167700	0
126	20240116	170000	26981263900	167700	167700	167700	167700	0
127	20240116	165900	26981263900	167700	167700	167700	167700	0
128	20240116	165800	26981263900	167700	167700	167700	167700	0
129	20240116	165700	26981263900	167700	167700	167700	167700	0
130	20240116	165600	26981263900	167700	167700	167700	167700	0
131	20240116	165500	26981263900	167700	167700	167700	167700	0
132	20240116	165400	26981263900	167700	167700	167700	167700	0
133	20240116	165300	26981263900	167700	167700	167700	167700	0
134	20240116	165200	26981263900	167700	167700	167700	167700	0
135	20240116	165100	26981263900	167700	167700	167700	167700	0
136	20240116	165000	26981263900	167700	167700	167700	167700	0
137	20240116	164900	26981263900	167700	167700	167700	167700	0
138	20240116	164800	26981263900	167700	167700	167700	167700	0
139	20240116	164700	26981263900	167700	167700	167700	167700	0
140	20240116	164600	26981263900	167700	167700	167700	167700	0
141	20240116	164500	26981263900	167700	167700	167700	167700	0
142	20240116	164400	26981263900	167700	167700	167700	167700	0
143	20240116	164300	26981263900	167700	167700	167700	167700	0
144	20240116	164200	26981263900	167700	167700	167700	167700	0
145	20240116	164100	26981263900	167700	167700	167700	167700	0
146	20240116	164000	26981263900	167700	167700	167700	167700	0
147	20240116	163900	26981263900	167700	167700	167700	167700	0
148	20240116	163800	26981263900	167700	167700	167700	167700	0
149	20240116	163700	26981263900	167700	167700	167700	167700	0
150	20240116	163600	26981263900	167700	167700	167700	167700	0
151	20240116	163500	26981263900	167700	167700	167700	167700	0
152	20240116	163400	26981263900	167700	167700	167700	167700	6756
153	20240116	163300	26981263900	167700	167700	167700	167700	0
154	20240116	163200	26981263900	167700	167700	167700	167700	0
155	20240116	163100	26981263900	167700	167700	167700	167700	0
156	20240116	163000	26981263900	167700	167700	167700	167700	0
157	20240116	162900	26981263900	167700	167700	167700	167700	0
158	20240116	162800	26981263900	167700	167700	167700	167700	0
159	20240116	162700	26981263900	167700	167700	167700	167700	0
160	20240116	162600	26981263900	167700	167700	167700	167700	0
161	20240116	162500	26981263900	167700	167700	167700	167700	0
162	20240116	162400	26981263900	167700	167700	167700	167700	0
163	20240116	162300	26981263900	167700	167700	167700	167700	0
164	20240116	162200	26981263900	167700	167700	167700	167700	0
165	20240116	162100	26981263900	167700	167700	167700	167700	0
166	20240116	162000	26981263900	167700	167700	167700	167700	0
167	20240116	161900	26981263900	167700	167700	167700	167700	0
168	20240116	161800	26981263900	167700	167700	167700	167700	0
169	20240116	161700	26981263900	167700	167700	167700	167700	0
170	20240116	161600	26981263900	167700	167700	167700	167700	0
171	20240116	161500	26981263900	167700	167700	167700	167700	0
172	20240116	161400	26981263900	167700	167700	167700	167700	0
173	20240116	161300	26981263900	167700	167700	167700	167700	0
174	20240116	161200	26981263900	167700	167700	167700	167700	0
175	20240116	161100	26981263900	167700	167700	167700	167700	0
176	20240116	161000	26981263900	167700	167700	167700	167700	0
177	20240116	160900	26981263900	167700	167700	167700	167700	0
178	20240116	160800	26981263900	167700	167700	167700	167700	0
179	20240116	160700	26981263900	167700	167700	167700	167700	0
180	20240116	160600	26981263900	167700	167700	167700	167700	0
181	20240116	160500	26981263900	167700	167700	167700	167700	0
182	20240116	160400	26981263900	167700	167700	167700	167700	6756
183	20240116	160300	26981263900	167700	167700	167700	167700	0
184	20240116	160200	26981263900	167700	167700	167700	167700	0
185	20240116	160100	26981263900	167700	167700	167700	167700	0
186	20240116	160000	26981263900	167700	167700	167700	167700	0
