KissMeData/039490/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192400	2757388600	92000	92000	92000	92000	2215
3	20240119	192300	2757388600	92000	92000	92000	92000	0
4	20240119	192200	2757388600	92000	92000	92000	92000	0
5	20240119	192100	2757388600	92000	92000	92000	92000	0
6	20240119	192000	2757388600	92000	92000	92000	92000	0
7	20240119	191900	2757388600	92000	92000	92000	92000	0
8	20240119	191800	2757388600	92000	92000	92000	92000	0
9	20240119	191700	2757388600	92000	92000	92000	92000	0
10	20240119	191600	2757388600	92000	92000	92000	92000	0
11	20240119	191500	2757388600	92000	92000	92000	92000	0
12	20240119	191400	2757388600	92000	92000	92000	92000	0
13	20240119	191300	2757388600	92000	92000	92000	92000	0
14	20240119	191200	2757388600	92000	92000	92000	92000	0
15	20240119	191100	2757388600	92000	92000	92000	92000	0
16	20240119	191000	2757388600	92000	92000	92000	92000	0
17	20240119	190900	2757388600	92000	92000	92000	92000	0
18	20240119	190800	2757388600	92000	92000	92000	92000	0
19	20240119	190700	2757388600	92000	92000	92000	92000	0
20	20240119	190600	2757388600	92000	92000	92000	92000	0
21	20240119	190500	2757388600	92000	92000	92000	92000	0
22	20240119	190400	2757388600	92000	92000	92000	92000	0
23	20240119	190300	2757388600	92000	92000	92000	92000	0
24	20240119	190200	2757388600	92000	92000	92000	92000	0
25	20240119	190100	2757388600	92000	92000	92000	92000	0
26	20240119	190000	2757388600	92000	92000	92000	92000	0
27	20240119	185900	2757388600	92000	92000	92000	92000	0
28	20240119	185800	2757388600	92000	92000	92000	92000	0
29	20240119	185700	2757388600	92000	92000	92000	92000	0
30	20240119	185600	2757388600	92000	92000	92000	92000	0
31	20240119	185500	2757388600	92000	92000	92000	92000	0
32	20240119	185400	2757388600	92000	92000	92000	92000	2215
33	20240119	185300	2757388600	92000	92000	92000	92000	0
34	20240119	185200	2757388600	92000	92000	92000	92000	0
35	20240119	185100	2757388600	92000	92000	92000	92000	0
36	20240119	185000	2757388600	92000	92000	92000	92000	0
37	20240119	184900	2757388600	92000	92000	92000	92000	0
38	20240119	184800	2757388600	92000	92000	92000	92000	0
39	20240119	184700	2757388600	92000	92000	92000	92000	0
40	20240119	184600	2757388600	92000	92000	92000	92000	0
41	20240119	184500	2757388600	92000	92000	92000	92000	0
42	20240119	184400	2757388600	92000	92000	92000	92000	0
43	20240119	184300	2757388600	92000	92000	92000	92000	0
44	20240119	184200	2757388600	92000	92000	92000	92000	0
45	20240119	184100	2757388600	92000	92000	92000	92000	0
46	20240119	184000	2757388600	92000	92000	92000	92000	0
47	20240119	183900	2757388600	92000	92000	92000	92000	0
48	20240119	183800	2757388600	92000	92000	92000	92000	0
49	20240119	183700	2757388600	92000	92000	92000	92000	0
50	20240119	183600	2757388600	92000	92000	92000	92000	0
51	20240119	183500	2757388600	92000	92000	92000	92000	0
52	20240119	183400	2757388600	92000	92000	92000	92000	0
53	20240119	183300	2757388600	92000	92000	92000	92000	0
54	20240119	183200	2757388600	92000	92000	92000	92000	0
55	20240119	183100	2757388600	92000	92000	92000	92000	0
56	20240119	183000	2757388600	92000	92000	92000	92000	0
57	20240119	182900	2757388600	92000	92000	92000	92000	0
58	20240119	182800	2757388600	92000	92000	92000	92000	0
59	20240119	182700	2757388600	92000	92000	92000	92000	0
60	20240119	182600	2757388600	92000	92000	92000	92000	0
61	20240119	182500	2757388600	92000	92000	92000	92000	0
62	20240119	182400	2757388600	92000	92000	92000	92000	2215
63	20240119	182300	2757388600	92000	92000	92000	92000	0
64	20240119	182200	2757388600	92000	92000	92000	92000	0
65	20240119	182100	2757388600	92000	92000	92000	92000	0
66	20240119	182000	2757388600	92000	92000	92000	92000	0
67	20240119	181900	2757388600	92000	92000	92000	92000	0
68	20240119	181800	2757388600	92000	92000	92000	92000	0
69	20240119	181700	2757388600	92000	92000	92000	92000	0
70	20240119	181600	2757388600	92000	92000	92000	92000	0
71	20240119	181500	2757388600	92000	92000	92000	92000	0
72	20240119	181400	2757388600	92000	92000	92000	92000	0
73	20240119	181300	2757388600	92000	92000	92000	92000	0
74	20240119	181200	2757388600	92000	92000	92000	92000	0
75	20240119	181100	2757388600	92000	92000	92000	92000	0
76	20240119	181000	2757388600	92000	92000	92000	92000	0
77	20240119	180900	2757388600	92000	92000	92000	92000	0
78	20240119	180800	2757388600	92000	92000	92000	92000	0
79	20240119	180700	2757388600	92000	92000	92000	92000	0
80	20240119	180600	2757388600	92000	92000	92000	92000	0
