KissMeData/011780/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185700	6144211200	123900	123900	123900	123900	2287
3	20240110	185600	6144211200	123900	123900	123900	123900	0
4	20240110	185500	6144211200	123900	123900	123900	123900	0
5	20240110	185400	6144211200	123900	123900	123900	123900	0
6	20240110	185300	6144211200	123900	123900	123900	123900	0
7	20240110	185200	6144211200	123900	123900	123900	123900	0
8	20240110	185100	6144211200	123900	123900	123900	123900	0
9	20240110	185000	6144211200	123900	123900	123900	123900	0
10	20240110	184900	6144211200	123900	123900	123900	123900	0
11	20240110	184800	6144211200	123900	123900	123900	123900	0
12	20240110	184700	6144211200	123900	123900	123900	123900	0
13	20240110	184600	6144211200	123900	123900	123900	123900	0
14	20240110	184500	6144211200	123900	123900	123900	123900	0
15	20240110	184400	6144211200	123900	123900	123900	123900	0
16	20240110	184300	6144211200	123900	123900	123900	123900	0
17	20240110	184200	6144211200	123900	123900	123900	123900	0
18	20240110	184100	6144211200	123900	123900	123900	123900	0
19	20240110	184000	6144211200	123900	123900	123900	123900	0
20	20240110	183900	6144211200	123900	123900	123900	123900	0
21	20240110	183800	6144211200	123900	123900	123900	123900	0
22	20240110	183700	6144211200	123900	123900	123900	123900	0
23	20240110	183600	6144211200	123900	123900	123900	123900	0
24	20240110	183500	6144211200	123900	123900	123900	123900	0
25	20240110	183400	6144211200	123900	123900	123900	123900	0
26	20240110	183300	6144211200	123900	123900	123900	123900	0
27	20240110	183200	6144211200	123900	123900	123900	123900	0
28	20240110	183100	6144211200	123900	123900	123900	123900	0
29	20240110	183000	6144211200	123900	123900	123900	123900	0
30	20240110	182900	6144211200	123900	123900	123900	123900	0
31	20240110	182800	6144211200	123900	123900	123900	123900	0
32	20240110	182700	6144211200	123900	123900	123900	123900	2287
33	20240110	182600	6144211200	123900	123900	123900	123900	0
34	20240110	182500	6144211200	123900	123900	123900	123900	0
35	20240110	182400	6144211200	123900	123900	123900	123900	0
36	20240110	182300	6144211200	123900	123900	123900	123900	0
37	20240110	182200	6144211200	123900	123900	123900	123900	0
38	20240110	182100	6144211200	123900	123900	123900	123900	0
39	20240110	182000	6144211200	123900	123900	123900	123900	0
40	20240110	181900	6144211200	123900	123900	123900	123900	0
41	20240110	181800	6144211200	123900	123900	123900	123900	0
42	20240110	181700	6144211200	123900	123900	123900	123900	0
43	20240110	181600	6144211200	123900	123900	123900	123900	0
44	20240110	181500	6144211200	123900	123900	123900	123900	0
45	20240110	181400	6144211200	123900	123900	123900	123900	0
46	20240110	181300	6144211200	123900	123900	123900	123900	0
47	20240110	181200	6144211200	123900	123900	123900	123900	0
48	20240110	181100	6144211200	123900	123900	123900	123900	0
49	20240110	181000	6144211200	123900	123900	123900	123900	0
50	20240110	180900	6144211200	123900	123900	123900	123900	0
51	20240110	180800	6144211200	123900	123900	123900	123900	0
52	20240110	180700	6144211200	123900	123900	123900	123900	0
53	20240110	180600	6144211200	123900	123900	123900	123900	0
54	20240110	180500	6144211200	123900	123900	123900	123900	0
55	20240110	180400	6144211200	123900	123900	123900	123900	0
56	20240110	180300	6144211200	123900	123900	123900	123900	0
57	20240110	180200	6144211200	123900	123900	123900	123900	0
58	20240110	180100	6144211200	123900	123900	123900	123900	0
59	20240110	180000	6144211200	123900	123900	123900	123900	0
60	20240110	175900	6144211200	123900	123900	123900	123900	0
61	20240110	175800	6144211200	123900	123900	123900	123900	0
62	20240110	175700	6144211200	123900	123900	123900	123900	2287
63	20240110	175600	6144211200	123900	123900	123900	123900	0
64	20240110	175500	6144211200	123900	123900	123900	123900	0
65	20240110	175400	6144211200	123900	123900	123900	123900	0
66	20240110	175300	6144211200	123900	123900	123900	123900	0
67	20240110	175200	6144211200	123900	123900	123900	123900	0
68	20240110	175100	6144211200	123900	123900	123900	123900	0
69	20240110	175000	6144211200	123900	123900	123900	123900	0
70	20240110	174900	6144211200	123900	123900	123900	123900	0
71	20240110	174800	6144211200	123900	123900	123900	123900	0
72	20240110	174700	6144211200	123900	123900	123900	123900	0
73	20240110	174600	6144211200	123900	123900	123900	123900	0
74	20240110	174500	6144211200	123900	123900	123900	123900	0
75	20240110	174400	6144211200	123900	123900	123900	123900	0
76	20240110	174300	6144211200	123900	123900	123900	123900	0
77	20240110	174200	6144211200	123900	123900	123900	123900	0