187	20240116	155900	26981263900	167700	167700	167700	167700	0
188	20240116	155800	26981263900	167700	167700	167700	167700	0
189	20240116	155700	26981263900	167700	167700	167700	167700	0
190	20240116	155600	26981263900	167700	167700	167700	167700	0
191	20240116	155500	26981263900	167700	167700	167700	167700	0
192	20240116	155400	26981263900	167700	167700	167700	167700	0
193	20240116	155300	26981263900	167700	167700	167700	167700	0
194	20240116	155200	26981263900	167700	167700	167700	167700	0
195	20240116	155100	26981263900	167700	167700	167700	167700	0
196	20240116	155000	26981263900	167700	167700	167700	167700	0
197	20240116	154900	26981263900	167700	167700	167700	167700	0
198	20240116	154800	26981263900	167700	167700	167700	167700	0
199	20240116	154700	26981263900	167700	167700	167700	167700	0
200	20240116	154600	26981263900	167700	167700	167700	167700	0
201	20240116	154500	26981263900	167700	167700	167700	167700	0
202	20240116	154400	26981263900	167700	167700	167700	167700	0
203	20240116	154300	26981263900	167700	167700	167700	167700	0
204	20240116	154200	26981263900	167700	167700	167700	167700	0
205	20240116	154100	26981263900	167700	167700	167700	167700	0
206	20240116	154000	26981263900	167700	167700	167700	167700	0
207	20240116	153900	26981263900	167700	167700	167700	167700	0
208	20240116	153800	26981263900	167700	167700	167700	167700	0
209	20240116	153700	26981263900	167700	167700	167700	167700	0
210	20240116	153600	26981263900	167700	167700	167700	167700	0
211	20240116	153500	26981263900	167700	167700	167700	167700	0
212	20240116	153400	26981263900	167700	167700	167700	167700	6756
213	20240116	153300	26981263900	167700	167700	167700	167700	0
214	20240116	153200	26981263900	167700	167700	167700	167700	0
215	20240116	153100	26981263900	167700	167700	167700	167700	0
216	20240116	153000	26981263900	167700	167700	167700	167700	6756
217	20240116	152900	25848282700	168000	168000	168000	168000	0
218	20240116	152800	25848282700	168000	168000	168000	168000	0
219	20240116	152700	25848282700	168000	168000	168000	168000	0
220	20240116	152600	25848282700	168000	168000	168000	168000	0
221	20240116	152500	25848282700	168000	168000	168000	168000	0
222	20240116	152400	25848282700	168000	168000	168000	168000	0
223	20240116	152300	25848282700	168000	168000	168000	168000	0
224	20240116	152200	25848282700	168000	168000	168000	168000	0
225	20240116	152100	25848282700	168000	168000	168000	168000	0
226	20240116	152000	25848282700	168000	168000	168000	168000	0
227	20240116	151900	25848282700	168000	167900	168100	167800	652
228	20240116	151800	25738753900	167900	168400	168400	167900	280
229	20240116	151700	25691708200	168300	168200	168400	168000	443
230	20240116	151600	25617177100	168100	168200	168300	168100	627
231	20240116	151500	25511731400	168000	168100	168200	167900	451
232	20240116	151400	25435918500	168100	168000	168100	167900	233
233	20240116	151300	25396769400	168000	168100	168200	168000	180
234	20240116	151200	25366504300	168100	168200	168200	167900	197
235	20240116	151100	25333388700	168200	167800	168200	167800	548
236	20240116	151000	25241346500	167800	167900	168000	167800	260
237	20240116	150900	25197692900	167800	168000	168000	167700	140
238	20240116	150800	25174196600	167900	168000	168000	167800	553
239	20240116	150700	25081315600	167900	167700	168000	167700	550
240	20240116	150600	24989019400	167800	167700	167800	167600	164
241	20240116	150500	24961517300	167800	167500	167800	167400	294
242	20240116	150400	24912230400	167600	167600	167700	167400	237
243	20240116	150300	24872525700	167500	167400	167600	167400	291
244	20240116	150200	24823783600	167300	167300	167500	167300	691
245	20240116	150100	24708128300	167400	167400	167400	167300	257
246	20240116	150000	24665112000	167300	167600	167600	167300	140
247	20240116	145900	24641674000	167400	167300	167700	167300	322
