KissMeData/033780/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	191700	11312039500	90600	90600	90600	90600	15622
3	20240109	191600	11312039500	90600	90600	90600	90600	0
4	20240109	191500	11312039500	90600	90600	90600	90600	0
5	20240109	191400	11312039500	90600	90600	90600	90600	0
6	20240109	191300	11312039500	90600	90600	90600	90600	0
7	20240109	191200	11312039500	90600	90600	90600	90600	0
8	20240109	191100	11312039500	90600	90600	90600	90600	0
9	20240109	191000	11312039500	90600	90600	90600	90600	0
10	20240109	190900	11312039500	90600	90600	90600	90600	0
11	20240109	190800	11312039500	90600	90600	90600	90600	0
12	20240109	190700	11312039500	90600	90600	90600	90600	0
13	20240109	190600	11312039500	90600	90600	90600	90600	0
14	20240109	190500	11312039500	90600	90600	90600	90600	0
15	20240109	190400	11312039500	90600	90600	90600	90600	0
16	20240109	190300	11312039500	90600	90600	90600	90600	0
17	20240109	190200	11312039500	90600	90600	90600	90600	0
18	20240109	190100	11312039500	90600	90600	90600	90600	0
19	20240109	190000	11312039500	90600	90600	90600	90600	0
20	20240109	185900	11312039500	90600	90600	90600	90600	0
21	20240109	185800	11312039500	90600	90600	90600	90600	0
22	20240109	185700	11312039500	90600	90600	90600	90600	0
23	20240109	185600	11312039500	90600	90600	90600	90600	0
24	20240109	185500	11312039500	90600	90600	90600	90600	0
25	20240109	185400	11312039500	90600	90600	90600	90600	0
26	20240109	185300	11312039500	90600	90600	90600	90600	0
27	20240109	185200	11312039500	90600	90600	90600	90600	0
28	20240109	185100	11312039500	90600	90600	90600	90600	0
29	20240109	185000	11312039500	90600	90600	90600	90600	0
30	20240109	184900	11312039500	90600	90600	90600	90600	0
31	20240109	184800	11312039500	90600	90600	90600	90600	0
32	20240109	184700	11312039500	90600	90600	90600	90600	15622
33	20240109	184600	11312039500	90600	90600	90600	90600	0
34	20240109	184500	11312039500	90600	90600	90600	90600	0
35	20240109	184400	11312039500	90600	90600	90600	90600	0
36	20240109	184300	11312039500	90600	90600	90600	90600	0
37	20240109	184200	11312039500	90600	90600	90600	90600	0
38	20240109	184100	11312039500	90600	90600	90600	90600	0
39	20240109	184000	11312039500	90600	90600	90600	90600	0
40	20240109	183900	11312039500	90600	90600	90600	90600	0
41	20240109	183800	11312039500	90600	90600	90600	90600	0
42	20240109	183700	11312039500	90600	90600	90600	90600	0
43	20240109	183600	11312039500	90600	90600	90600	90600	0
44	20240109	183500	11312039500	90600	90600	90600	90600	0
45	20240109	183400	11312039500	90600	90600	90600	90600	0
46	20240109	183300	11312039500	90600	90600	90600	90600	0
47	20240109	183200	11312039500	90600	90600	90600	90600	0
48	20240109	183100	11312039500	90600	90600	90600	90600	0
49	20240109	183000	11312039500	90600	90600	90600	90600	0
50	20240109	182900	11312039500	90600	90600	90600	90600	0
51	20240109	182800	11312039500	90600	90600	90600	90600	0
52	20240109	182700	11312039500	90600	90600	90600	90600	0
53	20240109	182600	11312039500	90600	90600	90600	90600	0
54	20240109	182500	11312039500	90600	90600	90600	90600	0
55	20240109	182400	11312039500	90600	90600	90600	90600	0
56	20240109	182300	11312039500	90600	90600	90600	90600	0
57	20240109	182200	11312039500	90600	90600	90600	90600	0
58	20240109	182100	11312039500	90600	90600	90600	90600	0
59	20240109	182000	11312039500	90600	90600	90600	90600	0
60	20240109	181900	11312039500	90600	90600	90600	90600	0
61	20240109	181800	11312039500	90600	90600	90600	90600	0
62	20240109	181700	11312039500	90600	90600	90600	90600	15622
63	20240109	181600	11312039500	90600	90600	90600	90600	0
64	20240109	181500	11312039500	90600	90600	90600	90600	0
65	20240109	181400	11312039500	90600	90600	90600	90600	0
66	20240109	181300	11312039500	90600	90600	90600	90600	0
67	20240109	181200	11312039500	90600	90600	90600	90600	0
68	20240109	181100	11312039500	90600	90600	90600	90600	0
69	20240109	181000	11312039500	90600	90600	90600	90600	0
70	20240109	180900	11312039500	90600	90600	90600	90600	0
71	20240109	180800	11312039500	90600	90600	90600	90600	0
72	20240109	180700	11312039500	90600	90600	90600	90600	0
73	20240109	180600	11312039500	90600	90600	90600	90600	0
74	20240109	180500	11312039500	90600	90600	90600	90600	0
75	20240109	180400	11312039500	90600	90600	90600	90600	0
76	20240109	180300	11312039500	90600	90600	90600	90600	0
77	20240109	180200	11312039500	90600	90600	90600	90600	0
78	20240109	180100	11312039500	90600	90600	90600	90600	0
79	20240109	180000	11312039500	90600	90600	90600	90600	0