81	20240119	180500	2757388600	92000	92000	92000	92000	0
82	20240119	180400	2757388600	92000	92000	92000	92000	0
83	20240119	180300	2757388600	92000	92000	92000	92000	0
84	20240119	180200	2757388600	92000	92000	92000	92000	0
85	20240119	180100	2757388600	92000	92000	92000	92000	0
86	20240119	180000	2757388600	92000	92000	92000	92000	0
87	20240119	175900	2757388600	92000	92000	92000	92000	0
88	20240119	175800	2757388600	92000	92000	92000	92000	0
89	20240119	175700	2757388600	92000	92000	92000	92000	0
90	20240119	175600	2757388600	92000	92000	92000	92000	0
91	20240119	175500	2757388600	92000	92000	92000	92000	0
92	20240119	175400	2757388600	92000	92000	92000	92000	2215
93	20240119	175300	2757388600	92000	92000	92000	92000	0
94	20240119	175200	2757388600	92000	92000	92000	92000	0
95	20240119	175100	2757388600	92000	92000	92000	92000	0
96	20240119	175000	2757388600	92000	92000	92000	92000	0
97	20240119	174900	2757388600	92000	92000	92000	92000	0
98	20240119	174800	2757388600	92000	92000	92000	92000	0
99	20240119	174700	2757388600	92000	92000	92000	92000	0
100	20240119	174600	2757388600	92000	92000	92000	92000	0
101	20240119	174500	2757388600	92000	92000	92000	92000	0
102	20240119	174400	2757388600	92000	92000	92000	92000	0
103	20240119	174300	2757388600	92000	92000	92000	92000	0
104	20240119	174200	2757388600	92000	92000	92000	92000	0
105	20240119	174100	2757388600	92000	92000	92000	92000	0
106	20240119	174000	2757388600	92000	92000	92000	92000	0
107	20240119	173900	2757388600	92000	92000	92000	92000	0
108	20240119	173800	2757388600	92000	92000	92000	92000	0
109	20240119	173700	2757388600	92000	92000	92000	92000	0
110	20240119	173600	2757388600	92000	92000	92000	92000	0
111	20240119	173500	2757388600	92000	92000	92000	92000	0
112	20240119	173400	2757388600	92000	92000	92000	92000	0
113	20240119	173300	2757388600	92000	92000	92000	92000	0
114	20240119	173200	2757388600	92000	92000	92000	92000	0
115	20240119	173100	2757388600	92000	92000	92000	92000	0
116	20240119	173000	2757388600	92000	92000	92000	92000	0
117	20240119	172900	2757388600	92000	92000	92000	92000	0
118	20240119	172800	2757388600	92000	92000	92000	92000	0
119	20240119	172700	2757388600	92000	92000	92000	92000	0
120	20240119	172600	2757388600	92000	92000	92000	92000	0
121	20240119	172500	2757388600	92000	92000	92000	92000	0
122	20240119	172400	2757388600	92000	92000	92000	92000	2215
123	20240119	172300	2757388600	92000	92000	92000	92000	0
124	20240119	172200	2757388600	92000	92000	92000	92000	0
125	20240119	172100	2757388600	92000	92000	92000	92000	0
126	20240119	172000	2757388600	92000	92000	92000	92000	0
127	20240119	171900	2757388600	92000	92000	92000	92000	0
128	20240119	171800	2757388600	92000	92000	92000	92000	0
129	20240119	171700	2757388600	92000	92000	92000	92000	0
130	20240119	171600	2757388600	92000	92000	92000	92000	0
131	20240119	171500	2757388600	92000	92000	92000	92000	0
132	20240119	171400	2757388600	92000	92000	92000	92000	0
133	20240119	171300	2757388600	92000	92000	92000	92000	0
134	20240119	171200	2757388600	92000	92000	92000	92000	0
135	20240119	171100	2757388600	92000	92000	92000	92000	0
136	20240119	171000	2757388600	92000	92000	92000	92000	0
137	20240119	170900	2757388600	92000	92000	92000	92000	0
138	20240119	170800	2757388600	92000	92000	92000	92000	0
139	20240119	170700	2757388600	92000	92000	92000	92000	0
140	20240119	170600	2757388600	92000	92000	92000	92000	0
141	20240119	170500	2757388600	92000	92000	92000	92000	0
142	20240119	170400	2757388600	92000	92000	92000	92000	0
143	20240119	170300	2757388600	92000	92000	92000	92000	0
144	20240119	170200	2757388600	92000	92000	92000	92000	0
145	20240119	170100	2757388600	92000	92000	92000	92000	0
146	20240119	170000	2757388600	92000	92000	92000	92000	0
147	20240119	165900	2757388600	92000	92000	92000	92000	0
148	20240119	165800	2757388600	92000	92000	92000	92000	0
149	20240119	165700	2757388600	92000	92000	92000	92000	0
150	20240119	165600	2757388600	92000	92000	92000	92000	0
151	20240119	165500	2757388600	92000	92000	92000	92000	0
152	20240119	165400	2757388600	92000	92000	92000	92000	2215
153	20240119	165300	2757388600	92000	92000	92000	92000	0
154	20240119	165200	2757388600	92000	92000	92000	92000	0
155	20240119	165100	2757388600	92000	92000	92000	92000	0
156	20240119	165000	2757388600	92000	92000	92000	92000	0
157	20240119	164900	2757388600	92000	92000	92000	92000	0
158	20240119	164800	2757388600	92000	92000	92000	92000	0
159	20240119	164700	2757388600	92000	92000	92000	92000	0