78	20240110	174100	6144211200	123900	123900	123900	123900	0
79	20240110	174000	6144211200	123900	123900	123900	123900	0
80	20240110	173900	6144211200	123900	123900	123900	123900	0
81	20240110	173800	6144211200	123900	123900	123900	123900	0
82	20240110	173700	6144211200	123900	123900	123900	123900	0
83	20240110	173600	6144211200	123900	123900	123900	123900	0
84	20240110	173500	6144211200	123900	123900	123900	123900	0
85	20240110	173400	6144211200	123900	123900	123900	123900	0
86	20240110	173300	6144211200	123900	123900	123900	123900	0
87	20240110	173200	6144211200	123900	123900	123900	123900	0
88	20240110	173100	6144211200	123900	123900	123900	123900	0
89	20240110	173000	6144211200	123900	123900	123900	123900	0
90	20240110	172900	6144211200	123900	123900	123900	123900	0
91	20240110	172800	6144211200	123900	123900	123900	123900	0
92	20240110	172700	6144211200	123900	123900	123900	123900	2287
93	20240110	172600	6144211200	123900	123900	123900	123900	0
94	20240110	172500	6144211200	123900	123900	123900	123900	0
95	20240110	172400	6144211200	123900	123900	123900	123900	0
96	20240110	172300	6144211200	123900	123900	123900	123900	0
97	20240110	172200	6144211200	123900	123900	123900	123900	0
98	20240110	172100	6144211200	123900	123900	123900	123900	0
99	20240110	172000	6144211200	123900	123900	123900	123900	0
100	20240110	171900	6144211200	123900	123900	123900	123900	0
101	20240110	171800	6144211200	123900	123900	123900	123900	0
102	20240110	171700	6144211200	123900	123900	123900	123900	0
103	20240110	171600	6144211200	123900	123900	123900	123900	0
104	20240110	171500	6144211200	123900	123900	123900	123900	0
105	20240110	171400	6144211200	123900	123900	123900	123900	0
106	20240110	171300	6144211200	123900	123900	123900	123900	0
107	20240110	171200	6144211200	123900	123900	123900	123900	0
108	20240110	171100	6144211200	123900	123900	123900	123900	0
109	20240110	171000	6144211200	123900	123900	123900	123900	0
110	20240110	170900	6144211200	123900	123900	123900	123900	0
111	20240110	170800	6144211200	123900	123900	123900	123900	0
112	20240110	170700	6144211200	123900	123900	123900	123900	0
113	20240110	170600	6144211200	123900	123900	123900	123900	0
114	20240110	170500	6144211200	123900	123900	123900	123900	0
115	20240110	170400	6144211200	123900	123900	123900	123900	0
116	20240110	170300	6144211200	123900	123900	123900	123900	0
117	20240110	170200	6144211200	123900	123900	123900	123900	0
118	20240110	170100	6144211200	123900	123900	123900	123900	0
119	20240110	170000	6144211200	123900	123900	123900	123900	0
120	20240110	165900	6144211200	123900	123900	123900	123900	0
121	20240110	165800	6144211200	123900	123900	123900	123900	0
122	20240110	165700	6144211200	123900	123900	123900	123900	2287
123	20240110	165600	6144211200	123900	123900	123900	123900	0
124	20240110	165500	6144211200	123900	123900	123900	123900	0
125	20240110	165400	6144211200	123900	123900	123900	123900	0
126	20240110	165300	6144211200	123900	123900	123900	123900	0
127	20240110	165200	6144211200	123900	123900	123900	123900	0
128	20240110	165100	6144211200	123900	123900	123900	123900	0
129	20240110	165000	6144211200	123900	123900	123900	123900	0
130	20240110	164900	6144211200	123900	123900	123900	123900	0
131	20240110	164800	6144211200	123900	123900	123900	123900	0
132	20240110	164700	6144211200	123900	123900	123900	123900	0
133	20240110	164600	6144211200	123900	123900	123900	123900	0
134	20240110	164500	6144211200	123900	123900	123900	123900	0
135	20240110	164400	6144211200	123900	123900	123900	123900	0
136	20240110	164300	6144211200	123900	123900	123900	123900	0
137	20240110	164200	6144211200	123900	123900	123900	123900	0
138	20240110	164100	6144211200	123900	123900	123900	123900	0
139	20240110	164000	6144211200	123900	123900	123900	123900	0
140	20240110	163900	6144211200	123900	123900	123900	123900	0
141	20240110	163800	6144211200	123900	123900	123900	123900	0
142	20240110	163700	6144211200	123900	123900	123900	123900	0
143	20240110	163600	6144211200	123900	123900	123900	123900	0
144	20240110	163500	6144211200	123900	123900	123900	123900	0
145	20240110	163400	6144211200	123900	123900	123900	123900	0
146	20240110	163300	6144211200	123900	123900	123900	123900	0
147	20240110	163200	6144211200	123900	123900	123900	123900	0
148	20240110	163100	6144211200	123900	123900	123900	123900	0
149	20240110	163000	6144211200	123900	123900	123900	123900	0
150	20240110	162900	6144211200	123900	123900	123900	123900	0
151	20240110	162800	6144211200	123900	123900	123900	123900	0
152	20240110	162700	6144211200	123900	123900	123900	123900	2287
153	20240110	162600	6144211200	123900	123900	123900	123900	0