80	20240109	175900	11312039500	90600	90600	90600	90600	0
81	20240109	175800	11312039500	90600	90600	90600	90600	0
82	20240109	175700	11312039500	90600	90600	90600	90600	0
83	20240109	175600	11312039500	90600	90600	90600	90600	0
84	20240109	175500	11312039500	90600	90600	90600	90600	0
85	20240109	175400	11312039500	90600	90600	90600	90600	0
86	20240109	175300	11312039500	90600	90600	90600	90600	0
87	20240109	175200	11312039500	90600	90600	90600	90600	0
88	20240109	175100	11312039500	90600	90600	90600	90600	0
89	20240109	175000	11312039500	90600	90600	90600	90600	0
90	20240109	174900	11312039500	90600	90600	90600	90600	0
91	20240109	174800	11312039500	90600	90600	90600	90600	0
92	20240109	174700	11312039500	90600	90600	90600	90600	15622
93	20240109	174600	11312039500	90600	90600	90600	90600	0
94	20240109	174500	11312039500	90600	90600	90600	90600	0
95	20240109	174400	11312039500	90600	90600	90600	90600	0
96	20240109	174300	11312039500	90600	90600	90600	90600	0
97	20240109	174200	11312039500	90600	90600	90600	90600	0
98	20240109	174100	11312039500	90600	90600	90600	90600	0
99	20240109	174000	11312039500	90600	90600	90600	90600	0
100	20240109	173900	11312039500	90600	90600	90600	90600	0
101	20240109	173800	11312039500	90600	90600	90600	90600	0
102	20240109	173700	11312039500	90600	90600	90600	90600	0
103	20240109	173600	11312039500	90600	90600	90600	90600	0
104	20240109	173500	11312039500	90600	90600	90600	90600	0
105	20240109	173400	11312039500	90600	90600	90600	90600	0
106	20240109	173300	11312039500	90600	90600	90600	90600	0
107	20240109	173200	11312039500	90600	90600	90600	90600	0
108	20240109	173100	11312039500	90600	90600	90600	90600	0
109	20240109	173000	11312039500	90600	90600	90600	90600	0
110	20240109	172900	11312039500	90600	90600	90600	90600	0
111	20240109	172800	11312039500	90600	90600	90600	90600	0
112	20240109	172700	11312039500	90600	90600	90600	90600	0
113	20240109	172600	11312039500	90600	90600	90600	90600	0
114	20240109	172500	11312039500	90600	90600	90600	90600	0
115	20240109	172400	11312039500	90600	90600	90600	90600	0
116	20240109	172300	11312039500	90600	90600	90600	90600	0
117	20240109	172200	11312039500	90600	90600	90600	90600	0
118	20240109	172100	11312039500	90600	90600	90600	90600	0
119	20240109	172000	11312039500	90600	90600	90600	90600	0
120	20240109	171900	11312039500	90600	90600	90600	90600	0
121	20240109	171800	11312039500	90600	90600	90600	90600	0
122	20240109	171700	11312039500	90600	90600	90600	90600	15622
123	20240109	171600	11312039500	90600	90600	90600	90600	0
124	20240109	171500	11312039500	90600	90600	90600	90600	0
125	20240109	171400	11312039500	90600	90600	90600	90600	0
126	20240109	171300	11312039500	90600	90600	90600	90600	0
127	20240109	171200	11312039500	90600	90600	90600	90600	0
128	20240109	171100	11312039500	90600	90600	90600	90600	0
129	20240109	171000	11312039500	90600	90600	90600	90600	0
130	20240109	170900	11312039500	90600	90600	90600	90600	0
131	20240109	170800	11312039500	90600	90600	90600	90600	0
132	20240109	170700	11312039500	90600	90600	90600	90600	0
133	20240109	170600	11312039500	90600	90600	90600	90600	0
134	20240109	170500	11312039500	90600	90600	90600	90600	0
135	20240109	170400	11312039500	90600	90600	90600	90600	0
136	20240109	170300	11312039500	90600	90600	90600	90600	0
137	20240109	170200	11312039500	90600	90600	90600	90600	0
138	20240109	170100	11312039500	90600	90600	90600	90600	0
139	20240109	170000	11312039500	90600	90600	90600	90600	0
140	20240109	165900	11312039500	90600	90600	90600	90600	0
141	20240109	165800	11312039500	90600	90600	90600	90600	0
142	20240109	165700	11312039500	90600	90600	90600	90600	0
143	20240109	165600	11312039500	90600	90600	90600	90600	0
144	20240109	165500	11312039500	90600	90600	90600	90600	0
145	20240109	165400	11312039500	90600	90600	90600	90600	0
146	20240109	165300	11312039500	90600	90600	90600	90600	0
147	20240109	165200	11312039500	90600	90600	90600	90600	0
148	20240109	165100	11312039500	90600	90600	90600	90600	0
149	20240109	165000	11312039500	90600	90600	90600	90600	0
150	20240109	164900	11312039500	90600	90600	90600	90600	0
151	20240109	164800	11312039500	90600	90600	90600	90600	0
152	20240109	164700	11312039500	90600	90600	90600	90600	15622
153	20240109	164600	11312039500	90600	90600	90600	90600	0
154	20240109	164500	11312039500	90600	90600	90600	90600	0
155	20240109	164400	11312039500	90600	90600	90600	90600	0
156	20240109	164300	11312039500	90600	90600	90600	90600	0
157	20240109	164200	11312039500	90600	90600	90600	90600	0