160	20240119	164600	2757388600	92000	92000	92000	92000	0
161	20240119	164500	2757388600	92000	92000	92000	92000	0
162	20240119	164400	2757388600	92000	92000	92000	92000	0
163	20240119	164300	2757388600	92000	92000	92000	92000	0
164	20240119	164200	2757388600	92000	92000	92000	92000	0
165	20240119	164100	2757388600	92000	92000	92000	92000	0
166	20240119	164000	2757388600	92000	92000	92000	92000	0
167	20240119	163900	2757388600	92000	92000	92000	92000	0
168	20240119	163800	2757388600	92000	92000	92000	92000	0
169	20240119	163700	2757388600	92000	92000	92000	92000	0
170	20240119	163600	2757388600	92000	92000	92000	92000	0
171	20240119	163500	2757388600	92000	92000	92000	92000	0
172	20240119	163400	2757388600	92000	92000	92000	92000	0
173	20240119	163300	2757388600	92000	92000	92000	92000	0
174	20240119	163200	2757388600	92000	92000	92000	92000	0
175	20240119	163100	2757388600	92000	92000	92000	92000	0
176	20240119	163000	2757388600	92000	92000	92000	92000	0
177	20240119	162900	2757388600	92000	92000	92000	92000	0
178	20240119	162800	2757388600	92000	92000	92000	92000	0
179	20240119	162700	2757388600	92000	92000	92000	92000	0
180	20240119	162600	2757388600	92000	92000	92000	92000	0
181	20240119	162500	2757388600	92000	92000	92000	92000	0
182	20240119	162400	2757388600	92000	92000	92000	92000	2215
183	20240119	162300	2757388600	92000	92000	92000	92000	0
184	20240119	162200	2757388600	92000	92000	92000	92000	0
185	20240119	162100	2757388600	92000	92000	92000	92000	0
186	20240119	162000	2757388600	92000	92000	92000	92000	0
187	20240119	161900	2757388600	92000	92000	92000	92000	0
188	20240119	161800	2757388600	92000	92000	92000	92000	0
189	20240119	161700	2757388600	92000	92000	92000	92000	0
190	20240119	161600	2757388600	92000	92000	92000	92000	0
191	20240119	161500	2757388600	92000	92000	92000	92000	0
192	20240119	161400	2757388600	92000	92000	92000	92000	0
193	20240119	161300	2757388600	92000	92000	92000	92000	0
194	20240119	161200	2757388600	92000	92000	92000	92000	0
195	20240119	161100	2757388600	92000	92000	92000	92000	0
196	20240119	161000	2757388600	92000	92000	92000	92000	0
197	20240119	160900	2757388600	92000	92000	92000	92000	0
198	20240119	160800	2757388600	92000	92000	92000	92000	0
199	20240119	160700	2757388600	92000	92000	92000	92000	0
200	20240119	160600	2757388600	92000	92000	92000	92000	0
201	20240119	160500	2757388600	92000	92000	92000	92000	0
202	20240119	160400	2757388600	92000	92000	92000	92000	0
203	20240119	160300	2757388600	92000	92000	92000	92000	0
204	20240119	160200	2757388600	92000	92000	92000	92000	0
205	20240119	160100	2757388600	92000	92000	92000	92000	0
206	20240119	160000	2757388600	92000	92000	92000	92000	0
207	20240119	155900	2757388600	92000	92000	92000	92000	0
208	20240119	155800	2757388600	92000	92000	92000	92000	0
209	20240119	155700	2757388600	92000	92000	92000	92000	0
210	20240119	155600	2757388600	92000	92000	92000	92000	0
211	20240119	155500	2757388600	92000	92000	92000	92000	0
212	20240119	155400	2757388600	92000	92000	92000	92000	2215
213	20240119	155300	2757388600	92000	92000	92000	92000	0
214	20240119	155200	2757388600	92000	92000	92000	92000	0
215	20240119	155100	2757388600	92000	92000	92000	92000	0
216	20240119	155000	2757388600	92000	92000	92000	92000	0
217	20240119	154900	2757388600	92000	92000	92000	92000	0
218	20240119	154800	2757388600	92000	92000	92000	92000	0
219	20240119	154700	2757388600	92000	92000	92000	92000	0
220	20240119	154600	2757388600	92000	92000	92000	92000	0
221	20240119	154500	2757388600	92000	92000	92000	92000	0
222	20240119	154400	2757388600	92000	92000	92000	92000	0
223	20240119	154300	2757388600	92000	92000	92000	92000	0
224	20240119	154200	2757388600	92000	92000	92000	92000	0
225	20240119	154100	2757388600	92000	92000	92000	92000	0
226	20240119	154000	2757388600	92000	92000	92000	92000	0
227	20240119	153900	2757388600	92000	92000	92000	92000	0
228	20240119	153800	2757388600	92000	92000	92000	92000	0
229	20240119	153700	2757388600	92000	92000	92000	92000	0
230	20240119	153600	2757388600	92000	92000	92000	92000	0
231	20240119	153500	2757388600	92000	92000	92000	92000	0
232	20240119	153400	2757388600	92000	92000	92000	92000	0
233	20240119	153300	2757388600	92000	92000	92000	92000	0
234	20240119	153200	2757388600	92000	92000	92000	92000	0
235	20240119	153100	2757388600	92000	92000	92000	92000	0
236	20240119	153000	2757388600	92000	92000	92000	92000	2215
237	20240119	152900	2553608600	92500	92500	92500	92500	0