154	20240110	162500	6144211200	123900	123900	123900	123900	0
155	20240110	162400	6144211200	123900	123900	123900	123900	0
156	20240110	162300	6144211200	123900	123900	123900	123900	0
157	20240110	162200	6144211200	123900	123900	123900	123900	0
158	20240110	162100	6144211200	123900	123900	123900	123900	0
159	20240110	162000	6144211200	123900	123900	123900	123900	0
160	20240110	161900	6144211200	123900	123900	123900	123900	0
161	20240110	161800	6144211200	123900	123900	123900	123900	0
162	20240110	161700	6144211200	123900	123900	123900	123900	0
163	20240110	161600	6144211200	123900	123900	123900	123900	0
164	20240110	161500	6144211200	123900	123900	123900	123900	0
165	20240110	161400	6144211200	123900	123900	123900	123900	0
166	20240110	161300	6144211200	123900	123900	123900	123900	0
167	20240110	161200	6144211200	123900	123900	123900	123900	0
168	20240110	161100	6144211200	123900	123900	123900	123900	0
169	20240110	161000	6144211200	123900	123900	123900	123900	0
170	20240110	160900	6144211200	123900	123900	123900	123900	0
171	20240110	160800	6144211200	123900	123900	123900	123900	0
172	20240110	160700	6144211200	123900	123900	123900	123900	0
173	20240110	160600	6144211200	123900	123900	123900	123900	0
174	20240110	160500	6144211200	123900	123900	123900	123900	0
175	20240110	160400	6144211200	123900	123900	123900	123900	0
176	20240110	160300	6144211200	123900	123900	123900	123900	0
177	20240110	160200	6144211200	123900	123900	123900	123900	0
178	20240110	160100	6144211200	123900	123900	123900	123900	0
179	20240110	160000	6144211200	123900	123900	123900	123900	0
180	20240110	155900	6144211200	123900	123900	123900	123900	0
181	20240110	155800	6144211200	123900	123900	123900	123900	0
182	20240110	155700	6144211200	123900	123900	123900	123900	2287
183	20240110	155600	6144211200	123900	123900	123900	123900	0
184	20240110	155500	6144211200	123900	123900	123900	123900	0
185	20240110	155400	6144211200	123900	123900	123900	123900	0
186	20240110	155300	6144211200	123900	123900	123900	123900	0
187	20240110	155200	6144211200	123900	123900	123900	123900	0
188	20240110	155100	6144211200	123900	123900	123900	123900	0
189	20240110	155000	6144211200	123900	123900	123900	123900	0
190	20240110	154900	6144211200	123900	123900	123900	123900	0
191	20240110	154800	6144211200	123900	123900	123900	123900	0
192	20240110	154700	6144211200	123900	123900	123900	123900	0
193	20240110	154600	6144211200	123900	123900	123900	123900	0
194	20240110	154500	6144211200	123900	123900	123900	123900	0
195	20240110	154400	6144211200	123900	123900	123900	123900	0
196	20240110	154300	6144211200	123900	123900	123900	123900	0
197	20240110	154200	6144211200	123900	123900	123900	123900	0
198	20240110	154100	6144211200	123900	123900	123900	123900	0
199	20240110	154000	6144211200	123900	123900	123900	123900	0
200	20240110	153900	6144211200	123900	123900	123900	123900	0
201	20240110	153800	6144211200	123900	123900	123900	123900	0
202	20240110	153700	6144211200	123900	123900	123900	123900	0
203	20240110	153600	6144211200	123900	123900	123900	123900	0
204	20240110	153500	6144211200	123900	123900	123900	123900	0
205	20240110	153400	6144211200	123900	123900	123900	123900	0
206	20240110	153300	6144211200	123900	123900	123900	123900	0
207	20240110	153200	6144211200	123900	123900	123900	123900	0
208	20240110	153100	6144211200	123900	123900	123900	123900	0
209	20240110	153000	6144211200	123900	123900	123900	123900	2287
210	20240110	152900	5860851900	123700	123700	123700	123700	0
211	20240110	152800	5860851900	123700	123700	123700	123700	0
212	20240110	152700	5860851900	123700	123700	123700	123700	0
213	20240110	152600	5860851900	123700	123700	123700	123700	0
214	20240110	152500	5860851900	123700	123700	123700	123700	0
215	20240110	152400	5860851900	123700	123700	123700	123700	0
216	20240110	152300	5860851900	123700	123700	123700	123700	0
217	20240110	152200	5860851900	123700	123700	123700	123700	0
218	20240110	152100	5860851900	123700	123700	123700	123700	0
219	20240110	152000	5860851900	123700	123700	123700	123700	0
220	20240110	151900	5860851900	123700	123600	123700	123500	63
221	20240110	151800	5853067200	123600	123600	123600	123600	20
222	20240110	151700	5850595200	123600	123300	123600	123300	340
223	20240110	151600	5808626700	123300	123300	123300	123300	80
224	20240110	151500	5798762700	123300	123300	123400	123200	253
225	20240110	151400	5767567900	123300	123400	123500	123200	388
226	20240110	151300	5719726400	123300	123400	123400	123300	181
227	20240110	151200	5697407300	123400	123300	123500	123300	121
228	20240110	151100	5682481000	123300	123400	123500	123300	490