158	20240109	164100	11312039500	90600	90600	90600	90600	0
159	20240109	164000	11312039500	90600	90600	90600	90600	0
160	20240109	163900	11312039500	90600	90600	90600	90600	0
161	20240109	163800	11312039500	90600	90600	90600	90600	0
162	20240109	163700	11312039500	90600	90600	90600	90600	0
163	20240109	163600	11312039500	90600	90600	90600	90600	0
164	20240109	163500	11312039500	90600	90600	90600	90600	0
165	20240109	163400	11312039500	90600	90600	90600	90600	0
166	20240109	163300	11312039500	90600	90600	90600	90600	0
167	20240109	163200	11312039500	90600	90600	90600	90600	0
168	20240109	163100	11312039500	90600	90600	90600	90600	0
169	20240109	163000	11312039500	90600	90600	90600	90600	0
170	20240109	162900	11312039500	90600	90600	90600	90600	0
171	20240109	162800	11312039500	90600	90600	90600	90600	0
172	20240109	162700	11312039500	90600	90600	90600	90600	0
173	20240109	162600	11312039500	90600	90600	90600	90600	0
174	20240109	162500	11312039500	90600	90600	90600	90600	0
175	20240109	162400	11312039500	90600	90600	90600	90600	0
176	20240109	162300	11312039500	90600	90600	90600	90600	0
177	20240109	162200	11312039500	90600	90600	90600	90600	0
178	20240109	162100	11312039500	90600	90600	90600	90600	0
179	20240109	162000	11312039500	90600	90600	90600	90600	0
180	20240109	161900	11312039500	90600	90600	90600	90600	0
181	20240109	161800	11312039500	90600	90600	90600	90600	0
182	20240109	161700	11312039500	90600	90600	90600	90600	15622
183	20240109	161600	11312039500	90600	90600	90600	90600	0
184	20240109	161500	11312039500	90600	90600	90600	90600	0
185	20240109	161400	11312039500	90600	90600	90600	90600	0
186	20240109	161300	11312039500	90600	90600	90600	90600	0
187	20240109	161200	11312039500	90600	90600	90600	90600	0
188	20240109	161100	11312039500	90600	90600	90600	90600	0
189	20240109	161000	11312039500	90600	90600	90600	90600	0
190	20240109	160900	11312039500	90600	90600	90600	90600	0
191	20240109	160800	11312039500	90600	90600	90600	90600	0
192	20240109	160700	11312039500	90600	90600	90600	90600	0
193	20240109	160600	11312039500	90600	90600	90600	90600	0
194	20240109	160500	11312039500	90600	90600	90600	90600	0
195	20240109	160400	11312039500	90600	90600	90600	90600	0
196	20240109	160300	11312039500	90600	90600	90600	90600	0
197	20240109	160200	11312039500	90600	90600	90600	90600	0
198	20240109	160100	11312039500	90600	90600	90600	90600	0
199	20240109	160000	11312039500	90600	90600	90600	90600	0
200	20240109	155900	11312039500	90600	90600	90600	90600	0
201	20240109	155800	11312039500	90600	90600	90600	90600	0
202	20240109	155700	11312039500	90600	90600	90600	90600	0
203	20240109	155600	11312039500	90600	90600	90600	90600	0
204	20240109	155500	11312039500	90600	90600	90600	90600	0
205	20240109	155400	11312039500	90600	90600	90600	90600	0
206	20240109	155300	11312039500	90600	90600	90600	90600	0
207	20240109	155200	11312039500	90600	90600	90600	90600	0
208	20240109	155100	11312039500	90600	90600	90600	90600	0
209	20240109	155000	11312039500	90600	90600	90600	90600	0
210	20240109	154900	11312039500	90600	90600	90600	90600	0
211	20240109	154800	11312039500	90600	90600	90600	90600	0
212	20240109	154700	11312039500	90600	90600	90600	90600	15622
213	20240109	154600	11312039500	90600	90600	90600	90600	0
214	20240109	154500	11312039500	90600	90600	90600	90600	0
215	20240109	154400	11312039500	90600	90600	90600	90600	0
216	20240109	154300	11312039500	90600	90600	90600	90600	0
217	20240109	154200	11312039500	90600	90600	90600	90600	0
218	20240109	154100	11312039500	90600	90600	90600	90600	0
219	20240109	154000	11312039500	90600	90600	90600	90600	0
220	20240109	153900	11312039500	90600	90600	90600	90600	0
221	20240109	153800	11312039500	90600	90600	90600	90600	0
222	20240109	153700	11312039500	90600	90600	90600	90600	0
223	20240109	153600	11312039500	90600	90600	90600	90600	0
224	20240109	153500	11312039500	90600	90600	90600	90600	0
225	20240109	153400	11312039500	90600	90600	90600	90600	0
226	20240109	153300	11312039500	90600	90600	90600	90600	0
227	20240109	153200	11312039500	90600	90600	90600	90600	0
228	20240109	153100	11312039500	90600	90600	90600	90600	0
229	20240109	153000	11312039500	90600	90600	90600	90600	15622
230	20240109	152900	9896686300	90600	90600	90600	90600	0
231	20240109	152800	9896686300	90600	90600	90600	90600	0
232	20240109	152700	9896686300	90600	90600	90600	90600	0
233	20240109	152600	9896686300	90600	90600	90600	90600	0
234	20240109	152500	9896686300	90600	90600	90600	90600	0
