KissMeData/000990/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183200	10969365700	49800	49800	49800	49800	5514
3	20240117	183100	10969365700	49800	49800	49800	49800	0
4	20240117	183000	10969365700	49800	49800	49800	49800	0
5	20240117	182900	10969365700	49800	49800	49800	49800	0
6	20240117	182800	10969365700	49800	49800	49800	49800	0
7	20240117	182700	10969365700	49800	49800	49800	49800	0
8	20240117	182600	10969365700	49800	49800	49800	49800	0
9	20240117	182500	10969365700	49800	49800	49800	49800	0
10	20240117	182400	10969365700	49800	49800	49800	49800	0
11	20240117	182300	10969365700	49800	49800	49800	49800	0
12	20240117	182200	10969365700	49800	49800	49800	49800	0
13	20240117	182100	10969365700	49800	49800	49800	49800	0
14	20240117	182000	10969365700	49800	49800	49800	49800	0
15	20240117	181900	10969365700	49800	49800	49800	49800	0
16	20240117	181800	10969365700	49800	49800	49800	49800	0
17	20240117	181700	10969365700	49800	49800	49800	49800	0
18	20240117	181600	10969365700	49800	49800	49800	49800	0
19	20240117	181500	10969365700	49800	49800	49800	49800	0
20	20240117	181400	10969365700	49800	49800	49800	49800	0
21	20240117	181300	10969365700	49800	49800	49800	49800	0
22	20240117	181200	10969365700	49800	49800	49800	49800	0
23	20240117	181100	10969365700	49800	49800	49800	49800	0
24	20240117	181000	10969365700	49800	49800	49800	49800	0
25	20240117	180900	10969365700	49800	49800	49800	49800	0
26	20240117	180800	10969365700	49800	49800	49800	49800	0
27	20240117	180700	10969365700	49800	49800	49800	49800	0
28	20240117	180600	10969365700	49800	49800	49800	49800	0
29	20240117	180500	10969365700	49800	49800	49800	49800	0
30	20240117	180400	10969365700	49800	49800	49800	49800	0
31	20240117	180300	10969365700	49800	49800	49800	49800	0
32	20240117	180200	10969365700	49800	49800	49800	49800	5514
33	20240117	180100	10969365700	49800	49800	49800	49800	0
34	20240117	180000	10969365700	49800	49800	49800	49800	0
35	20240117	175900	10969365700	49800	49800	49800	49800	0
36	20240117	175800	10969365700	49800	49800	49800	49800	0
37	20240117	175700	10969365700	49800	49800	49800	49800	0
38	20240117	175600	10969365700	49800	49800	49800	49800	0
39	20240117	175500	10969365700	49800	49800	49800	49800	0
40	20240117	175400	10969365700	49800	49800	49800	49800	0
41	20240117	175300	10969365700	49800	49800	49800	49800	0
42	20240117	175200	10969365700	49800	49800	49800	49800	0
43	20240117	175100	10969365700	49800	49800	49800	49800	0
44	20240117	175000	10969365700	49800	49800	49800	49800	0
45	20240117	174900	10969365700	49800	49800	49800	49800	0
46	20240117	174800	10969365700	49800	49800	49800	49800	0
47	20240117	174700	10969365700	49800	49800	49800	49800	0
48	20240117	174600	10969365700	49800	49800	49800	49800	0
49	20240117	174500	10969365700	49800	49800	49800	49800	0
50	20240117	174400	10969365700	49800	49800	49800	49800	0
51	20240117	174300	10969365700	49800	49800	49800	49800	0
52	20240117	174200	10969365700	49800	49800	49800	49800	0
53	20240117	174100	10969365700	49800	49800	49800	49800	0
54	20240117	174000	10969365700	49800	49800	49800	49800	0
55	20240117	173900	10969365700	49800	49800	49800	49800	0
56	20240117	173800	10969365700	49800	49800	49800	49800	0
57	20240117	173700	10969365700	49800	49800	49800	49800	0
58	20240117	173600	10969365700	49800	49800	49800	49800	0
59	20240117	173500	10969365700	49800	49800	49800	49800	0
60	20240117	173400	10969365700	49800	49800	49800	49800	0
61	20240117	173300	10969365700	49800	49800	49800	49800	0
62	20240117	173200	10969365700	49800	49800	49800	49800	5514
63	20240117	173100	10969365700	49800	49800	49800	49800	0
64	20240117	173000	10969365700	49800	49800	49800	49800	0
65	20240117	172900	10969365700	49800	49800	49800	49800	0
66	20240117	172800	10969365700	49800	49800	49800	49800	0
67	20240117	172700	10969365700	49800	49800	49800	49800	0
68	20240117	172600	10969365700	49800	49800	49800	49800	0
69	20240117	172500	10969365700	49800	49800	49800	49800	0
70	20240117	172400	10969365700	49800	49800	49800	49800	0
71	20240117	172300	10969365700	49800	49800	49800	49800	0
72	20240117	172200	10969365700	49800	49800	49800	49800	0
73	20240117	172100	10969365700	49800	49800	49800	49800	0
74	20240117	172000	10969365700	49800	49800	49800	49800	0