248	20240116	145800	24587740000	167300	167300	167500	167200	448
249	20240116	145700	24512780000	167400	167900	167900	167300	4141
250	20240116	145600	23818737200	167900	168000	168400	167800	275
251	20240116	145500	23772517400	168100	168100	168300	167800	471
252	20240116	145400	23693416800	168000	168300	168300	167900	1877
253	20240116	145300	23377960100	168300	168800	168900	168300	5751
254	20240116	145200	22407553400	168800	168800	168900	168800	911
255	20240116	145100	22253763600	168900	169000	169000	168800	495
256	20240116	145000	22170134900	169000	169000	169200	168900	364
257	20240116	144900	22108593700	169000	169100	169200	169000	186
258	20240116	144800	22077143800	169100	169000	169100	169000	175
259	20240116	144700	22047558200	169000	168900	169100	168900	132
260	20240116	144600	22025249200	168900	169000	169100	168900	376
261	20240116	144500	21961682600	169100	168900	169200	168900	236
262	20240116	144400	21921778100	169100	169100	169100	168900	277
263	20240116	144300	21874950000	169100	168900	169100	168800	669
264	20240116	144200	21761922400	168900	168900	169100	168900	708
265	20240116	144100	21642293900	168900	168900	169100	168900	396
266	20240116	144000	21575362500	169000	169000	169100	168900	143
267	20240116	143900	21551196100	169000	169000	169100	168900	105
268	20240116	143800	21533453000	169100	168900	169100	168900	458
269	20240116	143700	21456053000	168900	169000	169000	168800	703
270	20240116	143600	21337314300	169000	169000	169000	168900	56
271	20240116	143500	21327851300	169000	169000	169000	168900	341
272	20240116	143400	21270228900	168900	168900	169000	168900	406
273	20240116	143300	21201621500	169000	169000	169000	168900	230
274	20240116	143200	21162760900	169000	169000	169100	168900	817
275	20240116	143100	21024688400	169100	169200	169200	169000	401
276	20240116	143000	20956881300	169100	169100	169200	169100	90
277	20240116	142900	20941655400	169200	169200	169300	169100	321
278	20240116	142800	20887354600	169100	169200	169200	169100	88
279	20240116	142700	20872471300	169200	169100	169200	169100	360
280	20240116	142600	20811564400	169100	169300	169300	169100	406
281	20240116	142500	20742862000	169300	169300	169300	169100	195
282	20240116	142400	20709856900	169200	169100	169300	169100	113
283	20240116	142300	20690737200	169200	169100	169300	169000	462
284	20240116	142200	20612582100	169100	169100	169100	169000	54
285	20240116	142100	20603453900	169100	169100	169200	169000	475
286	20240116	142000	20523143800	169100	169200	169400	169100	374
287	20240116	141900	20459863500	169200	169100	169200	169100	104
288	20240116	141800	20442271500	169200	169400	169400	169100	339
289	20240116	141700	20384901500	169400	169300	169500	169200	242
290	20240116	141600	20343910700	169300	169200	169300	169200	301
291	20240116	141500	20292967200	169200	169300	169300	169100	395
292	20240116	141400	20226100200	169200	169200	169300	169100	372
293	20240116	141300	20163152900	169300	169200	169300	169100	151
294	20240116	141200	20137600600	169200	169100	169200	169100	87
295	20240116	141100	20122885500	169200	169300	169400	169100	562
296	20240116	141000	20027753600	169300	169000	169300	169000	122
297	20240116	140900	20007119600	169100	169200	169200	169000	117
298	20240116	140800	19987329700	169200	169100	169300	169000	214
299	20240116	140700	19951127000	169000	169000	169100	169000	267
300	20240116	140600	19905987900	169100	169100	169300	169000	151
301	20240116	140500	19880444800	169200	169000	169300	169000	230
302	20240116	140400	19841529000	169000	169100	169200	169000	123
303	20240116	140300	19820734500	169200	169100	169200	169000	168
304	20240116	140200	19792331400	169100	169000	169300	169000	192
305	20240116	140100	19759858100	169000	169000	169200	169000	117
306	20240116	140000	19740079400	169000	169100	169300	169000	148