235	20240109	152400	9896686300	90600	90600	90600	90600	0
236	20240109	152300	9896686300	90600	90600	90600	90600	0
237	20240109	152200	9896686300	90600	90600	90600	90600	0
238	20240109	152100	9896686300	90600	90600	90600	90600	0
239	20240109	152000	9896686300	90600	90600	90600	90600	0
240	20240109	151900	9896686300	90600	90600	90600	90500	726
241	20240109	151800	9830913600	90600	90500	90600	90500	29
242	20240109	151700	9828286800	90500	90600	90600	90500	195
243	20240109	151600	9810636900	90600	90600	90600	90500	132
244	20240109	151500	9798681100	90700	90500	90700	90500	3765
245	20240109	151400	9457572600	90500	90500	90600	90500	155
246	20240109	151300	9443539700	90500	90500	90600	90500	86
247	20240109	151200	9435754200	90500	90600	90600	90500	117
248	20240109	151100	9425163300	90500	90500	90600	90500	144
249	20240109	151000	9412127100	90500	90500	90600	90400	342
250	20240109	150900	9381176500	90500	90400	90600	90400	179
251	20240109	150800	9364972500	90400	90500	90500	90400	363
252	20240109	150700	9332123700	90400	90500	90600	90400	135
253	20240109	150600	9319907400	90600	90500	90600	90500	109
254	20240109	150500	9310039800	90500	90500	90600	90500	345
255	20240109	150400	9278815200	90400	90400	90500	90400	56
256	20240109	150300	9273750600	90500	90500	90600	90400	517
257	20240109	150200	9226981700	90500	90400	90600	90400	2746
258	20240109	150100	8978460900	90400	90400	90500	90400	201
259	20240109	150000	8960278900	90400	90400	90500	90400	175
260	20240109	145900	8944450400	90500	90400	90500	90400	184
261	20240109	145800	8927806000	90500	90500	90500	90400	162
262	20240109	145700	8913152300	90500	90500	90500	90400	115
263	20240109	145600	8902752900	90400	90500	90500	90400	213
264	20240109	145500	8883484100	90400	90500	90500	90400	125
265	20240109	145400	8872177100	90400	90500	90500	90400	199
266	20240109	145300	8854177000	90500	90400	90500	90400	142
267	20240109	145200	8841331600	90500	90400	90500	90400	186
268	20240109	145100	8824507500	90400	90500	90500	90400	137
269	20240109	145000	8812115000	90500	90500	90500	90400	83
270	20240109	144900	8804607500	90500	90500	90500	90400	153
271	20240109	144800	8790767000	90500	90500	90500	90400	176
272	20240109	144700	8774846400	90400	90400	90500	90400	282
273	20240109	144600	8749343200	90400	90500	90500	90400	108
274	20240109	144500	8739572200	90400	90400	90500	90400	208
275	20240109	144400	8720755900	90400	90400	90500	90400	130
276	20240109	144300	8708996800	90400	90500	90500	90400	194
277	20240109	144200	8691454800	90400	90400	90500	90400	190
278	20240109	144100	8674267600	90400	90500	90600	90400	1613
279	20240109	144000	8528291000	90500	90600	90600	90500	193
280	20240109	143900	8510813200	90500	90400	90600	90400	428
281	20240109	143800	8472080800	90400	90500	90500	90400	430
282	20240109	143700	8433172000	90400	90500	90500	90400	137
283	20240109	143600	8420777000	90400	90500	90500	90400	104
284	20240109	143500	8411371400	90400	90500	90500	90400	151
285	20240109	143400	8397708700	90400	90400	90500	90400	130
286	20240109	143300	8385949000	90400	90400	90500	90400	172
287	20240109	143200	8370389900	90500	90400	90500	90400	172
288	20240109	143100	8354828100	90500	90500	90600	90400	160
289	20240109	143000	8340345600	90500	90500	90600	90400	68
290	20240109	142900	8334191200	90600	90500	90600	90400	120
291	20240109	142800	8323326800	90600	90500	90600	90500	147
292	20240109	142700	8310013800	90600	90500	90600	90400	165
293	20240109	142600	8295077400	90600	90500	90600	90500	171
294	20240109	142500	8279590700	90500	90500	90600	90500	144
295	20240109	142400	8266550100	90600	90500	90600	90500	159
296	20240109	142300	8252148900	90500	90600	90600	90500	83
297	20240109	142200	8244630800	90500	90600	90600	90500	272
298	20240109	142100	8220008800	90600	90500	90600	90500	120
299	20240109	142000	8209139700	90500	90500	90600	90500	135
300	20240109	141900	8196913300	90600	90600	90600	90500	248
301	20240109	141800	8174457500	90500	90500	90600	90500	113
302	20240109	141700	8164223400	90600	90600	90600	90500	189
303	20240109	141600	8147109800	90600	90600	90600	90500	139
304	20240109	141500	8134519500	90500	90500	90600	90500	73
305	20240109	141400	8127910700	90600	90600	90600	90500	119
306	20240109	141300	8117134200	90500	90600	90600	90500	454
307	20240109	141200	8076007500	90600	90400	90600	90400	3433
308	20240109	141100	7765320400	90500	90400	90500	90400	119
309	20240109	141000	7754553700	90500	90500	90500	90400	185
310	20240109	140900	7737819000	90400	90500	90500	90400	123
311	20240109	140800	7726689800	90400	90500	90500	90400	80