75	20240117	171900	10969365700	49800	49800	49800	49800	0
76	20240117	171800	10969365700	49800	49800	49800	49800	0
77	20240117	171700	10969365700	49800	49800	49800	49800	0
78	20240117	171600	10969365700	49800	49800	49800	49800	0
79	20240117	171500	10969365700	49800	49800	49800	49800	0
80	20240117	171400	10969365700	49800	49800	49800	49800	0
81	20240117	171300	10969365700	49800	49800	49800	49800	0
82	20240117	171200	10969365700	49800	49800	49800	49800	0
83	20240117	171100	10969365700	49800	49800	49800	49800	0
84	20240117	171000	10969365700	49800	49800	49800	49800	0
85	20240117	170900	10969365700	49800	49800	49800	49800	0
86	20240117	170800	10969365700	49800	49800	49800	49800	0
87	20240117	170700	10969365700	49800	49800	49800	49800	0
88	20240117	170600	10969365700	49800	49800	49800	49800	0
89	20240117	170500	10969365700	49800	49800	49800	49800	0
90	20240117	170400	10969365700	49800	49800	49800	49800	0
91	20240117	170300	10969365700	49800	49800	49800	49800	0
92	20240117	170200	10969365700	49800	49800	49800	49800	5514
93	20240117	170100	10969365700	49800	49800	49800	49800	0
94	20240117	170000	10969365700	49800	49800	49800	49800	0
95	20240117	165900	10969365700	49800	49800	49800	49800	0
96	20240117	165800	10969365700	49800	49800	49800	49800	0
97	20240117	165700	10969365700	49800	49800	49800	49800	0
98	20240117	165600	10969365700	49800	49800	49800	49800	0
99	20240117	165500	10969365700	49800	49800	49800	49800	0
100	20240117	165400	10969365700	49800	49800	49800	49800	0
101	20240117	165300	10969365700	49800	49800	49800	49800	0
102	20240117	165200	10969365700	49800	49800	49800	49800	0
103	20240117	165100	10969365700	49800	49800	49800	49800	0
104	20240117	165000	10969365700	49800	49800	49800	49800	0
105	20240117	164900	10969365700	49800	49800	49800	49800	0
106	20240117	164800	10969365700	49800	49800	49800	49800	0
107	20240117	164700	10969365700	49800	49800	49800	49800	0
108	20240117	164600	10969365700	49800	49800	49800	49800	0
109	20240117	164500	10969365700	49800	49800	49800	49800	0
110	20240117	164400	10969365700	49800	49800	49800	49800	0
111	20240117	164300	10969365700	49800	49800	49800	49800	0
112	20240117	164200	10969365700	49800	49800	49800	49800	0
113	20240117	164100	10969365700	49800	49800	49800	49800	0
114	20240117	164000	10969365700	49800	49800	49800	49800	0
115	20240117	163900	10969365700	49800	49800	49800	49800	0
116	20240117	163800	10969365700	49800	49800	49800	49800	0
117	20240117	163700	10969365700	49800	49800	49800	49800	0
118	20240117	163600	10969365700	49800	49800	49800	49800	0
119	20240117	163500	10969365700	49800	49800	49800	49800	0
120	20240117	163400	10969365700	49800	49800	49800	49800	0
121	20240117	163300	10969365700	49800	49800	49800	49800	0
122	20240117	163200	10969365700	49800	49800	49800	49800	5514
123	20240117	163100	10969365700	49800	49800	49800	49800	0
124	20240117	163000	10969365700	49800	49800	49800	49800	0
125	20240117	162900	10969365700	49800	49800	49800	49800	0
126	20240117	162800	10969365700	49800	49800	49800	49800	0
127	20240117	162700	10969365700	49800	49800	49800	49800	0
128	20240117	162600	10969365700	49800	49800	49800	49800	0
129	20240117	162500	10969365700	49800	49800	49800	49800	0
130	20240117	162400	10969365700	49800	49800	49800	49800	0
131	20240117	162300	10969365700	49800	49800	49800	49800	0
132	20240117	162200	10969365700	49800	49800	49800	49800	0
133	20240117	162100	10969365700	49800	49800	49800	49800	0
134	20240117	162000	10969365700	49800	49800	49800	49800	0
135	20240117	161900	10969365700	49800	49800	49800	49800	0
136	20240117	161800	10969365700	49800	49800	49800	49800	0
137	20240117	161700	10969365700	49800	49800	49800	49800	0
138	20240117	161600	10969365700	49800	49800	49800	49800	0
139	20240117	161500	10969365700	49800	49800	49800	49800	0
140	20240117	161400	10969365700	49800	49800	49800	49800	0
141	20240117	161300	10969365700	49800	49800	49800	49800	0
142	20240117	161200	10969365700	49800	49800	49800	49800	0
143	20240117	161100	10969365700	49800	49800	49800	49800	0
144	20240117	161000	10969365700	49800	49800	49800	49800	0
145	20240117	160900	10969365700	49800	49800	49800	49800	0
146	20240117	160800	10969365700	49800	49800	49800	49800	0