238	20240119	152800	2553608600	92500	92500	92500	92500	0
239	20240119	152700	2553608600	92500	92500	92500	92500	0
240	20240119	152600	2553608600	92500	92500	92500	92500	0
241	20240119	152500	2553608600	92500	92500	92500	92500	0
242	20240119	152400	2553608600	92500	92500	92500	92500	0
243	20240119	152300	2553608600	92500	92500	92500	92500	0
244	20240119	152200	2553608600	92500	92500	92500	92500	0
245	20240119	152100	2553608600	92500	92500	92500	92500	0
246	20240119	152000	2553608600	92500	92500	92500	92500	0
247	20240119	151900	2553608600	92500	92400	92500	92400	3
248	20240119	151800	2553331300	92500	92500	92500	92300	5
249	20240119	151700	2552869000	92500	92500	92500	92300	47
250	20240119	151600	2548527000	92300	92400	92500	92300	11
251	20240119	151500	2547511000	92400	92300	92500	92300	74
252	20240119	151400	2540673800	92400	92300	92400	92300	16
253	20240119	151300	2539196500	92400	92400	92500	92300	35
254	20240119	151200	2535963800	92400	92300	92500	92300	10
255	20240119	151100	2535040100	92400	92200	92400	92200	19
256	20240119	151000	2533286100	92300	92200	92400	92200	46
257	20240119	150900	2529040900	92300	92200	92300	92200	32
258	20240119	150800	2526088500	92200	92300	92300	92200	29
259	20240119	150700	2523412200	92200	92200	92300	92200	15
260	20240119	150600	2522029100	92300	92300	92300	92200	47
261	20240119	150500	2517691700	92300	92400	92400	92200	12
262	20240119	150400	2516584100	92400	92300	92400	92300	16
263	20240119	150300	2515106800	92300	92300	92400	92300	19
264	20240119	150200	2513352800	92400	92200	92400	92200	39
265	20240119	150100	2509752900	92500	92300	92500	92300	22
266	20240119	150000	2507719400	92400	92300	92500	92200	21
267	20240119	145900	2505780500	92200	92300	92300	92200	65
268	20240119	145800	2499787300	92200	92200	92300	92200	34
269	20240119	145700	2496652200	92200	92200	92300	92200	31
270	20240119	145600	2493792300	92300	92200	92300	92200	36
271	20240119	145500	2490472600	92200	92400	92400	92200	60
272	20240119	145400	2484938500	92400	92200	92400	92200	43
273	20240119	145300	2480972500	92200	92300	92300	92200	7
274	20240119	145200	2480326800	92300	92200	92300	92100	115
275	20240119	145100	2469719400	92200	92200	92300	92200	10
276	20240119	145000	2468797200	92200	92200	92300	92100	131
277	20240119	144900	2456721900	92100	92200	92200	92100	12
278	20240119	144800	2455616500	92100	92100	92200	92100	65
279	20240119	144700	2449629600	92200	92100	92200	92100	13
280	20240119	144600	2448432200	92100	92100	92200	92100	41
281	20240119	144500	2444655600	92200	92200	92200	92100	53
282	20240119	144400	2439771200	92300	92200	92400	92100	63
283	20240119	144300	2433959000	92200	92100	92200	92100	34
284	20240119	144200	2430827500	92100	92200	92300	92100	9
285	20240119	144100	2429997900	92100	92200	92200	92100	58
286	20240119	144000	2424654500	92300	92200	92300	92100	24
287	20240119	143900	2422442800	92100	92200	92200	92100	76
288	20240119	143800	2415438800	92200	92100	92200	92100	12
289	20240119	143700	2414333300	92100	92100	92200	92100	100
290	20240119	143600	2405123000	92200	92200	92200	92100	7
291	20240119	143500	2404477900	92100	92200	92200	92100	11
292	20240119	143400	2403464300	92200	92200	92200	92100	52
293	20240119	143300	2398670100	92100	92200	92200	92100	42
294	20240119	143200	2394801300	92200	92200	92300	92100	30
295	20240119	143100	2392035400	92100	92100	92100	92100	2
296	20240119	143000	2391851200	92300	92300	92300	92200	42
297	20240119	142900	2387977500	92200	92300	92400	92200	48
298	20240119	142800	2383547300	92200	92300	92300	92200	28
299	20240119	142700	2380965100	92200	92300	92300	92200	46
300	20240119	142600	2376723800	92200	92300	92300	92200	34
301	20240119	142500	2373588600	92300	92200	92300	92200	11
302	20240119	142400	2372574300	92200	92300	92300	92200	89
303	20240119	142300	2364363600	92200	92300	92300	92200	41
304	20240119	142200	2360583300	92200	92200	92300	92200	35
305	20240119	142100	2357355800	92300	92200	92300	92200	17
306	20240119	142000	2355788100	92300	92200	92300	92200	80
307	20240119	141900	2348409500	92200	92300	92300	92200	59
308	20240119	141800	2342964900	92200	92200	92300	92200	31
309	20240119	141700	2340106500	92300	92200	92300	92200	38
310	20240119	141600	2336602600	92300	92200	92300	92200	43
311	20240119	141500	2332637700	92200	92300	92300	92200	37
312	20240119	141400	2329225900	92300	92300	92400	92300	47
313	20240119	141300	2324887400	92200	92200	92300	92200	64
314	20240119	141200	2318986200	92200	92200	92300	92200	18
315	20240119	141100	2317326100	92200	92200	92300	92200	29