312	20240109	140700	7719455700	90500	90400	90500	90400	120
313	20240109	140600	7708597500	90400	90500	90500	90400	1011
314	20240109	140500	7617194100	90500	90500	90500	90400	107
315	20240109	140400	7607512000	90400	90400	90500	90400	125
316	20240109	140300	7596206400	90500	90400	90500	90400	98
317	20240109	140200	7587341000	90500	90500	90500	90400	98
318	20240109	140100	7578474400	90400	90400	90500	90400	48
319	20240109	140000	7574134700	90500	90400	90500	90400	182
320	20240109	135900	7557674300	90400	90400	90500	90400	162
321	20240109	135800	7543017600	90500	90400	90500	90400	106
322	20240109	135700	7533428100	90400	90400	90500	90400	133
323	20240109	135600	7521400300	90400	90600	90600	90400	463
324	20240109	135500	7479521000	90500	90500	90600	90500	61
325	20240109	135400	7474000300	90500	90500	90600	90500	170
326	20240109	135300	7458615100	90600	90500	90600	90500	1113
327	20240109	135200	7357880600	90600	90600	90600	90500	119
328	20240109	135100	7347105600	90600	90500	90600	90500	123
329	20240109	135000	7335967500	90500	90500	90500	90400	223
330	20240109	134900	7315789300	90500	90400	90500	90400	115
331	20240109	134800	7305385200	90400	90600	90700	90400	182
332	20240109	134700	7288912700	90500	90600	90600	90500	1249
333	20240109	134600	7175870500	90600	90600	90600	90500	338
334	20240109	134500	7145248600	90600	90500	90600	90500	105
335	20240109	134400	7135740900	90600	90600	90600	90500	106
336	20240109	134300	7126138700	90500	90500	90600	90500	600
337	20240109	134200	7071834100	90600	90500	90600	90500	140
338	20240109	134100	7059150700	90600	90500	90600	90500	388
339	20240109	134000	7023998800	90500	90500	90600	90500	61
340	20240109	133900	7018478000	90600	90500	90600	90500	100
341	20240109	133800	7009421500	90600	90500	90600	90500	133
342	20240109	133700	6997378400	90600	90600	90700	90500	222
343	20240109	133600	6977265900	90500	90600	90600	90500	130
344	20240109	133500	6965494200	90600	90500	90600	90500	103
345	20240109	133400	6956165700	90500	90500	90700	90400	1131
346	20240109	133300	6853701100	90500	90600	90600	90500	874
347	20240109	133200	6774596000	90500	90600	90600	90500	210
348	20240109	133100	6755590400	90600	90600	90600	90500	106
349	20240109	133000	6745990700	90600	90500	90600	90500	182
350	20240109	132900	6729511300	90600	90500	90600	90500	79
351	20240109	132800	6722356400	90600	90500	90600	90500	104
352	20240109	132700	6712936800	90500	90500	90600	90500	99
353	20240109	132600	6703971500	90500	90600	90600	90500	138
354	20240109	132500	6691474900	90600	90500	90600	90400	95
355	20240109	132400	6682878200	90500	90400	90500	90400	442
356	20240109	132300	6642879700	90400	90400	90500	90400	195
357	20240109	132200	6625237600	90500	90400	90500	90400	147
358	20240109	132100	6611942400	90400	90500	90500	90400	110
359	20240109	132000	6601991100	90400	90400	90500	90400	88
360	20240109	131900	6594030500	90500	90500	90500	90400	88
361	20240109	131800	6586067400	90400	90500	90600	90400	66
362	20240109	131700	6580095300	90500	90500	90600	90400	107
363	20240109	131600	6570412400	90500	90400	90500	90400	175
364	20240109	131500	6554578400	90500	90500	90500	90500	12
365	20240109	131400	6553492400	90300	90400	90500	90300	104
366	20240109	131300	6544081700	90400	90500	90500	90300	3260
367	20240109	131200	6249169600	90500	90500	90500	90400	39
368	20240109	131100	6245641400	90400	90500	90500	90400	56
369	20240109	131000	6240577400	90400	90400	90500	90400	68
370	20240109	130900	6234428100	90500	90400	90500	90400	21
371	20240109	130800	6232528200	90400	90400	90500	90400	42
372	20240109	130700	6228731100	90400	90400	90500	90400	76
373	20240109	130600	6221859600	90400	90500	90500	90400	96
374	20240109	130500	6213177300	90500	90500	90500	90400	70
375	20240109	130400	6206845200	90500	90500	90500	90400	91
376	20240109	130300	6198614100	90500	90400	90500	90400	80
377	20240109	130200	6191377800	90500	90500	90500	90400	88
378	20240109	130100	6183418000	90400	90400	90500	90400	86
379	20240109	130000	6175639200	90500	90400	90500	90400	95
380	20240109	125900	6167046900	90400	90500	90500	90400	170
381	20240109	125800	6151674500	90400	90500	90500	90400	94
382	20240109	125700	6143172700	90500	90400	90500	90400	92
383	20240109	125600	6134852200	90400	90400	90500	90400	107
384	20240109	125500	6125175600	90400	90500	90500	90400	61
385	20240109	125400	6119659300	90400	90400	90500	90400	135
386	20240109	125300	6107454300	90500	90400	90500	90400	19
387	20240109	125200	6105736600	90500	90400	90500	90400	51
388	20240109	125100	6101124200	90400	90400	90400	90400	54