307	20240116	135900	19715054200	169200	169000	169300	169000	278
308	20240116	135800	19668037700	169000	168900	169100	168900	150
309	20240116	135700	19642680200	168900	169100	169100	168900	178
310	20240116	135600	19612602300	169000	168900	169100	168900	397
311	20240116	135500	19545482400	169000	168900	169100	168900	51
312	20240116	135400	19536863200	169000	169000	169100	169000	242
313	20240116	135300	19495963000	169100	169000	169100	169000	71
314	20240116	135200	19483963300	168900	168900	169000	168900	775
315	20240116	135100	19352994000	168800	168900	169000	168800	148
316	20240116	135000	19328000500	168900	168800	168900	168800	1208
317	20240116	134900	19124025200	168900	169000	169100	168900	479
318	20240116	134800	19043055200	168900	169100	169100	168900	126
319	20240116	134700	19021755400	169000	169000	169100	169000	186
320	20240116	134600	18990305900	169000	169000	169100	168900	252
321	20240116	134500	18947711900	169000	168700	169000	168700	570
322	20240116	134400	18851413200	168700	168700	168800	168700	192
323	20240116	134300	18819008100	168800	168700	168800	168600	141
324	20240116	134200	18795222900	168700	168600	168800	168600	568
325	20240116	134100	18699403700	168600	168600	168700	168600	107
326	20240116	134000	18681358200	168700	168600	168800	168600	363
327	20240116	133900	18620125800	168700	168700	168700	168600	63
328	20240116	133800	18609502800	168600	168500	168700	168500	94
329	20240116	133700	18593648300	168600	168600	168600	168500	143
330	20240116	133600	18569545200	168600	168500	168600	168200	433
331	20240116	133500	18496627600	168500	168300	168500	168300	198
332	20240116	133400	18463293600	168300	168400	168500	168300	165
333	20240116	133300	18435504200	168400	168400	168500	168400	204
334	20240116	133200	18401132200	168400	168400	168500	168300	262
335	20240116	133100	18357013000	168400	168300	168500	168300	112
336	20240116	133000	18338150800	168300	168100	168400	168100	691
337	20240116	132900	18221898800	168100	168100	168200	168100	151
338	20240116	132800	18196508600	168100	168100	168200	168100	73
339	20240116	132700	18184235900	168200	168200	168200	168100	149
340	20240116	132600	18159181200	168200	168100	168200	168100	110
341	20240116	132500	18140684100	168100	168100	168200	168100	63
342	20240116	132400	18130093000	168200	168100	168200	168100	80
343	20240116	132300	18116643000	168200	168000	168200	167800	964
344	20240116	132200	17954609100	168000	168100	168100	168000	213
345	20240116	132100	17918809200	168200	168200	168200	168100	189
346	20240116	132000	17887033500	168200	168200	168200	168100	140
347	20240116	131900	17863489000	168200	167900	168200	167900	116
348	20240116	131800	17843999000	168000	168000	168300	167900	286
349	20240116	131700	17795940800	168000	168100	168200	168000	491
350	20240116	131600	17713437600	168100	168500	168500	168100	588
351	20240116	131500	17614439300	168600	168600	168600	168500	91
352	20240116	131400	17599103100	168500	168600	168600	168500	71
353	20240116	131300	17587135100	168600	168200	168700	168200	211
354	20240116	131200	17551597300	168300	168200	168300	168200	128
355	20240116	131100	17530060300	168200	168300	168400	168200	79
356	20240116	131000	17516765500	168300	168200	168400	168200	119
357	20240116	130900	17496737600	168300	168200	168300	168200	204
358	20240116	130800	17462408100	168200	168200	168300	168200	95
359	20240116	130700	17446428100	168300	168300	168400	168200	180
360	20240116	130600	17416130500	168400	168400	168400	168300	62
361	20240116	130500	17405695100	168400	168300	168500	168300	134
362	20240116	130400	17383130400	168300	168300	168600	168300	214
363	20240116	130300	17347089000	168400	168800	168800	168400	185
364	20240116	130200	17315895700	168800	168900	169000	168800	180
365	20240116	130100	17285487500	168900	169000	169100	168900	1697
366	20240116	130000	16998574200	169000	169000	169000	168900	62