147	20240117	160700	10969365700	49800	49800	49800	49800	0
148	20240117	160600	10969365700	49800	49800	49800	49800	0
149	20240117	160500	10969365700	49800	49800	49800	49800	0
150	20240117	160400	10969365700	49800	49800	49800	49800	0
151	20240117	160300	10969365700	49800	49800	49800	49800	0
152	20240117	160200	10969365700	49800	49800	49800	49800	5514
153	20240117	160100	10969365700	49800	49800	49800	49800	0
154	20240117	160000	10969365700	49800	49800	49800	49800	0
155	20240117	155900	10969365700	49800	49800	49800	49800	0
156	20240117	155800	10969365700	49800	49800	49800	49800	0
157	20240117	155700	10969365700	49800	49800	49800	49800	0
158	20240117	155600	10969365700	49800	49800	49800	49800	0
159	20240117	155500	10969365700	49800	49800	49800	49800	0
160	20240117	155400	10969365700	49800	49800	49800	49800	0
161	20240117	155300	10969365700	49800	49800	49800	49800	0
162	20240117	155200	10969365700	49800	49800	49800	49800	0
163	20240117	155100	10969365700	49800	49800	49800	49800	0
164	20240117	155000	10969365700	49800	49800	49800	49800	0
165	20240117	154900	10969365700	49800	49800	49800	49800	0
166	20240117	154800	10969365700	49800	49800	49800	49800	0
167	20240117	154700	10969365700	49800	49800	49800	49800	0
168	20240117	154600	10969365700	49800	49800	49800	49800	0
169	20240117	154500	10969365700	49800	49800	49800	49800	0
170	20240117	154400	10969365700	49800	49800	49800	49800	0
171	20240117	154300	10969365700	49800	49800	49800	49800	0
172	20240117	154200	10969365700	49800	49800	49800	49800	0
173	20240117	154100	10969365700	49800	49800	49800	49800	0
174	20240117	154000	10969365700	49800	49800	49800	49800	0
175	20240117	153900	10969365700	49800	49800	49800	49800	0
176	20240117	153800	10969365700	49800	49800	49800	49800	0
177	20240117	153700	10969365700	49800	49800	49800	49800	0
178	20240117	153600	10969365700	49800	49800	49800	49800	0
179	20240117	153500	10969365700	49800	49800	49800	49800	0
180	20240117	153400	10969365700	49800	49800	49800	49800	0
181	20240117	153300	10969365700	49800	49800	49800	49800	0
182	20240117	153200	10969365700	49800	49800	49800	49800	5514
183	20240117	153100	10969365700	49800	49800	49800	49800	0
184	20240117	153000	10969365700	49800	49800	49800	49800	5514
185	20240117	152900	10694768500	50000	50000	50000	50000	0
186	20240117	152800	10694768500	50000	50000	50000	50000	0
187	20240117	152700	10694768500	50000	50000	50000	50000	0
188	20240117	152600	10694768500	50000	50000	50000	50000	0
189	20240117	152500	10694768500	50000	50000	50000	50000	0
190	20240117	152400	10694768500	50000	50000	50000	50000	0
191	20240117	152300	10694768500	50000	50000	50000	50000	0
192	20240117	152200	10694768500	50000	50000	50000	50000	0
193	20240117	152100	10694768500	50000	50000	50000	50000	0
194	20240117	152000	10694768500	50000	50000	50000	50000	0
195	20240117	151900	10694768500	50000	49800	50000	49750	1446
196	20240117	151800	10622649150	49750	49800	49850	49750	1679
197	20240117	151700	10539068650	49800	49800	49850	49800	841
198	20240117	151600	10497186600	49850	49750	49900	49750	1668
199	20240117	151500	10414165150	49750	49800	49850	49750	797
200	20240117	151400	10374488050	49850	49800	49850	49800	828
201	20240117	151300	10333252850	49800	49700	49800	49700	2169
202	20240117	151200	10225288400	49750	49750	49800	49700	2180
203	20240117	151100	10116896650	49750	49800	49800	49750	1473
204	20240117	151000	10043583100	49800	49800	49850	49800	602
205	20240117	150900	10013601200	49850	49850	49850	49800	1484
206	20240117	150800	9939693050	49850	49850	49850	49800	1965
207	20240117	150700	9841791450	49850	49850	49900	49800	2188
208	20240117	150600	9732706100	49850	49900	49900	49850	854
209	20240117	150500	9690126150	49850	49900	49900	49850	381
210	20240117	150400	9671132350	49850	49850	50000	49850	797
211	20240117	150300	9631391300	49850	49900	49950	49850	727
212	20240117	150200	9595105150	49950	49950	49950	49900	752
213	20240117	150100	9557567400	49950	50000	50000	49950	1048
214	20240117	150000	9505219200	50000	49900	50000	49850	876
215	20240117	145900	9461523300	49900	49950	49950	49850	785
216	20240117	145800	9422323750	49950	49950	50000	49900	657
217	20240117	145700	9389520800	49950	49950	50000	49900	588
218	20240117	145600	9360175100	49950	49900	49950	49900	1087