229	20240110	151000	5622047100	123300	123300	123400	123300	26
230	20240110	150900	5618839300	123400	123400	123500	123300	78
231	20240110	150800	5609213000	123500	123400	123500	123300	148
232	20240110	150700	5590950200	123400	123400	123500	123300	219
233	20240110	150600	5563924200	123400	123400	123400	123300	47
234	20240110	150500	5558124900	123400	123400	123400	123400	160
235	20240110	150400	5538380900	123400	123500	123500	123400	248
236	20240110	150300	5507777200	123500	123600	123600	123400	136
237	20240110	150200	5490981400	123500	123500	123500	123500	130
238	20240110	150100	5474926400	123700	123500	123700	123500	38
239	20240110	150000	5470228700	123700	123600	123900	123500	120
240	20240110	145900	5455386800	123600	123600	123800	123500	217
241	20240110	145800	5428563800	123600	123600	123700	123600	157
242	20240110	145700	5409149700	123600	123800	123800	123600	139
243	20240110	145600	5391956500	123700	123800	123800	123700	94
244	20240110	145500	5380323300	123600	123700	123800	123600	79
245	20240110	145400	5370545900	123700	123700	123700	123600	153
246	20240110	145300	5351625000	123600	123800	123800	123600	136
247	20240110	145200	5334794800	123800	123800	123800	123600	95
248	20240110	145100	5323041100	123800	123800	123900	123700	109
249	20240110	145000	5309545800	123800	123800	123900	123600	369
250	20240110	144900	5263893300	123800	123800	123800	123700	88
251	20240110	144800	5252999400	123800	123700	123900	123700	144
252	20240110	144700	5235174200	123800	123800	123800	123700	103
253	20240110	144600	5222424900	123800	123800	123900	123700	277
254	20240110	144500	5188146500	123800	123700	123800	123700	144
255	20240110	144400	5170323200	123700	123900	123900	123700	146
256	20240110	144300	5152238700	123800	123700	123800	123600	167
257	20240110	144200	5131580100	123800	123700	123900	123700	106
258	20240110	144100	5118457000	123700	123900	123900	123700	138
259	20240110	144000	5101374900	123800	123700	123800	123700	145
260	20240110	143900	5083428400	123600	123700	123900	123600	113
261	20240110	143800	5069442900	123700	123500	123700	123500	107
262	20240110	143700	5056209500	123600	123700	123800	123500	146
263	20240110	143600	5038150500	123700	123700	123700	123600	92
264	20240110	143500	5026770700	123600	123700	123800	123600	149
265	20240110	143400	5008333500	123700	123700	123800	123600	86
266	20240110	143300	4997692400	123600	123800	123900	123600	130
267	20240110	143200	4981613100	123800	123500	123800	123400	210
268	20240110	143100	4955669300	123600	123500	123600	123400	202
269	20240110	143000	4930721200	123500	123500	123600	123400	133
270	20240110	142900	4914294700	123600	123600	123600	123500	66
271	20240110	142800	4906137800	123600	123800	123900	123400	89
272	20240110	142700	4895138200	123800	123300	123800	123300	144
273	20240110	142600	4877334500	123300	123200	123500	123200	272
274	20240110	142500	4843797500	123300	123300	123400	123300	109
275	20240110	142400	4830355100	123200	123300	123400	123200	416
276	20240110	142300	4779083800	123400	123300	123400	123300	151
277	20240110	142200	4760465100	123400	123400	123400	123300	65
278	20240110	142100	4752448000	123300	123400	123400	123300	191
279	20240110	142000	4728895600	123400	123400	123400	123300	26
280	20240110	141900	4725687900	123300	123300	123300	123200	144
281	20240110	141800	4707933200	123300	123300	123300	123200	128
282	20240110	141700	4692152400	123300	123300	123300	123100	223
283	20240110	141600	4664672500	123200	123200	123300	123200	57
284	20240110	141500	4657650000	123100	123200	123200	123100	174
285	20240110	141400	4636226700	123300	123200	123300	123200	179
286	20240110	141300	4614172000	123300	123300	123300	123100	81
287	20240110	141200	4604190600	123300	123200	123300	123100	380
288	20240110	141100	4557378500	123300	123200	123300	123200	69
289	20240110	141000	4548875000	123300	123300	123300	123300	44
290	20240110	140900	4543449800	123300	123400	123400	123300	221
291	20240110	140800	4516200300	123300	123400	123400	123300	252
292	20240110	140700	4485126400	123400	123400	123400	123300	68
293	20240110	140600	4476740300	123400	123500	123500	123400	38
294	20240110	140500	4472048600	123500	123500	123500	123300	86
295	20240110	140400	4461432100	123400	123400	123500	123300	14
296	20240110	140300	4459704100	123300	123300	123400	123300	374
297	20240110	140200	4413587700	123400	123400	123400	123300	51
298	20240110	140100	4407296000	123400	123300	123400	123300	167
299	20240110	140000	4386703300	123400	123400	123400	123300	109
300	20240110	135900	4373258100	123300	123400	123400	123300	154
301	20240110	135800	4354268900	123400	123400	123400	123300	84
302	20240110	135700	4343907500	123400	123400	123400	123300	210