316	20240119	141000	2314652100	92200	92300	92300	92200	12
317	20240119	140900	2313545500	92300	92300	92400	92200	123
318	20240119	140800	2302197500	92200	92300	92300	92200	24
319	20240119	140700	2299984400	92200	92300	92300	92200	234
320	20240119	140600	2278393400	92300	92300	92400	92300	46
321	20240119	140500	2274147200	92300	92300	92300	92300	30
322	20240119	140400	2271378200	92400	92400	92400	92300	76
323	20240119	140300	2264358600	92400	92400	92400	92300	11
324	20240119	140200	2263342500	92300	92400	92500	92300	259
325	20240119	140100	2239413000	92400	92400	92500	92400	104
326	20240119	140000	2229803200	92400	92500	92500	92400	533
327	20240119	135900	2180506000	92500	92600	92600	92500	59
328	20240119	135800	2175044000	92500	92600	92600	92500	60
329	20240119	135700	2169493800	92500	92500	92600	92500	47
330	20240119	135600	2165143200	92500	92500	92500	92500	29
331	20240119	135500	2162460700	92600	92500	92600	92500	41
332	20240119	135400	2158667700	92500	92600	92600	92500	85
333	20240119	135300	2150800600	92600	92500	92600	92500	56
334	20240119	135200	2145620300	92500	92600	92600	92500	31
335	20240119	135100	2142752500	92500	92500	92600	92500	538
336	20240119	135000	2092987200	92500	92600	92600	92500	21
337	20240119	134900	2091044500	92600	92600	92600	92500	69
338	20240119	134800	2084657400	92600	92500	92600	92500	41
339	20240119	134700	2080864700	92600	92500	92600	92500	24
340	20240119	134600	2078644400	92600	92600	92600	92600	0
341	20240119	134500	2078644400	92600	92500	92600	92500	21
342	20240119	134400	2076701700	92500	92600	92600	92500	82
343	20240119	134300	2069112300	92600	92600	92600	92500	25
344	20240119	134200	2066799400	92500	92600	92600	92500	3
345	20240119	134100	2066521700	92600	92500	92600	92500	58
346	20240119	134000	2061156300	92500	92500	92500	92500	1
347	20240119	133900	2061063800	92500	92600	92600	92500	66
348	20240119	133800	2054954300	92500	92500	92500	92500	10
349	20240119	133700	2054029300	92500	92500	92600	92500	49
350	20240119	133600	2049496600	92500	92500	92500	92500	22
351	20240119	133500	2047461600	92600	92600	92600	92600	2
352	20240119	133400	2047276400	92500	92600	92600	92500	70
353	20240119	133300	2040797000	92500	92600	92600	92500	4
354	20240119	133200	2040426700	92600	92500	92600	92500	21
355	20240119	133100	2038484100	92600	92500	92600	92500	24
356	20240119	133000	2036262600	92600	92500	92600	92500	40
357	20240119	132900	2032560600	92500	92600	92600	92500	50
358	20240119	132800	2027931000	92500	92700	92700	92500	26
359	20240119	132700	2025525600	92600	92600	92600	92600	21
360	20240119	132600	2023581000	92500	92800	92800	92500	35
361	20240119	132500	2020343000	92500	92500	92500	92500	5
362	20240119	132400	2019880500	92500	92700	92800	92500	73
363	20240119	132300	2013112800	92700	92600	92700	92500	72
364	20240119	132200	2006445100	92600	92600	92600	92600	12
365	20240119	132100	2005333900	92500	92500	92600	92500	55
366	20240119	132000	2000243600	92500	92600	92600	92500	9
367	20240119	131900	1999410400	92400	92700	92700	92400	74
368	20240119	131800	1992556900	92600	92500	92600	92400	374
369	20240119	131700	1957987300	92400	92900	92900	92400	3583
370	20240119	131600	1625647500	92900	93000	93000	92900	56
371	20240119	131500	1620444400	92900	92900	93000	92900	44
372	20240119	131400	1616356600	92900	93000	93000	92900	65
373	20240119	131300	1610313700	93000	92900	93000	92900	40
374	20240119	131200	1606597400	92900	92900	92900	92900	49
375	20240119	131100	1602045300	92900	92900	93000	92900	39
376	20240119	131000	1598421800	92900	92900	93000	92900	40
377	20240119	130900	1594703900	92900	93000	93000	92900	123
378	20240119	130800	1583272600	93000	92900	93000	92900	46
379	20240119	130700	1578999100	93000	92900	93000	92900	8
380	20240119	130600	1578255800	92900	93000	93000	92900	33
381	20240119	130500	1575189900	92900	92900	92900	92900	45
382	20240119	130400	1571009400	93000	93000	93000	92900	166
383	20240119	130300	1555573600	92900	92900	93000	92900	22
384	20240119	130200	1553527800	92900	92900	92900	92900	58
385	20240119	130100	1548139600	92900	92900	92900	92900	0
386	20240119	130000	1548139600	92900	93000	93000	92900	22
387	20240119	125900	1546095700	92900	93000	93000	92900	49
388	20240119	125800	1541539300	92900	92900	92900	92900	52
389	20240119	125700	1536708500	92900	92900	92900	92900	2
390	20240119	125600	1536522700	92900	92900	92900	92900	20
391	20240119	125500	1534664700	92900	92900	92900	92900	59
392	20240119	125400	1529183600	92900	93000	93000	92900	47