219	20240117	145500	9305905700	49900	49900	49950	49900	865
220	20240117	145400	9262740950	49900	49950	49950	49900	590
221	20240117	145300	9233299700	49950	49900	49950	49900	377
222	20240117	145200	9214478600	49900	49950	49950	49900	183
223	20240117	145100	9205346100	49950	49950	49950	49900	375
224	20240117	145000	9186616000	49950	49950	49950	49900	366
225	20240117	144900	9168336700	49950	49900	49950	49900	1586
226	20240117	144800	9089137200	49900	49950	49950	49900	393
227	20240117	144700	9069519600	49950	49950	49950	49900	421
228	20240117	144600	9048508800	49950	49900	49950	49900	293
229	20240117	144500	9033884950	49900	49950	49950	49900	291
230	20240117	144400	9019363250	49900	49950	49950	49900	318
231	20240117	144300	9003494200	49950	49900	49950	49900	560
232	20240117	144200	8975546650	49950	49950	49950	49900	610
233	20240117	144100	8945106300	49950	49950	49950	49900	253
234	20240117	144000	8932474950	49950	50000	50000	49900	10307
235	20240117	143900	8417173750	50100	50000	50100	50000	659
236	20240117	143800	8384217550	50000	50000	50100	50000	376
237	20240117	143700	8365411850	50100	50100	50100	50000	471
238	20240117	143600	8341852850	50000	50000	50100	50000	192
239	20240117	143500	8332251150	50000	50100	50100	50000	264
240	20240117	143400	8319043650	50000	50000	50100	50000	548
241	20240117	143300	8291642750	50100	50000	50100	50000	526
242	20240117	143200	8265332850	50000	50000	50100	50000	283
243	20240117	143100	8251180850	50100	50000	50100	50000	169
244	20240117	143000	8242730550	50100	50000	50100	50000	239
245	20240117	142900	8230768150	50000	50000	50100	50000	392
246	20240117	142800	8211161350	50000	50200	50200	50000	333
247	20240117	142700	8194487650	50200	50000	50200	50000	488
248	20240117	142600	8170036950	50100	50000	50100	50000	187
249	20240117	142500	8160683050	50000	50000	50100	50000	305
250	20240117	142400	8145430850	50000	50100	50200	50000	411
251	20240117	142300	8124841450	50200	50100	50200	50100	83
252	20240117	142200	8120682250	50200	50100	50200	50100	760
253	20240117	142100	8082605650	50200	50100	50200	50100	337
254	20240117	142000	8065721550	50100	50100	50200	50100	286
255	20240117	141900	8051390850	50100	50200	50200	50100	540
256	20240117	141800	8024326150	50100	50100	50100	50100	207
257	20240117	141700	8013955450	50100	50100	50100	50100	23
258	20240117	141600	8012803150	50100	50100	50200	50100	111
259	20240117	141500	8007241150	50100	50100	50200	50100	631
260	20240117	141400	7975625450	50100	50100	50100	50100	151
261	20240117	141300	7968060350	50100	50200	50200	50100	129
262	20240117	141200	7961596550	50100	50100	50100	50100	92
263	20240117	141100	7956987350	50100	50100	50200	50100	73
264	20240117	141000	7953329050	50100	50200	50200	50100	182
265	20240117	140900	7944203650	50200	50100	50200	50100	332
266	20240117	140800	7927569550	50100	50200	50200	50100	94
267	20240117	140700	7922858950	50200	50100	50200	50100	48
268	20240117	140600	7920453950	50200	50200	50300	50200	263
269	20240117	140500	7907249450	50200	50200	50300	50200	516
270	20240117	140400	7881345450	50300	50200	50300	50200	74
271	20240117	140300	7877629750	50200	50200	50200	50200	8
272	20240117	140200	7877228150	50300	50300	50300	50200	62
273	20240117	140100	7874113950	50200	50300	50400	50200	117
274	20240117	140000	7868230250	50300	50300	50300	50300	47
275	20240117	135900	7865866150	50300	50300	50400	50300	198
276	20240117	135800	7855906550	50400	50300	50400	50200	145
277	20240117	135700	7848613750	50300	50300	50300	50300	23
278	20240117	135600	7847456850	50300	50300	50300	50200	180
279	20240117	135500	7838409250	50200	50300	50300	50200	391
280	20240117	135400	7818780250	50200	50300	50300	50200	57
281	20240117	135300	7815916150	50300	50300	50400	50200	210
282	20240117	135200	7805356050	50300	50400	50400	50300	65
283	20240117	135100	7802086450	50400	50400	50400	50300	84
284	20240117	135000	7797854150	50400	50400	50500	50100	1121
285	20240117	134900	7741405250	50400	50400	50500	50400	708
286	20240117	134800	7705721950	50400	50500	50500	50400	33
287	20240117	134700	7704056250	50500	50500	50500	50400	841
288	20240117	134600	7661649650	50500	50300	50500	50300	2090
289	20240117	134500	7556457250	50300	50200	50300	50200	78