303	20240110	135600	4318011100	123400	123400	123400	123300	73
304	20240110	135500	4309007000	123400	123300	123500	123300	35
305	20240110	135400	4304688400	123400	123500	123500	123400	173
306	20240110	135300	4283340100	123500	123400	123500	123400	37
307	20240110	135200	4278772300	123400	123400	123400	123300	157
308	20240110	135100	4259399000	123300	123300	123300	123300	3
309	20240110	135000	4259029100	123300	123400	123600	123300	83
310	20240110	134900	4248784600	123500	123500	123500	123400	35
311	20240110	134800	4244462800	123400	123400	123500	123400	228
312	20240110	134700	4216325300	123400	123500	123500	123400	143
313	20240110	134600	4198676800	123600	123600	123600	123500	26
314	20240110	134500	4195465600	123500	123500	123500	123400	179
315	20240110	134400	4173375900	123400	123500	123500	123400	43
316	20240110	134300	4168066400	123500	123600	123600	123400	165
317	20240110	134200	4147703100	123500	123500	123500	123500	23
318	20240110	134100	4144862600	123400	123500	123500	123400	232
319	20240110	134000	4116229300	123500	123400	123500	123400	75
320	20240110	133900	4106971400	123400	123500	123500	123400	198
321	20240110	133800	4082537900	123400	123500	123500	123400	156
322	20240110	133700	4063286500	123500	123500	123500	123400	152
323	20240110	133600	4044518500	123500	123500	123600	123400	44
324	20240110	133500	4039085500	123600	123500	123600	123500	43
325	20240110	133400	4033774700	123500	123500	123600	123500	196
326	20240110	133300	4009567400	123500	123400	123500	123400	227
327	20240110	133200	3981534600	123400	123500	123500	123400	52
328	20240110	133100	3975113100	123500	123500	123600	123500	315
329	20240110	133000	3936210000	123500	123500	123500	123500	170
330	20240110	132900	3915215000	123600	123500	123600	123500	264
331	20240110	132800	3882608100	123500	123600	123600	123500	116
332	20240110	132700	3868282000	123600	123600	123600	123500	143
333	20240110	132600	3850620800	123500	123600	123800	123500	167
334	20240110	132500	3829989600	123700	123700	123700	123600	199
335	20240110	132400	3805386300	123700	123600	123700	123600	34
336	20240110	132300	3801183700	123600	123700	123700	123600	7
337	20240110	132200	3800318300	123700	123800	123800	123700	229
338	20240110	132100	3771990800	123700	123700	123700	123700	7
339	20240110	132000	3771124900	123800	123700	123800	123700	4
340	20240110	131900	3770629800	123700	123800	123800	123700	32
341	20240110	131800	3766671300	123800	123800	123800	123800	12
342	20240110	131700	3765185700	123800	123800	123800	123700	123
343	20240110	131600	3749959800	123700	123800	123800	123700	7
344	20240110	131500	3749093500	123800	123700	123800	123700	12
345	20240110	131400	3747609000	123800	123800	123800	123800	5
346	20240110	131300	3746990000	123800	123700	123800	123700	18
347	20240110	131200	3744761800	123800	123700	123800	123700	22
348	20240110	131100	3742039600	123800	123700	123800	123700	28
349	20240110	131000	3738573300	123700	123800	123800	123700	116
350	20240110	130900	3724213900	123700	123800	123800	123700	34
351	20240110	130800	3720004900	123800	123700	123800	123700	124
352	20240110	130700	3704655100	123800	123800	123800	123700	69
353	20240110	130600	3696118900	123800	123800	123800	123700	5
354	20240110	130500	3695500100	123700	123800	123800	123700	53
355	20240110	130400	3688943800	123800	123800	123800	123800	2
356	20240110	130300	3688696200	123700	123800	123800	123700	20
357	20240110	130200	3686221700	123700	123700	123700	123700	1
358	20240110	130100	3686098000	123700	123800	123800	123700	67
359	20240110	130000	3677810000	123700	123700	123800	123700	63
360	20240110	125900	3670016800	123700	123800	123800	123700	241
361	20240110	125800	3640205000	123700	123700	123800	123700	189
362	20240110	125700	3616824900	123700	123700	123800	123700	35
363	20240110	125600	3612495300	123700	123700	123800	123700	21
364	20240110	125500	3609897500	123700	123700	123700	123700	23
365	20240110	125400	3607052400	123700	123800	123800	123700	26
366	20240110	125300	3603836000	123700	123500	123700	123500	280
367	20240110	125200	3569206800	123500	123500	123500	123500	16
368	20240110	125100	3567230800	123500	123600	123600	123500	73
369	20240110	125000	3558211500	123600	123700	123700	123600	647
370	20240110	124900	3478242100	123700	123600	123700	123600	64
371	20240110	124800	3470331600	123700	123600	123700	123600	58
372	20240110	124700	3463160000	123600	123600	123600	123600	21
373	20240110	124600	3460564400	123600	123600	123600	123600	26
374	20240110	124500	3457350800	123600	123600	123600	123600	32
375	20240110	124400	3453395600	123600	123600	123700	123600	29
376	20240110	124300	3449811100	123700	123700	123700	123600	117