367	20240116	125900	16988098400	169000	168900	169100	168900	987
368	20240116	125800	16821342700	168900	168900	169000	168900	131
369	20240116	125700	16799214800	168900	169000	169000	168900	91
370	20240116	125600	16783840100	168900	168800	168900	168600	149
371	20240116	125500	16758688300	168700	168800	168900	168700	274
372	20240116	125400	16712421900	168800	168900	168900	168800	84
373	20240116	125300	16698239400	168800	168800	168900	168800	85
374	20240116	125200	16683889000	168800	168700	168900	168700	119
375	20240116	125100	16663801500	168700	168800	168800	168600	61
376	20240116	125000	16653511600	168800	168700	168900	168500	106
377	20240116	124900	16635630300	168600	168400	168600	168300	372
378	20240116	124800	16572967200	168400	168400	168500	168400	96
379	20240116	124700	16556795300	168400	168600	168600	168400	186
380	20240116	124600	16525454500	168500	169000	169000	168500	2494
381	20240116	124500	16104247600	169000	169000	169100	169000	56
382	20240116	124400	16094782000	169000	169100	169100	169000	127
383	20240116	124300	16073316900	169000	169000	169100	169000	70
384	20240116	124200	16061485300	169100	169000	169100	169000	661
385	20240116	124100	15949724200	169000	169100	169100	169000	373
386	20240116	124000	15886685800	169000	169100	169200	169000	342
387	20240116	123900	15828859900	169100	169200	169200	169000	256
388	20240116	123800	15785571300	169100	169100	169200	169100	58
389	20240116	123700	15775761500	169100	169200	169300	169000	218
390	20240116	123600	15738882100	169100	168900	169100	168900	325
391	20240116	123500	15683959400	168900	169000	169000	168800	180
392	20240116	123400	15653559100	169000	169100	169200	169000	154
393	20240116	123300	15627519400	169100	169100	169200	169100	145
394	20240116	123200	15602998000	169200	169200	169200	169100	113
395	20240116	123100	15583880000	169200	169000	169200	169000	384
396	20240116	123000	15518947900	169000	169300	169300	169000	442
397	20240116	122900	15444185000	169300	169300	169300	169200	49
398	20240116	122800	15435890300	169300	169400	169400	169300	144
399	20240116	122700	15411502200	169300	169300	169400	169200	175
400	20240116	122600	15381879400	169300	169400	169400	169200	158
401	20240116	122500	15355132100	169300	169200	169400	169200	263
402	20240116	122400	15310604800	169200	169300	169300	169200	79
403	20240116	122300	15297234600	169300	169400	169400	169200	119
404	20240116	122200	15277088800	169400	169300	169400	169300	60
405	20240116	122100	15266929800	169400	169100	169400	169000	459
406	20240116	122000	15189289700	169000	169000	169100	169000	67
407	20240116	121900	15177961200	169000	169000	169200	168900	226
408	20240116	121800	15139768300	168900	169200	169200	168900	518
409	20240116	121700	15052216500	169200	169000	169200	169000	232
410	20240116	121600	15012986400	169000	169000	169100	169000	69
411	20240116	121500	15001324000	169000	169100	169200	169000	92
412	20240116	121400	14985765800	169200	169100	169200	169100	108
413	20240116	121300	14967500800	169200	169000	169200	169000	75
414	20240116	121200	14954818500	169100	168900	169100	168900	730
415	20240116	121100	14831440200	169000	169000	169000	168800	77
416	20240116	121000	14818432700	169000	168700	169000	168700	229
417	20240116	120900	14779764900	168700	168700	168800	168600	128
418	20240116	120800	14758174600	168700	168500	168700	168500	113
419	20240116	120700	14739121300	168400	168500	168600	168400	59
420	20240116	120600	14729179700	168600	168300	168600	168300	113
421	20240116	120500	14710140800	168300	168700	168700	168300	335
422	20240116	120400	14653711100	168600	168600	168700	168600	37
423	20240116	120300	14647472000	168700	168600	168700	168600	37
424	20240116	120200	14641233200	168400	168500	168600	168400	138
425	20240116	120100	14617984100	168600	168400	168900	168300	285
426	20240116	120000	14569964500	168400	168300	168400	168200	1163