290	20240117	134400	7552533950	50300	50300	50300	50200	80
291	20240117	134300	7548514750	50300	50300	50300	50200	792
292	20240117	134200	7508744550	50300	50000	50300	50000	1173
293	20240117	134100	7449876250	50000	49950	50100	49900	4636
294	20240117	134000	7218278200	50000	50000	50000	49950	494
295	20240117	133900	7193579950	50000	50000	50100	50000	327
296	20240117	133800	7177229150	50000	50100	50100	50000	166
297	20240117	133700	7168928850	50000	50100	50100	50000	470
298	20240117	133600	7145386150	50100	50000	50100	50000	99
299	20240117	133500	7140433650	50000	50000	50100	50000	136
300	20240117	133400	7133632850	50000	50000	50100	50000	179
301	20240117	133300	7124677850	50100	50000	50100	50000	161
302	20240117	133200	7116627050	50000	50100	50100	50000	131
303	20240117	133100	7110075750	50100	50100	50100	50000	207
304	20240117	133000	7099710550	50100	50200	50200	50100	1076
305	20240117	132900	7045799050	50100	50100	50200	50100	155
306	20240117	132800	7038033350	50100	50100	50200	50100	67
307	20240117	132700	7034675450	50200	50100	50200	50100	30
308	20240117	132600	7033172250	50200	50200	50200	50100	190
309	20240117	132500	7023644350	50200	50200	50200	50100	85
310	20240117	132400	7019384250	50200	50100	50200	50000	187
311	20240117	132300	7010013650	50100	50000	50100	49950	1554
312	20240117	132200	6932271600	50000	49950	50000	49950	103
313	20240117	132100	6927123350	50000	50000	50000	49950	82
314	20240117	132000	6923023750	49950	49950	50000	49950	499
315	20240117	131900	6898076400	50000	49950	50000	49950	65
316	20240117	131800	6894828650	49950	49950	50000	49950	146
317	20240117	131700	6887530650	49950	49950	50000	49950	72
318	20240117	131600	6883933950	49950	50100	50100	49950	6576
319	20240117	131500	6555244700	50100	50000	50100	50000	919
320	20240117	131400	6509286100	50000	50000	50100	50000	1284
321	20240117	131300	6445084200	50000	50100	50100	50000	269
322	20240117	131200	6431608000	50100	50200	50200	50100	684
323	20240117	131100	6397338400	50100	50100	50200	50100	192
324	20240117	131000	6387718900	50100	50000	50100	50000	353
325	20240117	130900	6370047200	50000	50100	50200	50000	701
326	20240117	130800	6334933800	50100	50100	50100	50100	246
327	20240117	130700	6322609200	50100	50100	50200	50100	635
328	20240117	130600	6290789200	50100	50100	50200	50100	768
329	20240117	130500	6252311500	50100	50100	50200	50100	232
330	20240117	130400	6240686500	50100	50100	50200	50100	1550
331	20240117	130300	6163029100	50100	50200	50200	50100	78
332	20240117	130200	6159119400	50100	50200	50200	50100	146
333	20240117	130100	6151804000	50200	50200	50200	50100	59
334	20240117	130000	6148847400	50100	50200	50200	50100	46
335	20240117	125900	6146542600	50200	50100	50200	50100	109
336	20240117	125800	6141080900	50200	50200	50200	50200	978
337	20240117	125700	6091985300	50200	50200	50200	50100	816
338	20240117	125600	6051027400	50200	50200	50200	50100	319
339	20240117	125500	6035043400	50200	50100	50200	50100	208
340	20240117	125400	6024616700	50200	50100	50200	50100	156
341	20240117	125300	6016796400	50100	50100	50200	50100	150
342	20240117	125200	6009280100	50100	50100	50200	50100	138
343	20240117	125100	6002365400	50200	50200	50200	50100	115
344	20240117	125000	5996599900	50200	50200	50200	50100	168
345	20240117	124900	5988172100	50100	50200	50200	50100	240
346	20240117	124800	5976124500	50300	50200	50300	50200	498
347	20240117	124700	5951123200	50300	50200	50300	50100	353
348	20240117	124600	5933406500	50100	50200	50200	50100	97
349	20240117	124500	5928541500	50200	50200	50200	50100	547
350	20240117	124400	5901091400	50200	50200	50300	50200	334
351	20240117	124300	5884323900	50200	50200	50300	50200	36
352	20240117	124200	5882515900	50200	50200	50200	50200	109
353	20240117	124100	5877044100	50200	50300	50300	50200	196
354	20240117	124000	5867204100	50200	50200	50200	50100	627
355	20240117	123900	5835728900	50100	50200	50200	50100	84
356	20240117	123800	5831517900	50200	50100	50200	50100	192
357	20240117	123700	5821895000	50200	50200	50300	50200	160
358	20240117	123600	5813862300	50200	50200	50300	50100	487
359	20240117	123500	5789415500	50200	50100	50200	50100	251
360	20240117	123400	5776820100	50200	50200	50300	50200	108