377	20240110	124200	3435339300	123600	123700	123800	123600	718
378	20240110	124100	3346541800	123700	123700	123700	123700	22
379	20240110	124000	3343820400	123700	123700	123800	123700	159
380	20240110	123900	3324148600	123700	123700	123800	123700	81
381	20240110	123800	3314126400	123700	123700	123700	123700	15
382	20240110	123700	3312270900	123800	123700	123800	123700	26
383	20240110	123600	3309053500	123700	123700	123700	123700	41
384	20240110	123500	3303981800	123700	123900	123900	123700	1440
385	20240110	123400	3125636300	123900	123900	123900	123900	55
386	20240110	123300	3118821800	123900	123900	123900	123900	41
387	20240110	123200	3113741900	123900	124000	124000	123900	15
388	20240110	123100	3111883200	123900	123900	124000	123900	247
389	20240110	123000	3081278200	124000	123900	124000	123900	30
390	20240110	122900	3077561000	124000	123900	124000	123900	16
391	20240110	122800	3075578300	123900	124000	124000	123900	36
392	20240110	122700	3071117600	124000	123900	124000	123900	34
393	20240110	122600	3066904400	123900	124000	124000	123900	17
394	20240110	122500	3064797700	124000	123900	124000	123900	50
395	20240110	122400	3058602200	124000	123900	124000	123900	25
396	20240110	122300	3055504300	123900	124000	124000	123900	79
397	20240110	122200	3045715400	123900	124000	124000	123900	104
398	20240110	122100	3032820500	124000	124000	124000	124000	12
399	20240110	122000	3031332500	124100	123900	124100	123900	69
400	20240110	121900	3022778400	123900	123900	123900	123900	40
401	20240110	121800	3017822400	124000	124000	124000	123900	15
402	20240110	121700	3015963700	123900	123900	123900	123900	24
403	20240110	121600	3012990100	124000	123900	124000	123900	139
404	20240110	121500	2995754200	123900	123900	123900	123900	135
405	20240110	121400	2979027700	123900	123800	123900	123800	18
406	20240110	121300	2976798900	123800	123900	123900	123800	41
407	20240110	121200	2971723000	123800	123900	123900	123800	31
408	20240110	121100	2967884100	123900	123800	123900	123800	43
409	20240110	121000	2962560300	123800	123800	123800	123800	34
410	20240110	120900	2958351100	123800	123800	123900	123800	12
411	20240110	120800	2956865200	123800	123900	123900	123800	106
412	20240110	120700	2943742300	123800	123800	123900	123800	32
413	20240110	120600	2939780600	123900	123800	123900	123800	35
414	20240110	120500	2935445300	123800	123800	123900	123800	65
415	20240110	120400	2927397200	123800	123800	123800	123800	23
416	20240110	120300	2924549800	123800	123900	123900	123800	24
417	20240110	120200	2921578500	123900	123800	123900	123800	40
418	20240110	120100	2916625600	123900	123800	123900	123800	31
419	20240110	120000	2912787600	123800	123800	123800	123800	20
420	20240110	115900	2910311600	123900	123800	123900	123800	47
421	20240110	115800	2904492600	123900	123900	123900	123800	19
422	20240110	115700	2902139400	123900	123800	123900	123800	218
423	20240110	115600	2875150800	123800	123800	123900	123800	197
424	20240110	115500	2850761900	123800	123800	123800	123800	6
425	20240110	115400	2850019100	123900	123900	123900	123800	959
426	20240110	115300	2731219000	123900	123900	123900	123900	35
427	20240110	115200	2726882500	124000	123900	124000	123900	15
428	20240110	115100	2725023900	123900	124000	124000	123900	23
429	20240110	115000	2722174100	124000	123900	124000	123900	47
430	20240110	114900	2716350000	123900	124000	124000	123900	29
431	20240110	114800	2712756400	123900	123900	124000	123900	15
432	20240110	114700	2710897800	124000	124000	124000	123900	44
433	20240110	114600	2705445600	124000	124000	124000	123900	25
434	20240110	114500	2702347100	124000	123900	124000	123900	117
435	20240110	114400	2687840800	124000	123900	124000	123900	51
436	20240110	114300	2681521100	123900	124000	124000	123900	114
437	20240110	114200	2667396300	123900	123900	124000	123900	76
438	20240110	114100	2657976600	123900	124000	124000	123900	22
439	20240110	114000	2655250700	123900	123900	123900	123900	36
440	20240110	113900	2650790300	124000	123900	124000	123900	169
441	20240110	113800	2629840900	124000	123900	124000	123900	31
442	20240110	113700	2625997500	123900	123900	124000	123900	44
443	20240110	113600	2620544900	123900	123900	124000	123900	48
444	20240110	113500	2614595200	123900	123900	124000	123900	40
445	20240110	113400	2609639100	124000	123900	124000	123900	24
446	20240110	113300	2606664500	124000	123900	124000	123900	46
447	20240110	113200	2600965000	123900	123900	123900	123900	15
448	20240110	113100	2599106500	123900	124000	124100	123900	235
449	20240110	113000	2569967000	123900	123900	123900	123900	44
450	20240110	112900	2564515400	123900	123900	123900	123900	13