393	20240119	125300	1524813000	93000	92900	93000	92900	19
394	20240119	125200	1523047800	92900	93000	93000	92900	8
395	20240119	125100	1522304500	92900	92900	92900	92900	53
396	20240119	125000	1517380800	92900	92900	93000	92900	4
397	20240119	124900	1517009100	93000	93000	93000	92900	70
398	20240119	124800	1510501400	92900	92900	92900	92900	7
399	20240119	124700	1509851100	92900	92900	92900	92900	49
400	20240119	124600	1505299000	92900	92900	92900	92900	0
401	20240119	124500	1505299000	92900	92900	92900	92900	25
402	20240119	124400	1502976500	92900	93000	93000	92900	81
403	20240119	124300	1495447300	92900	92900	92900	92900	21
404	20240119	124200	1493496400	92900	92900	92900	92900	5
405	20240119	124100	1493031900	92900	92900	92900	92900	18
406	20240119	124000	1491359700	92900	92900	93000	92900	169
407	20240119	123900	1475659500	92900	93000	93000	92900	48
408	20240119	123800	1471195900	92900	92900	93000	92900	28
409	20240119	123700	1468594600	93000	92900	93000	92900	36
410	20240119	123600	1465249700	92900	92900	92900	92900	22
411	20240119	123500	1463205900	92900	92900	92900	92900	7
412	20240119	123400	1462555600	92900	93000	93000	92900	66
413	20240119	123300	1456419900	92900	92900	92900	92900	31
414	20240119	123200	1453540000	92900	92900	92900	92900	26
415	20240119	123100	1451124600	92900	92900	92900	92900	0
416	20240119	123000	1451124600	92900	92900	92900	92900	53
417	20240119	122900	1446200900	92900	93000	93000	92900	58
418	20240119	122800	1440808300	92900	92900	92900	92900	20
419	20240119	122700	1438950300	93000	92900	93000	92900	20
420	20240119	122600	1437092100	92900	92900	92900	92900	33
421	20240119	122500	1434026400	92900	92900	92900	92900	27
422	20240119	122400	1431518100	92900	93000	93000	92900	120
423	20240119	122300	1420358800	92900	92900	92900	92900	54
424	20240119	122200	1415342200	92900	92900	92900	92900	4
425	20240119	122100	1414970600	92900	92900	92900	92900	20
426	20240119	122000	1413112600	92900	92900	93000	92900	73
427	20240119	121900	1406324100	92900	93000	93000	92900	105
428	20240119	121800	1396565200	92900	92900	92900	92900	0
429	20240119	121700	1396565200	92900	92900	92900	92900	23
430	20240119	121600	1394428500	92900	92900	92900	92900	3
431	20240119	121500	1394149800	92900	92900	92900	92900	52
432	20240119	121400	1389319000	92900	93000	93000	92900	48
433	20240119	121300	1384855500	92900	92900	92900	92900	19
434	20240119	121200	1383090400	92900	92900	92900	92900	65
435	20240119	121100	1377051900	93000	93000	93000	93000	134
436	20240119	121000	1364589900	93000	93000	93100	93000	24
437	20240119	120900	1362357800	93000	93100	93100	93000	53
438	20240119	120800	1357424400	93000	93000	93000	93000	56
439	20240119	120700	1352216400	93000	93000	93000	93000	0
440	20240119	120600	1352216400	93000	93000	93000	93000	26
441	20240119	120500	1349798400	93000	93000	93000	93000	0
442	20240119	120400	1349798400	93000	93200	93200	93000	67
443	20240119	120300	1343558300	93100	93100	93100	93100	12
444	20240119	120200	1342441100	93100	93100	93100	93100	24
445	20240119	120100	1340206700	93100	93100	93100	93100	1
446	20240119	120000	1340113600	93100	93100	93100	93100	18
447	20240119	115900	1338437800	93100	93200	93200	93100	70
448	20240119	115800	1331916400	93200	93100	93200	93100	62
449	20240119	115700	1326144000	93100	93200	93200	93100	23
450	20240119	115600	1324002500	93200	93100	93200	93100	6
451	20240119	115500	1323443800	93100	93200	93200	93100	45
452	20240119	115400	1319254200	93100	93300	93400	93100	48
453	20240119	115300	1314772600	93300	93300	93300	93300	22
454	20240119	115200	1312720000	93300	93300	93300	93300	4
455	20240119	115100	1312346800	93300	93400	93400	93300	22
456	20240119	115000	1310294000	93300	93300	93300	93300	1
457	20240119	114900	1310200700	93300	93300	93500	93300	24
458	20240119	114800	1307961300	93200	93100	93200	93100	37
459	20240119	114700	1304513200	93100	93200	93200	93100	24
460	20240119	114600	1302278300	93200	93500	93500	93200	38
461	20240119	114500	1298736400	93300	93300	93300	93300	1
462	20240119	114400	1298643100	93300	93300	93300	93200	53
463	20240119	114300	1293698300	93200	93200	93200	93200	0
464	20240119	114200	1293698300	93200	93400	93400	93200	30
465	20240119	114100	1290900900	93400	93400	93400	93400	1
466	20240119	114000	1290807500	93200	93300	93300	93200	55
467	20240119	113900	1285676100	93400	93400	93400	93300	53
468	20240119	113800	1280726400	93400	93500	93500	93400	676
469	20240119	113700	1217522400	93500	93500	93500	93500	1
470	20240119	113600	1217428900	93600	93600	93600	93600	24