361	20240117	123300	5771397800	50200	50200	50300	50200	633
362	20240117	123200	5739620500	50200	50300	50300	50200	116
363	20240117	123100	5733796300	50300	50300	50300	50200	144
364	20240117	123000	5726564900	50300	50200	50300	50100	102
365	20240117	122900	5721448700	50200	50200	50200	50200	183
366	20240117	122800	5712262100	50200	50200	50200	50200	52
367	20240117	122700	5709651700	50200	50200	50300	50200	558
368	20240117	122600	5681639100	50300	50200	50300	50200	195
369	20240117	122500	5671842300	50300	50300	50300	50200	91
370	20240117	122400	5667273200	50300	50200	50300	50200	128
371	20240117	122300	5660845100	50300	50300	50300	50200	251
372	20240117	122200	5648243700	50300	50300	50300	50200	92
373	20240117	122100	5643624500	50300	50200	50300	50200	137
374	20240117	122000	5636746900	50300	50200	50300	50200	46
375	20240117	121900	5634436800	50200	50200	50300	50200	653
376	20240117	121800	5601655400	50300	50200	50300	50200	337
377	20240117	121700	5584737900	50200	50200	50200	50200	1823
378	20240117	121600	5493223300	50200	50200	50300	50200	358
379	20240117	121500	5475246000	50200	50200	50300	50200	135
380	20240117	121400	5468468000	50100	50200	50200	50100	189
381	20240117	121300	5458985200	50200	50200	50200	50200	79
382	20240117	121200	5455019400	50300	50200	50300	50200	229
383	20240117	121100	5443522200	50200	50300	50300	50200	307
384	20240117	121000	5428089100	50400	50300	50400	50200	1268
385	20240117	120900	5364414400	50300	50300	50300	50300	207
386	20240117	120800	5354002300	50300	50300	50300	50200	273
387	20240117	120700	5340271800	50300	50400	50400	50300	974
388	20240117	120600	5291278900	50400	50300	50400	50300	54
389	20240117	120500	5288562000	50400	50300	50400	50300	82
390	20240117	120400	5284435300	50300	50300	50300	50300	406
391	20240117	120300	5264013500	50200	50200	50200	50200	48
392	20240117	120200	5261603900	50300	50300	50300	50200	148
393	20240117	120100	5254169800	50300	50200	50300	50200	664
394	20240117	120000	5220799100	50200	50200	50200	50100	1085
395	20240117	115900	5166385400	50200	50200	50200	50100	219
396	20240117	115800	5155405300	50200	50200	50200	50100	177
397	20240117	115700	5146535400	50200	50300	50300	50100	634
398	20240117	115600	5114711800	50300	50300	50300	50200	113
399	20240117	115500	5109028100	50300	50200	50300	50200	310
400	20240117	115400	5093464400	50300	50200	50300	50200	149
401	20240117	115300	5085981900	50300	50300	50300	50300	27
402	20240117	115200	5084623800	50300	50300	50300	50200	425
403	20240117	115100	5063262100	50300	50300	50300	50200	85
404	20240117	115000	5058992000	50300	50300	50300	50200	334
405	20240117	114900	5042222900	50300	50300	50300	50100	281
406	20240117	114800	5028110700	50300	50300	50300	50200	1016
407	20240117	114700	4977085800	50300	50300	50300	50300	30
408	20240117	114600	4975576800	50300	50300	50300	50200	164
409	20240117	114500	4967343200	50300	50300	50300	50100	754
410	20240117	114400	4929490500	50300	50300	50300	50200	153
411	20240117	114300	4921808200	50300	50300	50300	50200	160
412	20240117	114200	4913764800	50300	50400	50400	50200	128
413	20240117	114100	4907329600	50400	50300	50400	50300	740
414	20240117	114000	4870095700	50300	50300	50300	50200	120
415	20240117	113900	4864067200	50300	50400	50400	50200	90
416	20240117	113800	4859544700	50300	50300	50400	50200	127
417	20240117	113700	4853156400	50300	50300	50400	50100	2780
418	20240117	113600	4713571800	50300	50400	50400	50300	188
419	20240117	113500	4704115300	50400	50400	50400	50300	81
420	20240117	113400	4700038800	50400	50300	50400	50300	317
421	20240117	113300	4684092200	50400	50300	50400	50300	179
422	20240117	113200	4675084600	50300	50400	50400	50300	813
423	20240117	113100	4634188900	50300	50400	50400	50300	75
424	20240117	113000	4630413100	50400	50300	50400	50300	51
425	20240117	112900	4627847200	50400	50400	50400	50300	30
426	20240117	112800	4626335300	50400	50200	50400	50200	232
427	20240117	112700	4614664500	50300	50300	50400	50200	1177
428	20240117	112600	4555477300	50400	50400	50400	50300	557
429	20240117	112500	4527457500	50400	50400	50400	50300	121
430	20240117	112400	4521368500	50400	50500	50500	50300	606
431	20240117	112300	4490822800	50500	50500	50500	50300	1842
432	20240117	112200	4398002600	50500	50500	50500	50400	69