389	20240109	125000	6096242600	90400	90500	90500	90400	4
390	20240109	124900	6095880900	90400	90500	90500	90400	44
391	20240109	124800	6091901600	90400	90400	90600	90400	669
392	20240109	124700	6031361600	90400	90400	90500	90400	51
393	20240109	124600	6026751000	90500	90500	90500	90400	58
394	20240109	124500	6021506100	90400	90500	90600	90400	1751
395	20240109	124400	5863049800	90500	90500	90600	90500	77
396	20240109	124300	5856077100	90600	90500	90600	90500	63
397	20240109	124200	5850372400	90600	90600	90600	90500	61
398	20240109	124100	5844848500	90600	90500	90600	90500	56
399	20240109	124000	5839776000	90600	90600	90600	90500	88
400	20240109	123900	5831808700	90600	90500	90600	90500	56
401	20240109	123800	5826737700	90600	90500	90600	90500	65
402	20240109	123700	5820852200	90500	90500	90600	90500	43
403	20240109	123600	5816960600	90500	90600	90600	90500	46
404	20240109	123500	5812797100	90600	90500	90600	90500	27
405	20240109	123400	5810352300	90500	90500	90600	90500	249
406	20240109	123300	5787816400	90500	90500	90500	90500	46
407	20240109	123200	5783653400	90600	90600	90600	90500	62
408	20240109	123100	5778037700	90600	90600	90700	90600	52
409	20240109	123000	5773326200	90600	90600	90700	90600	70
410	20240109	122900	5766984100	90600	90600	90700	90600	109
411	20240109	122800	5757107300	90600	90600	90700	90600	70
412	20240109	122700	5750765000	90600	90600	90600	90600	57
413	20240109	122600	5745600800	90700	90700	90700	90600	72
414	20240109	122500	5739075800	90600	90700	90700	90600	26
415	20240109	122400	5736720000	90700	90600	90700	90600	55
416	20240109	122300	5731736400	90700	90600	90700	90600	43
417	20240109	122200	5727839500	90600	90600	90700	90600	31
418	20240109	122100	5725030300	90600	90600	90700	90600	27
419	20240109	122000	5722583800	90600	90500	90600	90500	57
420	20240109	121900	5717424600	90500	90700	90700	90500	274
421	20240109	121800	5692600500	90600	90700	90700	90600	43
422	20240109	121700	5688703500	90600	90600	90700	90600	344
423	20240109	121600	5657537000	90600	90700	90700	90600	86
424	20240109	121500	5649745000	90700	90700	90700	90600	136
425	20240109	121400	5637421300	90700	90600	90700	90600	31
426	20240109	121300	5634612400	90600	90600	90600	90600	9
427	20240109	121200	5633797000	90600	90600	90700	90600	4263
428	20240109	121100	5247147500	90600	90600	90700	90600	43
429	20240109	121000	5243251500	90600	90600	90700	90600	40
430	20240109	120900	5239627400	90600	90600	90700	90600	27
431	20240109	120800	5237179400	90600	90600	90700	90500	249
432	20240109	120700	5214622100	90500	90500	90600	90500	118
433	20240109	120600	5203934400	90600	90600	90600	90500	358
434	20240109	120500	5171502300	90500	90600	90600	90500	195
435	20240109	120400	5153839100	90600	90600	90600	90500	222
436	20240109	120300	5133726900	90600	90700	90700	90500	2027
437	20240109	120200	4950079000	90600	90500	90700	90500	698
438	20240109	120100	4886839600	90500	90500	90600	90500	86
439	20240109	120000	4879050400	90500	90500	90600	90500	62
440	20240109	115900	4873435200	90600	90500	90600	90500	83
441	20240109	115800	4865920200	90600	90500	90600	90500	74
442	20240109	115700	4859219800	90600	90600	90600	90500	74
443	20240109	115600	4852518300	90600	90600	90600	90500	68
444	20240109	115500	4846359800	90500	90500	90600	90500	268
445	20240109	115400	4822103500	90600	90500	90600	90500	178
446	20240109	115300	4805989200	90500	90500	90600	90500	65
447	20240109	115200	4800104200	90600	90600	90600	90500	71
448	20240109	115100	4793674600	90600	90500	90600	90500	67
449	20240109	115000	4787607200	90500	90600	90600	90500	94
450	20240109	114900	4779096100	90500	90600	90600	90500	82
451	20240109	114800	4771670400	90500	90500	90600	90500	46
452	20240109	114700	4767506000	90500	90500	90500	90500	55
453	20240109	114600	4762528500	90500	90600	90600	90500	74
454	20240109	114500	4755829800	90500	90600	90600	90500	145
455	20240109	114400	4742694500	90600	90600	90700	90600	296
456	20240109	114300	4715875100	90600	90600	90700	90600	121
457	20240109	114200	4704909800	90700	90700	90700	90600	56
458	20240109	114100	4699833700	90600	90600	90700	90600	62
459	20240109	114000	4694214400	90600	90600	90700	90600	37
460	20240109	113900	4690861100	90600	90700	90700	90600	82
461	20240109	113800	4683429300	90600	90700	90700	90600	513
462	20240109	113700	4636906200	90600	90600	90700	90600	135
463	20240109	113600	4624668900	90700	90700	90700	90600	73
464	20240109	113500	4618051100	90600	90600	90700	90600	123
465	20240109	113400	4606903700	90600	90600	90700	90600	279