471	20240119	113500	1215182500	93600	93500	93600	93500	2
472	20240119	113400	1214995400	93500	93600	93700	93500	64
473	20240119	113300	1209005300	93600	93500	93600	93500	11
474	20240119	113200	1207976200	93500	93500	93500	93500	24
475	20240119	113100	1205732200	93500	93500	93700	93500	22
476	20240119	113000	1203674800	93600	93500	93600	93500	24
477	20240119	112900	1201428700	93600	93600	93600	93500	102
478	20240119	112800	1191883900	93600	93600	93600	93600	2
479	20240119	112700	1191696700	93500	93500	93500	93500	19
480	20240119	112600	1189920200	93500	93600	93600	93500	13
481	20240119	112500	1188704000	93500	93600	93600	93500	46
482	20240119	112400	1184398700	93700	93700	93700	93700	1
483	20240119	112300	1184305000	93500	93600	93600	93500	236
484	20240119	112200	1162231200	93800	93800	93800	93800	2
485	20240119	112100	1162043600	93600	93800	93800	93600	21
486	20240119	112000	1160077800	93800	93800	93800	93800	1
487	20240119	111900	1159984000	93600	93900	94000	93600	69
488	20240119	111800	1153511900	93900	93600	93900	93600	24
489	20240119	111700	1151264300	93900	93900	93900	93900	2
490	20240119	111600	1151076500	93600	93600	93600	93600	4
491	20240119	111500	1150702100	94000	93600	94000	93600	2
492	20240119	111400	1150514500	93700	93900	94000	93700	44
493	20240119	111300	1146382200	93900	93600	93900	93600	6
494	20240119	111200	1145820000	93800	93800	93800	93600	55
495	20240119	111100	1140664500	93700	93700	93700	93700	2
496	20240119	111000	1140477100	93700	93800	93800	93700	6
497	20240119	110900	1139914800	93700	93700	93700	93700	22
498	20240119	110800	1137853400	93600	93700	93700	93600	34
499	20240119	110700	1134670800	93600	93600	93600	93600	0
500	20240119	110600	1134670800	93600	93700	93700	93600	10
501	20240119	110500	1133734600	93700	93700	93700	93700	0
502	20240119	110400	1133734600	93700	93700	93800	93700	44
503	20240119	110300	1129611700	93600	93600	93600	93600	5
504	20240119	110200	1129143700	93700	93700	93700	93700	6
505	20240119	110100	1128581500	93700	93900	93900	93700	27
506	20240119	110000	1126050000	93800	93800	93800	93800	4
507	20240119	105900	1125674800	93900	93800	93900	93800	135
508	20240119	105800	1113011400	93800	93700	93800	93700	119
509	20240119	105700	1101852600	93600	93700	93800	93600	24
510	20240119	105600	1099603200	93600	93700	93700	93600	41
511	20240119	105500	1095762100	93700	93700	93700	93700	2
512	20240119	105400	1095574700	93600	93700	93700	93600	47
513	20240119	105300	1091170900	93600	93600	93600	93600	4
514	20240119	105200	1090796500	93600	93600	93600	93600	1
515	20240119	105100	1090702900	93600	93600	93700	93600	14
516	20240119	105000	1089392200	93600	93800	93800	93600	7
517	20240119	104900	1088736800	93600	93800	93800	93600	48
518	20240119	104800	1084235400	93700	93700	93700	93600	34
519	20240119	104700	1081049700	93600	93600	93600	93600	4
520	20240119	104600	1080675300	93800	93800	93800	93800	1
521	20240119	104500	1080581500	93800	93800	93800	93800	3
522	20240119	104400	1080300100	93600	93700	93700	93600	45
523	20240119	104300	1076083700	93600	93600	93600	93600	5
524	20240119	104200	1075615700	93700	93700	93700	93700	2
525	20240119	104100	1075428300	93800	93800	93800	93800	1
526	20240119	104000	1075334500	93600	93700	93700	93600	36
527	20240119	103900	1071961600	93800	93700	93800	93700	12
528	20240119	103800	1070837000	93600	93600	93600	93600	1
529	20240119	103700	1070743400	93700	93600	93700	93600	27
530	20240119	103600	1068214000	93800	93800	93800	93800	1
531	20240119	103500	1068120200	93600	93600	93600	93600	3
532	20240119	103400	1067839400	93600	93600	93600	93600	15
533	20240119	103300	1066435400	93500	93500	93500	93500	37
534	20240119	103200	1062975900	93600	93600	93600	93500	10
535	20240119	103100	1062040100	93500	93600	93600	93500	16
536	20240119	103000	1060544000	93500	93600	93600	93500	5
537	20240119	102900	1060076400	93600	93600	93600	93500	81
538	20240119	102800	1052498100	93600	93600	93600	93600	2
539	20240119	102700	1052310900	93600	93600	93600	93500	16
540	20240119	102600	1050813800	93600	93700	93700	93600	45
541	20240119	102500	1046599400	93700	93800	93800	93700	35
542	20240119	102400	1043319700	93700	93700	93700	93700	24
543	20240119	102300	1041070900	93600	93800	93800	93600	65
544	20240119	102200	1034978600	93700	93800	93800	93700	136
545	20240119	102100	1022225600	93900	93800	93900	93800	2
546	20240119	102000	1022037900	93800	93800	93800	93800	5
547	20240119	101900	1021568900	93900	93800	93900	93700	46
548	20240119	101800	1017251500	93800	93900	93900	93700	39