433	20240117	112100	4394522600	50500	50500	50500	50400	188
434	20240117	112000	4385045000	50500	50500	50500	50400	32
435	20240117	111900	4383429200	50500	50500	50500	50400	176
436	20240117	111800	4374556200	50400	50500	50500	50400	74
437	20240117	111700	4370822900	50500	50500	50500	50400	26
438	20240117	111600	4369510200	50400	50500	50600	50400	398
439	20240117	111500	4349415300	50600	50500	50600	50500	101
440	20240117	111400	4344311600	50600	50600	50600	50500	487
441	20240117	111300	4319682800	50700	50600	50700	50600	118
442	20240117	111200	4313710100	50600	50600	50700	50600	174
443	20240117	111100	4304893800	50700	50600	50700	50600	260
444	20240117	111000	4291734800	50600	50600	50700	50600	146
445	20240117	110900	4284346300	50700	50500	50700	50500	1062
446	20240117	110800	4230614200	50500	50600	50600	50500	67
447	20240117	110700	4227228900	50600	50500	50600	50500	167
448	20240117	110600	4218792100	50600	50500	50600	50500	53
449	20240117	110500	4216115100	50500	50500	50600	50500	111
450	20240117	110400	4210507500	50600	50600	50600	50500	525
451	20240117	110300	4183993000	50600	50500	50600	50500	387
452	20240117	110200	4164447600	50500	50600	50600	50500	75
453	20240117	110100	4160657200	50500	50600	50600	50500	179
454	20240117	110000	4151615200	50600	50700	50700	50500	457
455	20240117	105900	4128493300	50600	50600	50700	50600	337
456	20240117	105800	4111439600	50600	50700	50700	50600	127
457	20240117	105700	4105013000	50700	50700	50700	50700	57
458	20240117	105600	4102123100	50700	50700	50700	50600	107
459	20240117	105500	4096702400	50700	50700	50700	50600	50
460	20240117	105400	4094170500	50700	50700	50700	50600	593
461	20240117	105300	4064106200	50700	50700	50700	50600	166
462	20240117	105200	4055700200	50600	50700	50700	50600	166
463	20240117	105100	4047289000	50700	50700	50700	50600	564
464	20240117	105000	4018714900	50700	50600	50700	50600	1775
465	20240117	104900	3928897900	50500	50600	50600	50500	82
466	20240117	104800	3924753500	50600	50500	50600	50500	920
467	20240117	104700	3878292900	50600	50600	50600	50500	89
468	20240117	104600	3873795600	50500	50600	50600	50500	116
469	20240117	104500	3867933000	50600	50700	50700	50600	1046
470	20240117	104400	3815003800	50700	50700	50700	50600	155
471	20240117	104300	3807150400	50700	50700	50700	50600	177
472	20240117	104200	3798191300	50700	50700	50700	50600	325
473	20240117	104100	3781725000	50700	50500	50700	50500	827
474	20240117	104000	3739882200	50600	50600	50600	50500	110
475	20240117	103900	3734324500	50600	50700	50700	50500	895
476	20240117	103800	3689056900	50700	50700	50700	50600	480
477	20240117	103700	3664743700	50700	50600	50700	50600	181
478	20240117	103600	3655583600	50600	50700	50700	50600	1175
479	20240117	103500	3596067900	50700	50700	50700	50600	95
480	20240117	103400	3591256200	50700	50700	50700	50600	250
481	20240117	103300	3578605600	50700	50700	50700	50600	82
482	20240117	103200	3574454500	50700	50600	50700	50600	427
483	20240117	103100	3552816600	50700	50700	50700	50600	229
484	20240117	103000	3541215600	50700	50700	50700	50600	107
485	20240117	102900	3535799800	50700	50800	50800	50600	366
486	20240117	102800	3517246200	50800	50700	50800	50700	209
487	20240117	102700	3506638400	50800	50800	50900	50800	816
488	20240117	102600	3465184900	50800	50800	50800	50700	196
489	20240117	102500	3455232700	50800	50800	50800	50700	366
490	20240117	102400	3436660500	50800	50800	50800	50700	124
491	20240117	102300	3430369200	50800	50700	50800	50700	808
492	20240117	102200	3389345400	50700	50600	50700	50600	170
493	20240117	102100	3380735500	50600	50500	50700	50400	2581
494	20240117	102000	3250380400	50400	50500	50500	50400	98
495	20240117	101900	3245439500	50500	50500	50500	50400	873
496	20240117	101800	3201438200	50500	50500	50500	50400	335
497	20240117	101700	3184522600	50500	50500	50500	50400	120
498	20240117	101600	3178471000	50400	50500	50500	50400	117
499	20240117	101500	3172571200	50500	50500	50500	50400	54
500	20240117	101400	3169847200	50400	50500	50500	50400	65
501	20240117	101300	3166568800	50400	50500	50600	50400	567
502	20240117	101200	3137935900	50600	50500	50600	50500	785
503	20240117	101100	3098228200	50600	50500	50600	50500	245