451	20240110	112800	2562904700	123900	123900	124000	123900	43
452	20240110	112700	2557576600	123900	123900	123900	123900	26
453	20240110	112600	2554355200	123900	123900	123900	123900	22
454	20240110	112500	2551629400	123900	123900	124000	123900	20
455	20240110	112400	2549151000	123900	123900	124000	123900	55
456	20240110	112300	2542334500	123900	124000	124000	123900	38
457	20240110	112200	2537626200	123900	123900	123900	123900	143
458	20240110	112100	2519908500	123900	123900	123900	123900	53
459	20240110	112000	2513341800	123900	123900	124000	123900	18
460	20240110	111900	2511111500	123900	123900	123900	123900	15
461	20240110	111800	2509253000	123900	123900	123900	123900	45
462	20240110	111700	2503677500	123900	123800	123900	123800	228
463	20240110	111600	2475429700	123800	123800	123800	123800	22
464	20240110	111500	2472706100	123800	123800	123800	123800	40
465	20240110	111400	2467754100	123800	123800	123800	123800	36
466	20240110	111300	2463297300	123800	123800	123900	123800	18
467	20240110	111200	2461068100	123800	123900	123900	123800	315
468	20240110	111100	2422043900	123900	123900	123900	123900	12
469	20240110	111000	2420557100	123900	123900	123900	123900	48
470	20240110	110900	2414609900	123900	123900	123900	123900	59
471	20240110	110800	2407299800	123900	124000	124000	123900	48
472	20240110	110700	2401352400	123900	124000	124000	123900	39
473	20240110	110600	2396518900	124000	124000	124100	124000	67
474	20240110	110500	2388207200	124000	124000	124000	124000	26
475	20240110	110400	2384983200	124000	124000	124000	124000	250
476	20240110	110300	2353983200	124000	124000	124000	124000	16
477	20240110	110200	2351999200	124000	124000	124000	124000	20
478	20240110	110100	2349519200	124000	124100	124100	124000	84
479	20240110	110000	2339098100	124100	124000	124100	124000	37
480	20240110	105900	2334510000	124000	124000	124000	124000	3
481	20240110	105800	2334138000	124000	124000	124100	124000	56
482	20240110	105700	2327193800	124000	124000	124000	124000	2
483	20240110	105600	2326945800	124000	124000	124000	124000	13
484	20240110	105500	2325333800	124000	124000	124100	124000	1533
485	20240110	105400	2135091800	124100	124000	124100	124000	329
486	20240110	105300	2094263000	124000	124000	124000	124000	85
487	20240110	105200	2083723000	124000	124000	124000	123900	218
488	20240110	105100	2056692200	123900	123800	123900	123800	63
489	20240110	105000	2048892600	123800	123900	123900	123800	49
490	20240110	104900	2042823300	123800	123800	123900	123800	33
491	20240110	104800	2038737700	123800	123800	123800	123800	12
492	20240110	104700	2037252100	123800	123800	123800	123800	22
493	20240110	104600	2034528500	123800	123800	123800	123800	38
494	20240110	104500	2029824100	123800	123900	123900	123800	82
495	20240110	104400	2019664800	123900	123900	123900	123900	98
496	20240110	104300	2007522600	123900	124000	124000	123900	72
497	20240110	104200	1998601600	124000	124000	124000	124000	33
498	20240110	104100	1994509600	123900	123900	123900	123900	42
499	20240110	104000	1989305800	123900	123900	123900	123900	5
500	20240110	103900	1988686300	123900	123900	123900	123900	25
501	20240110	103800	1985588800	123900	124000	124000	123900	133
502	20240110	103700	1969097000	124000	123900	124000	123900	5
503	20240110	103600	1968477100	123900	123900	124000	123900	24
504	20240110	103500	1965503300	123900	124000	124000	123900	32
505	20240110	103400	1961535400	124000	123900	124000	123800	54
506	20240110	103300	1954843200	123900	123800	123900	123800	29
507	20240110	103200	1951251600	123900	123800	123900	123800	50
508	20240110	103100	1945061100	123800	123900	123900	123800	24
509	20240110	103000	1942087600	123800	123900	123900	123800	23
510	20240110	102900	1939239200	123800	123800	123800	123800	70
511	20240110	102800	1930573200	123800	123900	123900	123800	16
512	20240110	102700	1928592300	123900	123800	123900	123800	27
513	20240110	102600	1925248200	123800	123800	123900	123800	24
514	20240110	102500	1922276700	123800	123900	123900	123800	24
515	20240110	102400	1919304500	123800	123800	123800	123800	11
516	20240110	102300	1917942700	123900	123900	123900	123800	31
517	20240110	102200	1914103900	123800	123900	123900	123800	67
518	20240110	102100	1905803700	123900	123800	123900	123800	215
519	20240110	102000	1879167600	123800	123900	123900	123800	70
520	20240110	101900	1870499300	123900	123800	123900	123800	27
521	20240110	101800	1867155100	123800	123800	123900	123800	87
522	20240110	101700	1856380800	123900	123900	123900	123800	7
523	20240110	101600	1855513700	123900	124000	124000	123800	539
524	20240110	101500	1788732900	124000	124000	124000	124000	439