549	20240119	101700	1013596000	93800	93900	93900	93800	245
550	20240119	101600	990599200	93900	94000	94000	93900	33
551	20240119	101500	987497400	93900	93900	94000	93900	13
552	20240119	101400	986275600	93900	94100	94100	93900	75
553	20240119	101300	979219400	94100	94100	94100	94100	31
554	20240119	101200	976302300	94100	94100	94100	93900	21
555	20240119	101100	974326400	93900	94100	94100	93900	64
556	20240119	101000	968307800	94100	94000	94100	93900	26
557	20240119	100900	965863300	93900	94000	94000	93900	82
558	20240119	100800	958155700	93900	94000	94000	93900	24
559	20240119	100700	955899800	94000	94000	94000	93900	29
560	20240119	100600	953174200	93900	94000	94000	93900	28
561	20240119	100500	950542500	94000	94000	94000	94000	3
562	20240119	100400	950260500	93900	94000	94100	93900	85
563	20240119	100300	942270400	94000	94100	94100	94000	25
564	20240119	100200	939920000	94000	94100	94100	94000	115
565	20240119	100100	929109300	94000	94000	94100	94000	38
566	20240119	100000	925537200	94000	94100	94100	94000	8
567	20240119	095900	924784900	94000	94000	94000	94000	9
568	20240119	095800	923938900	93900	94000	94000	93900	24
569	20240119	095700	921683000	93900	94100	94100	93900	128
570	20240119	095600	909641000	94100	94200	94200	94100	2
571	20240119	095500	909452700	94100	94000	94100	94000	87
572	20240119	095400	901272700	93900	94000	94000	93900	51
573	20240119	095300	896479200	93900	93900	93900	93900	66
574	20240119	095200	890281800	93900	94000	94000	93900	23
575	20240119	095100	888121000	94000	94200	94200	94000	466
576	20240119	095000	844229200	94200	94100	94400	94100	909
577	20240119	094900	758587800	94100	94200	94200	94100	51
578	20240119	094800	753784200	94100	94200	94200	94100	89
579	20240119	094700	745408300	94100	94100	94100	94100	41
580	20240119	094600	741550200	94100	94200	94200	94100	3
581	20240119	094500	741267700	94100	94200	94200	94100	5
582	20240119	094400	740797000	94200	94100	94200	94100	19
583	20240119	094300	739008100	94000	94200	94200	94000	166
584	20240119	094200	723388800	94200	94200	94200	94100	21
585	20240119	094100	721410700	94200	94200	94200	94100	68
586	20240119	094000	715005300	94100	94200	94200	94100	53
587	20240119	093900	710013400	94100	94200	94300	94100	94
588	20240119	093800	701158200	94200	94200	94200	94200	28
589	20240119	093700	698520600	94100	94200	94200	94100	85
590	20240119	093600	690513800	94200	94000	94200	93900	93
591	20240119	093500	681766100	94000	94300	94300	94000	26
592	20240119	093400	679316600	93900	94100	94200	93900	67
593	20240119	093300	673008800	94200	94100	94200	94100	191
594	20240119	093200	655019800	94200	93800	94200	93800	2
595	20240119	093100	654831800	93800	94000	94000	93800	304
596	20240119	093000	626274600	94000	93900	94200	93900	1096
597	20240119	092900	523136600	93900	94200	94200	93900	197
598	20240119	092800	504594300	94100	94000	94100	94000	1421
599	20240119	092700	370971800	93900	93900	94000	93900	34
600	20240119	092600	367778800	93900	94000	94000	93900	125
601	20240119	092500	356031300	94000	94000	94000	93900	9
602	20240119	092400	355185900	93900	94000	94000	93900	92
603	20240119	092300	346542700	93900	93900	93900	93900	55
604	20240119	092200	341378200	93900	93900	93900	93900	40
605	20240119	092100	337622200	94000	94000	94000	94000	1
606	20240119	092000	337528200	94000	94000	94000	94000	3
607	20240119	091900	337246200	93700	93700	93700	93700	0
608	20240119	091800	337246200	93700	93900	94000	93700	295
609	20240119	091700	309583300	93900	93900	93900	93900	40
610	20240119	091600	305827300	93900	94000	94000	93900	27
611	20240119	091500	303291800	94000	94100	94100	94000	58
612	20240119	091400	297839500	94100	94000	94100	93900	118
613	20240119	091300	286747500	94000	94000	94000	94000	1
614	20240119	091200	286653500	93900	94000	94000	93900	75
615	20240119	091100	279605000	94000	94000	94000	94000	2
616	20240119	091000	279417000	94000	94000	94100	93900	104
617	20240119	090900	269641000	94000	94000	94100	93900	161
618	20240119	090800	254507000	93800	93800	94000	93800	213
619	20240119	090700	234504500	93700	93600	93800	93600	253
620	20240119	090600	210795000	93600	93500	93600	93500	71
621	20240119	090500	204149500	93600	93500	93700	93300	299
622	20240119	090400	176189200	93300	93300	93400	93300	253
623	20240119	090300	152572200	92800	93200	93300	92800	50
624	20240119	090200	147912900	93200	93300	93300	92800	210
625	20240119	090100	128422700	92800	93400	93400	92800	1084
626	20240119	090000	27478100	93500	93100	93500	93100	295