504	20240117	101000	3085854000	50500	50500	50500	50400	165
505	20240117	100900	3077530100	50500	50400	50600	50400	974
506	20240117	100800	3028351000	50400	50500	50500	50400	239
507	20240117	100700	3016302500	50500	50400	50500	50400	758
508	20240117	100600	2978097500	50500	50600	50600	50500	327
509	20240117	100500	2961582000	50500	50500	50600	50500	143
510	20240117	100400	2954356700	50600	50700	50700	50500	944
511	20240117	100300	2906589100	50600	50700	50700	50600	312
512	20240117	100200	2890795700	50700	50700	50800	50600	2127
513	20240117	100100	2782959200	50700	50500	50700	50500	113
514	20240117	100000	2777242100	50500	50500	50600	50500	385
515	20240117	095900	2757792900	50500	50600	50600	50400	3659
516	20240117	095800	2573226000	50600	50700	50700	50600	638
517	20240117	095700	2540939100	50700	50800	50800	50600	505
518	20240117	095600	2515338300	50800	50700	50800	50700	49
519	20240117	095500	2512853400	50800	50700	50800	50700	359
520	20240117	095400	2494649700	50700	50700	50800	50700	155
521	20240117	095300	2486788400	50700	50800	50800	50700	129
522	20240117	095200	2480244100	50700	50800	50800	50700	123
523	20240117	095100	2474006500	50700	50800	50800	50700	283
524	20240117	095000	2459656500	50800	50800	50800	50700	182
525	20240117	094900	2450418500	50700	50800	50800	50700	464
526	20240117	094800	2426890100	50800	50800	50900	50800	248
527	20240117	094700	2414290300	50900	50900	50900	50800	407
528	20240117	094600	2393602700	50900	50900	50900	50800	77
529	20240117	094500	2389685400	50900	51000	51000	50800	728
530	20240117	094400	2352635100	50900	50900	51000	50800	1606
531	20240117	094300	2270849200	50900	50900	50900	50800	222
532	20240117	094200	2259549500	50900	50800	50900	50700	493
533	20240117	094100	2234504500	50700	50700	50800	50700	1468
534	20240117	094000	2160070400	50800	50800	50800	50700	465
535	20240117	093900	2136449900	50800	50800	50800	50700	405
536	20240117	093800	2115886200	50800	50800	50800	50700	557
537	20240117	093700	2087607400	50800	50800	50800	50800	61
538	20240117	093600	2084508600	50800	50600	50900	50600	2201
539	20240117	093500	1972905500	50500	50600	50600	50500	268
540	20240117	093400	1959370200	50500	50600	50600	50500	665
541	20240117	093300	1925761100	50500	50700	50700	50500	1739
542	20240117	093200	1837790500	50700	50600	50700	50600	215
543	20240117	093100	1826908300	50600	50600	50700	50600	1243
544	20240117	093000	1764012400	50500	50500	50600	50400	378
545	20240117	092900	1744916100	50500	50500	50600	50500	1702
546	20240117	092800	1658964900	50600	50600	50600	50500	1129
547	20240117	092700	1601949200	50600	50500	50600	50400	1545
548	20240117	092600	1523928800	50600	50600	50600	50500	194
549	20240117	092500	1514119700	50600	50400	50600	50400	1197
550	20240117	092400	1453606200	50400	50500	50500	50400	229
551	20240117	092300	1442063900	50400	50400	50500	50400	572
552	20240117	092200	1413234400	50500	50500	50500	50400	983
553	20240117	092100	1363655400	50500	50600	50600	50500	551
554	20240117	092000	1335795900	50600	50500	50600	50400	1195
555	20240117	091900	1275477800	50400	50600	50600	50400	1760
556	20240117	091800	1186614300	50600	50700	50700	50500	879
557	20240117	091700	1142138900	50700	50700	50700	50700	230
558	20240117	091600	1130477900	50700	50700	50800	50700	742
559	20240117	091500	1092858400	50700	50800	50900	50700	384
560	20240117	091400	1073370300	50800	50800	50900	50800	412
561	20240117	091300	1052430600	50800	50800	50900	50800	295
562	20240117	091200	1037416900	50900	51000	51000	50800	2263
563	20240117	091100	922178400	51000	51200	51200	51000	481
564	20240117	091000	897588600	51200	51100	51300	51100	2008
565	20240117	090900	794859800	51000	51000	51100	51000	1830
566	20240117	090800	701524000	50900	50900	51000	50800	703
567	20240117	090700	665773200	50900	50900	51000	50800	690
568	20240117	090600	630672200	50900	50900	51000	50900	738
569	20240117	090500	593104500	50900	51100	51100	50900	757
570	20240117	090400	554461600	51100	51100	51200	51100	703
571	20240117	090300	518521000	51100	51300	51400	51100	1808
572	20240117	090200	425703200	51400	51200	51400	51200	2035
573	20240117	090100	321260500	51200	51000	51300	51000	2021
574	20240117	090000	217883600	51100	50900	51200	50800	4272