466	20240109	113300	4581622600	90700	90700	90700	90600	37
467	20240109	113200	4578266900	90700	90700	90700	90600	71
468	20240109	113100	4571830400	90700	90700	90700	90600	71
469	20240109	113000	4565392800	90700	90700	90700	90600	41
470	20240109	112900	4561675300	90700	90700	90700	90700	34
471	20240109	112800	4558591500	90600	90500	90700	90500	557
472	20240109	112700	4508124500	90600	90600	90600	90500	112
473	20240109	112600	4497986700	90500	90600	90600	90500	128
474	20240109	112500	4486402400	90600	90700	90700	90500	156
475	20240109	112400	4472269000	90600	90700	90700	90600	36
476	20240109	112300	4469005400	90700	90600	90700	90600	42
477	20240109	112200	4465197600	90700	90600	90700	90500	24
478	20240109	112100	4463022800	90600	90700	90700	90500	289
479	20240109	112000	4436852200	90700	90600	90700	90600	57
480	20240109	111900	4431685900	90600	90500	90600	90500	71
481	20240109	111800	4425257200	90600	90500	90600	90500	14
482	20240109	111700	4423989400	90600	90600	90700	90500	1181
483	20240109	111600	4316990400	90600	90700	90700	90600	614
484	20240109	111500	4261302300	90700	90700	90700	90700	34
485	20240109	111400	4258218500	90700	90500	90700	90500	4411
486	20240109	111300	3858578400	90600	90500	90600	90400	183
487	20240109	111200	3842016300	90500	90400	90500	90400	49
488	20240109	111100	3837582900	90500	90500	90500	90500	41
489	20240109	111000	3833872400	90500	90500	90500	90400	46
490	20240109	110900	3829709900	90500	90400	90500	90400	79
491	20240109	110800	3822564600	90400	90400	90500	90400	71
492	20240109	110700	3816142100	90500	90400	90500	90400	349
493	20240109	110600	3784589300	90400	90600	90600	90400	1119
494	20240109	110500	3683322700	90600	90500	90600	90500	67
495	20240109	110400	3677254800	90600	90600	90600	90500	36
496	20240109	110300	3673993400	90600	90500	90600	90500	48
497	20240109	110200	3669645800	90500	90500	90600	90500	58
498	20240109	110100	3664391700	90600	90500	90600	90500	447
499	20240109	110000	3623935500	90400	90400	90500	90400	36
500	20240109	105900	3620679600	90400	90400	90500	90400	129
501	20240109	105800	3609016400	90400	90500	90500	90400	72
502	20240109	105700	3602504300	90500	90500	90500	90400	50
503	20240109	105600	3597979400	90400	90400	90500	90400	847
504	20240109	105500	3521407900	90400	90400	90400	90400	195
505	20240109	105400	3503779900	90300	90300	90400	90300	50
506	20240109	105300	3499263400	90300	90300	90300	90300	42
507	20240109	105200	3495470800	90300	90300	90400	90300	10
508	20240109	105100	3494567400	90300	90300	90400	90300	94
509	20240109	105000	3486078300	90400	90400	90400	90300	362
510	20240109	104900	3453355100	90400	90500	90500	90400	48
511	20240109	104800	3449015200	90400	90400	90500	90400	41
512	20240109	104700	3445307600	90400	90400	90500	90400	41
513	20240109	104600	3441599300	90500	90500	90500	90400	36
514	20240109	104500	3438344200	90400	90400	90500	90400	29
515	20240109	104400	3435721500	90400	90400	90400	90400	47
516	20240109	104300	3431472700	90500	90400	90500	90400	17
517	20240109	104200	3429935600	90500	90400	90500	90400	38
518	20240109	104100	3426498700	90400	90500	90500	90400	1020
519	20240109	104000	3334272400	90500	90500	90600	90500	134
520	20240109	103900	3322145200	90500	90600	90600	90500	18
521	20240109	103800	3320514700	90500	90500	90600	90500	282
522	20240109	103700	3294993600	90500	90500	90600	90500	210
523	20240109	103600	3275988400	90600	90600	90600	90500	40
524	20240109	103500	3272365900	90500	90500	90600	90500	54
525	20240109	103400	3267478100	90500	90600	90600	90500	41
526	20240109	103300	3263766500	90600	90500	90600	90500	28
527	20240109	103200	3261230800	90600	90500	90600	90500	36
528	20240109	103100	3257969400	90600	90600	90600	90500	189
529	20240109	103000	3240862700	90600	90500	90600	90500	44
530	20240109	102900	3236880400	90600	90500	90600	90500	14
531	20240109	102800	3235612700	90500	90500	90600	90500	18
532	20240109	102700	3233982800	90500	90600	90600	90500	212
533	20240109	102600	3214779900	90500	90600	90600	90500	24
534	20240109	102500	3212607700	90500	90500	90600	90500	25
535	20240109	102400	3210343900	90500	90500	90500	90500	24
536	20240109	102300	3208171900	90500	90600	90700	90500	86
537	20240109	102200	3200384800	90600	90500	90600	90500	37
538	20240109	102100	3197034700	90600	90500	90600	90500	339
539	20240109	102000	3166355100	90500	90600	90700	90500	201
540	20240109	101900	3148146600	90600	90600	90700	90600	42
541	20240109	101800	3144340000	90700	90600	90700	90600	14
542	20240109	101700	3143071500	90600	90700	90700	90600	15