525	20240110	101400	1734296900	124000	124100	124100	124000	57
526	20240110	101300	1727225900	124100	124100	124100	124000	353
527	20240110	101200	1683420700	124100	124100	124200	124100	108
528	20240110	101100	1670017800	124100	124100	124100	124100	26
529	20240110	101000	1666791200	124100	124100	124100	124100	69
530	20240110	100900	1658228300	124100	124200	124200	124100	36
531	20240110	100800	1653760200	124100	124100	124200	124100	157
532	20240110	100700	1634273500	124100	124100	124100	124100	120
533	20240110	100600	1619381500	124100	124000	124100	124000	210
534	20240110	100500	1593333400	124000	124200	124200	124000	150
535	20240110	100400	1574718400	124100	124200	124200	124100	67
536	20240110	100300	1566400500	124100	124100	124200	124100	169
537	20240110	100200	1545425400	124200	124200	124200	124100	43
538	20240110	100100	1540087400	124100	124200	124200	124100	518
539	20240110	100000	1475756000	124200	124300	124300	124200	57
540	20240110	095900	1468675900	124300	124200	124300	124200	257
541	20240110	095800	1436748700	124200	124200	124200	124200	51
542	20240110	095700	1430414500	124400	124300	124400	124200	212
543	20240110	095600	1404075500	124200	124200	124300	124200	71
544	20240110	095500	1395251800	124200	124400	124400	124200	1074
545	20240110	095400	1261650200	124400	124400	124600	124400	363
546	20240110	095300	1216483600	124400	124300	124400	124300	78
547	20240110	095200	1206788000	124300	124400	124400	124300	367
548	20240110	095100	1161158200	124500	124600	124600	124500	81
549	20240110	095000	1151070400	124500	124600	124600	124500	86
550	20240110	094900	1140363300	124600	124800	124800	124600	8
551	20240110	094800	1139366300	124500	124400	124500	124400	98
552	20240110	094700	1127172700	124400	124500	124500	124400	10
553	20240110	094600	1125927900	124400	124500	124500	124400	114
554	20240110	094500	1111744400	124400	124400	124400	124400	51
555	20240110	094400	1105400000	124400	124500	124600	124400	189
556	20240110	094300	1081875800	124500	124500	124600	124500	208
557	20240110	094200	1055962300	124500	124700	124700	124500	155
558	20240110	094100	1036650400	124800	124800	124800	124800	190
559	20240110	094000	1012938400	124700	124700	124700	124700	0
560	20240110	093900	1012938400	124700	124600	124700	124600	246
561	20240110	093800	982277000	124600	124600	124600	124600	3
562	20240110	093700	981903200	124600	124700	124700	124600	41
563	20240110	093600	976790800	124700	124700	124700	124700	6
564	20240110	093500	976042600	124700	124700	124700	124700	30
565	20240110	093400	972301600	124800	124700	124800	124700	79
566	20240110	093300	962448600	124700	124400	124700	124400	454
567	20240110	093200	905935400	124400	124300	124400	124300	231
568	20240110	093100	877218800	124300	124400	124400	124300	130
569	20240110	093000	861059600	124300	124300	124300	124300	138
570	20240110	092900	843906200	124300	124400	124500	124300	125
571	20240110	092800	828362800	124400	124500	124500	124400	50
572	20240110	092700	822140300	124800	124800	124900	124600	134
573	20240110	092600	805421100	124800	124500	124800	124500	73
574	20240110	092500	796330900	124800	124600	124800	124600	11
575	20240110	092400	794959700	124600	124600	124600	124600	53
576	20240110	092300	788355900	125000	125000	125000	124700	157
577	20240110	092200	768744400	124900	125200	125200	124900	555
578	20240110	092100	699356200	125200	125300	125300	125200	47
579	20240110	092000	693467200	125400	125600	125600	125400	162
580	20240110	091900	673131400	125600	125900	125900	125600	247
581	20240110	091800	642048500	126200	126400	126400	126200	287
582	20240110	091700	605780200	126400	125600	126400	125600	2063
583	20240110	091600	345930600	125500	125500	125500	125300	329
584	20240110	091500	304664800	125500	125000	125500	125000	467
585	20240110	091400	246142700	124900	125100	125200	124900	179
586	20240110	091300	223771500	125300	125200	125300	125200	211
587	20240110	091200	197351400	125200	125100	125200	124900	410
588	20240110	091100	146056500	125200	125200	125200	125200	10
589	20240110	091000	144804500	125200	125300	125300	125200	291
590	20240110	090900	108371200	125300	124900	125300	124900	365
591	20240110	090800	62708800	124900	124500	124900	124500	110
592	20240110	090700	48970200	124400	124400	124400	124400	0
593	20240110	090600	48970200	124400	125000	125000	124400	26
594	20240110	090500	45735200	125000	124300	125000	124300	101
595	20240110	090400	33155300	124300	124300	124300	124300	17
596	20240110	090300	31042200	124200	124400	124400	124200	85
597	20240110	090200	20480400	124200	124100	124600	124100	4
598	20240110	090100	19982900	124100	124300	124300	124100	64
599	20240110	090000	12037700	124100	124100	124100	124100	97