427	20240116	115900	14374235300	168300	168200	168300	168100	188
428	20240116	115800	14342615100	168200	168000	168200	168000	183
429	20240116	115700	14311857700	168000	167700	168100	167700	913
430	20240116	115600	14158665000	167700	167800	167900	167600	224
431	20240116	115500	14121088100	167800	168000	168000	167700	272
432	20240116	115400	14075425500	168000	167800	168000	167700	326
433	20240116	115300	14020722400	167800	168000	168100	167800	133
434	20240116	115200	13998384600	168000	167800	168200	167700	1242
435	20240116	115100	13789861200	167800	167800	167900	167800	821
436	20240116	115000	13652072000	167800	167800	167900	167800	114
437	20240116	114900	13632938900	167800	167900	167900	167700	882
438	20240116	114800	13484913100	167900	168200	168300	167900	1030
439	20240116	114700	13311784800	168300	168100	168300	168100	203
440	20240116	114600	13277637800	168100	168100	168200	168100	85
441	20240116	114500	13263343100	168100	168300	168300	168100	82
442	20240116	114400	13249555700	168200	168100	168300	168100	286
443	20240116	114300	13201452700	168200	168200	168300	168100	376
444	20240116	114200	13138211300	168200	168100	168200	168100	319
445	20240116	114100	13084561600	168100	168200	168200	168100	200
446	20240116	114000	13050939900	168100	168200	168200	168100	175
447	20240116	113900	13021513700	168200	168200	168200	168100	410
448	20240116	113800	12952565000	168200	168300	168400	168100	711
449	20240116	113700	12832925800	168400	168600	168700	168300	2676
450	20240116	113600	12382026500	168600	169000	169100	168500	2183
451	20240116	113500	12013159000	169100	169100	169100	169000	60
452	20240116	113400	12003013600	169100	169200	169500	169100	191
453	20240116	113300	11970684800	169100	169400	169400	169100	142
454	20240116	113200	11946651500	169400	169300	169500	169300	312
455	20240116	113100	11893779400	169300	169800	169800	169200	1147
456	20240116	113000	11699275200	169900	169800	169900	169800	116
457	20240116	112900	11679575900	169800	169900	169900	169800	26
458	20240116	112800	11675159400	169900	169800	169900	169800	113
459	20240116	112700	11655969200	169800	169800	169900	169800	66
460	20240116	112600	11644761600	169800	169800	169900	169800	97
461	20240116	112500	11628289900	169900	169700	169900	169600	235
462	20240116	112400	11588404800	169600	170000	170000	169600	353
463	20240116	112300	11528449700	170000	169900	170000	169800	280
464	20240116	112200	11480878700	169900	169600	169900	169600	225
465	20240116	112100	11442672300	169700	169800	169800	169700	118
466	20240116	112000	11422644700	169800	169700	169800	169600	520
467	20240116	111900	11334405800	169600	169600	169700	169600	107
468	20240116	111800	11316255800	169600	169700	169700	169600	164
469	20240116	111700	11288440200	169700	169700	169700	169600	84
470	20240116	111600	11274191100	169600	169500	169600	169500	247
471	20240116	111500	11232300300	169600	169500	169600	169500	257
472	20240116	111400	11188737300	169400	169400	169500	169300	225
473	20240116	111300	11150616300	169300	169300	169400	169300	566
474	20240116	111200	11054751100	169300	169100	169400	169100	552
475	20240116	111100	10961339200	169200	169200	169200	169100	212
476	20240116	111000	10925483000	169100	169100	169200	169100	379
477	20240116	110900	10861386800	169200	169100	169200	169100	66
478	20240116	110800	10850222100	169300	169200	169400	169200	530
479	20240116	110700	10760494500	169200	169200	169300	169100	465
480	20240116	110600	10681812000	169100	169200	169200	169100	141
481	20240116	110500	10657963100	169200	169100	169200	169100	261
482	20240116	110400	10613807400	169200	169100	169200	169100	322
483	20240116	110300	10559338400	169200	169200	169200	169100	173
484	20240116	110200	10530081700	169200	169400	169400	169100	595
485	20240116	110100	10429354300	169400	169300	169400	169300	217