543	20240109	101600	3141712100	90700	90700	90700	90600	122
544	20240109	101500	3130647200	90600	90700	90800	90600	31
545	20240109	101400	3127836900	90700	90800	90800	90700	165
546	20240109	101300	3112871300	90800	90700	90800	90700	26
547	20240109	101200	3110511400	90700	90700	90800	90700	43
548	20240109	101100	3106610900	90700	90700	90700	90700	16
549	20240109	101000	3105159700	90800	90800	90800	90700	20
550	20240109	100900	3103344300	90800	90700	90800	90700	10
551	20240109	100800	3102436800	90700	90700	90700	90600	93
552	20240109	100700	3094001800	90800	90700	90800	90700	74
553	20240109	100600	3087288800	90700	90700	90800	90600	1422
554	20240109	100500	2958314200	90600	90700	90700	90600	8
555	20240109	100400	2957589000	90700	90600	90700	90600	93
556	20240109	100300	2949162100	90700	90600	90700	90600	197
557	20240109	100200	2931312500	90600	90600	90700	90600	29
558	20240109	100100	2928683400	90700	90700	90700	90600	288
559	20240109	100000	2902562800	90700	90800	90800	90700	55
560	20240109	095900	2897573900	90800	90700	90800	90600	2226
561	20240109	095800	2695659900	90700	90600	90700	90600	357
562	20240109	095700	2663283500	90600	90600	90600	90600	280
563	20240109	095600	2637915500	90600	90700	90700	90600	712
564	20240109	095500	2573348800	90600	90600	90700	90600	378
565	20240109	095400	2539065400	90600	90700	90700	90600	353
566	20240109	095300	2507048500	90700	90800	90800	90700	359
567	20240109	095200	2474455300	90800	90700	90800	90700	210
568	20240109	095100	2455391700	90800	90800	90800	90700	267
569	20240109	095000	2431167800	90700	90800	90800	90700	216
570	20240109	094900	2411575200	90700	90800	90800	90700	74
571	20240109	094800	2404857600	90700	90700	90800	90700	685
572	20240109	094700	2342727100	90600	90600	90700	90500	764
573	20240109	094600	2273447200	90600	90600	90600	90500	23
574	20240109	094500	2271363600	90500	90600	90600	90500	28
575	20240109	094400	2268828400	90700	90600	90700	90500	1012
576	20240109	094300	2177135400	90600	90500	90600	90500	397
577	20240109	094200	2141168300	90500	90500	90500	90500	81
578	20240109	094100	2133837800	90500	90500	90600	90500	198
579	20240109	094000	2115917600	90500	90600	90600	90500	75
580	20240109	093900	2109124900	90600	90500	90700	90400	1375
581	20240109	093800	1984574600	90500	90500	90500	90400	921
582	20240109	093700	1901234600	90400	90400	90400	90300	388
583	20240109	093600	1866159800	90400	90500	90500	90400	37
584	20240109	093500	1862812200	90500	90500	90500	90400	15
585	20240109	093400	1861455400	90500	90500	90500	90400	37
586	20240109	093300	1858107600	90400	90400	90400	90400	415
587	20240109	093200	1820591600	90300	90400	90400	90300	31
588	20240109	093100	1817792200	90400	90400	90400	90300	58
589	20240109	093000	1812549200	90400	90500	90500	90300	1028
590	20240109	092900	1719618100	90400	90300	90400	90300	222
591	20240109	092800	1699550000	90300	90300	90300	90300	7
592	20240109	092700	1698917900	90200	90300	90400	90200	160
593	20240109	092600	1684469100	90400	90300	90400	90300	389
594	20240109	092500	1649341900	90200	90200	90200	90200	241
595	20240109	092400	1627603700	90200	90300	90300	90200	504
596	20240109	092300	1582096900	90400	90300	90400	90300	92
597	20240109	092200	1573788900	90300	90300	90300	90300	50
598	20240109	092100	1569273900	90400	90300	90400	90300	416
599	20240109	092000	1531671800	90300	90300	90400	90300	109
600	20240109	091900	1521829000	90300	90300	90300	90300	481
601	20240109	091800	1478394700	90200	90300	90300	90200	396
602	20240109	091700	1442646200	90300	90300	90300	90200	317
603	20240109	091600	1414021400	90200	90300	90300	90200	774
604	20240109	091500	1344143600	90300	90300	90300	90300	19
605	20240109	091400	1342427900	90300	90400	90400	90300	477
606	20240109	091300	1299322900	90400	90500	90600	90400	505
607	20240109	091200	1253590500	90500	90500	90600	90500	248
608	20240109	091100	1231146400	90600	90300	90600	90200	1274
609	20240109	091000	1116030600	90300	90500	90500	90200	858
610	20240109	090900	1038547500	90100	90400	90500	90100	1170
611	20240109	090800	932765000	90400	90300	90500	90300	415
612	20240109	090700	895272600	90300	90200	90400	90100	386
613	20240109	090600	860417600	90300	90100	90300	89900	501
614	20240109	090500	815250600	90000	90000	90200	89900	447
615	20240109	090400	774985900	90000	90100	90100	89900	726
616	20240109	090300	709659500	90000	90200	90500	90000	708
617	20240109	090200	645826500	90100	90200	90200	90000	660
618	20240109	090100	586352000	90200	90200	90500	90100	1064
619	20240109	090000	490387700	90200	90900	90900	90100	5405