486	20240116	110000	10392601600	169300	169200	169400	169100	339
487	20240116	105900	10335229700	169200	169100	169300	169100	184
488	20240116	105800	10304104500	169200	169200	169300	169100	408
489	20240116	105700	10235073500	169200	169100	169200	169000	231
490	20240116	105600	10196006500	169000	169100	169100	168900	170
491	20240116	105500	10167275200	169100	169300	169300	169000	1024
492	20240116	105400	9993966100	169200	169000	169300	168900	165
493	20240116	105300	9966052400	169000	168900	169200	168800	532
494	20240116	105200	9876074600	168900	168800	168900	168700	161
495	20240116	105100	9848896900	168800	169100	169100	168700	688
496	20240116	105000	9732667200	169200	169000	169200	168800	487
497	20240116	104900	9650337900	169000	168600	169000	168600	570
498	20240116	104800	9554100000	168500	168500	168600	168500	39
499	20240116	104700	9547528100	168600	168500	168600	168500	264
500	20240116	104600	9503033600	168500	168600	168600	168500	142
501	20240116	104500	9479093800	168500	168400	168600	168400	135
502	20240116	104400	9456348400	168500	168400	168500	168300	162
503	20240116	104300	9429071400	168500	168400	168500	168300	219
504	20240116	104200	9392195100	168400	168300	168400	168300	199
505	20240116	104100	9358691700	168300	168400	168400	168300	82
506	20240116	104000	9344888400	168300	168400	168700	168300	305
507	20240116	103900	9293514100	168300	168500	168600	168200	576
508	20240116	103800	9196502400	168600	168700	168700	168500	636
509	20240116	103700	9089307200	168700	168600	168700	168500	453
510	20240116	103600	9012932400	168600	168500	168700	168500	202
511	20240116	103500	8978886200	168400	168500	168500	168400	112
512	20240116	103400	8960019200	168500	168300	168500	168200	368
513	20240116	103300	8898062500	168200	168400	168400	168200	139
514	20240116	103200	8874668200	168300	168500	168500	168300	178
515	20240116	103100	8844682900	168400	168300	168600	168200	371
516	20240116	103000	8782202800	168200	168200	168300	168200	147
517	20240116	102900	8757473600	168200	168300	168400	168200	206
518	20240116	102800	8722793800	168400	168400	168400	168300	210
519	20240116	102700	8687436200	168300	168300	168400	168300	87
520	20240116	102600	8672788400	168400	168500	168600	168300	1088
521	20240116	102500	8489494100	168500	168400	168600	168400	118
522	20240116	102400	8469616100	168500	168300	168500	168300	225
523	20240116	102300	8431717000	168300	168200	168400	168200	119
524	20240116	102200	8411689300	168300	168200	168500	168100	281
525	20240116	102100	8364409600	168100	168400	168400	167900	1256
526	20240116	102000	8153141700	168400	168300	168500	168300	259
527	20240116	101900	8109528600	168400	168000	168400	167900	449
528	20240116	101800	8033986300	168100	168000	168100	167900	210
529	20240116	101700	7998708100	168100	168300	168300	168000	536
530	20240116	101600	7908541500	168200	168000	168300	167900	427
531	20240116	101500	7836752800	167900	168100	168100	167900	462
532	20240116	101400	7759142600	168100	168100	168200	167900	112
533	20240116	101300	7740315200	168100	168000	168300	167800	822
534	20240116	101200	7602174700	168100	168000	168100	167800	124
535	20240116	101100	7581335500	167900	168000	168300	167800	330
536	20240116	101000	7525869700	168100	167900	168300	167700	690
537	20240116	100900	7409946600	167900	168300	168300	167900	994
538	20240116	100800	7242883800	168200	167800	168200	167700	668
539	20240116	100700	7130674600	167800	167700	167800	167600	149
540	20240116	100600	7105686400	167700	167800	168000	167700	383
541	20240116	100500	7041420500	167800	167700	167800	167500	391
542	20240116	100400	6975848700	167600	168100	168100	167500	128
543	20240116	100300	6954369400	168000	167700	168000	167700	351
544	20240116	100200	6895468100	167600	167700	167700	167500	170
545	20240116	100100	6866977400	167700	167700	167800	167500	233
546	20240116	100000	6827914900	167600	167900	167900	167500	379
547	20240116	095900	6764375300	167800	167800	167900	167700	241
548	20240116	095800	6723938300	167700	167800	167800	167500	456
549	20240116	095700	6647505600	167900	167900	168000	167800	102
550	20240116	095600	6630384200	167900	167600	167900	167500	570
551	20240116	095500	6534790600	167700	167800	167800	167600	203
552	20240116	095400	6500746000	167800	167600	167800	167500	230
553	20240116	095300	6462177000	167700	167300	167700	167100	410
554	20240116	095200	6393538400	167300	167300	167400	166600	1495
555	20240116	095100	6143832500	167300	167300	167400	167100	1086
556	20240116	095000	5962202500	167400	168200	168200	167300	2283
557	20240116	094900	5579036200	168200	168400	168400	168100	240
558	20240116	094800	5538653600	168300	168500	168600	168100	1833
559	20240116	094700	5230168700	168500	168500	168600	168500	223
560	20240116	094600	5192581000	168500	168900	168900	168500	2515
561	20240116	094500	4768301500	168900	169200	169300	168800	3771
562	20240116	094400	4130863900	169300	169200	169300	169200	107
563	20240116	094300	4112754100	169200	169300	169300	169200	122
564	20240116	094200	4092104200	169300	169200	169300	169200	50
565	20240116	094100	4083641000	169300	169200	169300	169200	658
566	20240116	094000	3972248200	169300	169200	169300	169200	38
567	20240116	093900	3965816300	169300	169400	169400	169200	581
568	20240116	093800	3867453900	169400	169400	169600	169300	373
569	20240116	093700	3804247100	169300	169500	169600	169200	1053
570	20240116	093600	3625856000	169500	169700	169800	169500	451
571	20240116	093500	3549322200	169800	169500	169900	169400	1219
572	20240116	093400	3342526100	169500	169700	169800	169500	268
573	20240116	093300	3297051600	169500	169700	169800	169500	516
574	20240116	093200	3209496100	169800	169800	169900	169800	156
575	20240116	093100	3183007100	169800	169800	169900	169800	219
576	20240116	093000	3145814500	169900	169800	169900	169800	135
577	20240116	092900	3122885300	170000	169900	170000	169800	145
578	20240116	092800	3098252700	169800	170100	170400	169800	276
579	20240116	092700	3051334100	169900	169900	170000	169800	415
580	20240116	092600	2980817400	169900	169900	170000	169800	68
581	20240116	092500	2969264000	169900	170000	170000	169800	198
582	20240116	092400	2935638400	169900	169400	169900	169300	676
583	20240116	092300	2821063200	169500	169800	169800	169400	155
584	20240116	092200	2794772900	169900	169900	169900	169700	255
585	20240116	092100	2751473700	169900	169300	169900	169300	298
586	20240116	092000	2700971600	169400	169200	169400	169100	285
587	20240116	091900	2652755200	169100	169300	169300	169100	302
588	20240116	091800	2601670000	169300	169200	169400	169100	168
589	20240116	091700	2573240700	169100	169200	169300	169100	459
590	20240116	091600	2495607800	169200	169500	169500	169100	238
591	20240116	091500	2455327900	169400	169500	169600	169400	96
592	20240116	091400	2439059000	169500	169200	169500	169100	461
593	20240116	091300	2361077900	169200	168900	169400	168900	738
594	20240116	091200	2236353600	168900	169300	169300	168900	2563
595	20240116	091100	1803119300	169100	169600	169600	169100	1308
596	20240116	091000	1581475900	169500	169800	170000	169500	1112
597	20240116	090900	1392778600	169800	169800	169900	169700	128
598	20240116	090800	1371046000	169800	170700	170700	169800	329
599	20240116	090700	1315139800	170700	170000	170800	169700	778
600	20240116	090600	1182783200	170200	169200	170200	169100	563
601	20240116	090500	1087320000	169100	169000	169500	169000	788
602	20240116	090400	954009100	169100	169500	169500	169000	481
603	20240116	090300	872664600	169100	169700	169700	169000	1145
604	20240116	090200	678592300	169700	169700	170100	169700	290
605	20240116	090100	629335300	169700	169800	170100	168800	1616
606	20240116	090000	355455100	169700	170600	171400	169700	2009