KissMeData/251970/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205300	679502200	23300	23300	23300	23300	595
3	20240116	205200	679502200	23300	23300	23300	23300	0
4	20240116	205100	679502200	23300	23300	23300	23300	0
5	20240116	205000	679502200	23300	23300	23300	23300	0
6	20240116	204900	679502200	23300	23300	23300	23300	0
7	20240116	204800	679502200	23300	23300	23300	23300	0
8	20240116	204700	679502200	23300	23300	23300	23300	0
9	20240116	204600	679502200	23300	23300	23300	23300	0
10	20240116	204500	679502200	23300	23300	23300	23300	0
11	20240116	204400	679502200	23300	23300	23300	23300	0
12	20240116	204300	679502200	23300	23300	23300	23300	0
13	20240116	204200	679502200	23300	23300	23300	23300	0
14	20240116	204100	679502200	23300	23300	23300	23300	0
15	20240116	204000	679502200	23300	23300	23300	23300	0
16	20240116	203900	679502200	23300	23300	23300	23300	0
17	20240116	203800	679502200	23300	23300	23300	23300	0
18	20240116	203700	679502200	23300	23300	23300	23300	0
19	20240116	203600	679502200	23300	23300	23300	23300	0
20	20240116	203500	679502200	23300	23300	23300	23300	0
21	20240116	203400	679502200	23300	23300	23300	23300	0
22	20240116	203300	679502200	23300	23300	23300	23300	0
23	20240116	203200	679502200	23300	23300	23300	23300	0
24	20240116	203100	679502200	23300	23300	23300	23300	0
25	20240116	203000	679502200	23300	23300	23300	23300	0
26	20240116	202900	679502200	23300	23300	23300	23300	0
27	20240116	202800	679502200	23300	23300	23300	23300	0
28	20240116	202700	679502200	23300	23300	23300	23300	0
29	20240116	202600	679502200	23300	23300	23300	23300	0
30	20240116	202500	679502200	23300	23300	23300	23300	0
31	20240116	202400	679502200	23300	23300	23300	23300	0
32	20240116	202300	679502200	23300	23300	23300	23300	595
33	20240116	202200	679502200	23300	23300	23300	23300	0
34	20240116	202100	679502200	23300	23300	23300	23300	0
35	20240116	202000	679502200	23300	23300	23300	23300	0
36	20240116	201900	679502200	23300	23300	23300	23300	0
37	20240116	201800	679502200	23300	23300	23300	23300	0
38	20240116	201700	679502200	23300	23300	23300	23300	0
39	20240116	201600	679502200	23300	23300	23300	23300	0
40	20240116	201500	679502200	23300	23300	23300	23300	0
41	20240116	201400	679502200	23300	23300	23300	23300	0
42	20240116	201300	679502200	23300	23300	23300	23300	0
43	20240116	201200	679502200	23300	23300	23300	23300	0
44	20240116	201100	679502200	23300	23300	23300	23300	0
45	20240116	201000	679502200	23300	23300	23300	23300	0
46	20240116	200900	679502200	23300	23300	23300	23300	0
47	20240116	200800	679502200	23300	23300	23300	23300	0
48	20240116	200700	679502200	23300	23300	23300	23300	0
49	20240116	200600	679502200	23300	23300	23300	23300	0
50	20240116	200500	679502200	23300	23300	23300	23300	0
51	20240116	200400	679502200	23300	23300	23300	23300	0
52	20240116	200300	679502200	23300	23300	23300	23300	0
53	20240116	200200	679502200	23300	23300	23300	23300	0
54	20240116	200100	679502200	23300	23300	23300	23300	0
55	20240116	200000	679502200	23300	23300	23300	23300	0
56	20240116	195900	679502200	23300	23300	23300	23300	0
57	20240116	195800	679502200	23300	23300	23300	23300	0
58	20240116	195700	679502200	23300	23300	23300	23300	0
59	20240116	195600	679502200	23300	23300	23300	23300	0
60	20240116	195500	679502200	23300	23300	23300	23300	0
61	20240116	195400	679502200	23300	23300	23300	23300	0
62	20240116	195300	679502200	23300	23300	23300	23300	595
63	20240116	195200	679502200	23300	23300	23300	23300	0
64	20240116	195100	679502200	23300	23300	23300	23300	0
65	20240116	195000	679502200	23300	23300	23300	23300	0
66	20240116	194900	679502200	23300	23300	23300	23300	0
67	20240116	194800	679502200	23300	23300	23300	23300	0
68	20240116	194700	679502200	23300	23300	23300	23300	0
69	20240116	194600	679502200	23300	23300	23300	23300	0
70	20240116	194500	679502200	23300	23300	23300	23300	0
71	20240116	194400	679502200	23300	23300	23300	23300	0
72	20240116	194300	679502200	23300	23300	23300	23300	0
73	20240116	194200	679502200	23300	23300	23300	23300	0
74	20240116	194100	679502200	23300	23300	23300	23300	0
75	20240116	194000	679502200	23300	23300	23300	23300	0
76	20240116	193900	679502200	23300	23300	23300	23300	0
77	20240116	193800	679502200	23300	23300	23300	23300	0
78	20240116	193700	679502200	23300	23300	23300	23300	0
79	20240116	193600	679502200	23300	23300	23300	23300	0
80	20240116	193500	679502200	23300	23300	23300	23300	0
81	20240116	193400	679502200	23300	23300	23300	23300	0
82	20240116	193300	679502200	23300	23300	23300	23300	0
83	20240116	193200	679502200	23300	23300	23300	23300	0
84	20240116	193100	679502200	23300	23300	23300	23300	0
85	20240116	193000	679502200	23300	23300	23300	23300	0
86	20240116	192900	679502200	23300	23300	23300	23300	0
87	20240116	192800	679502200	23300	23300	23300	23300	0
88	20240116	192700	679502200	23300	23300	23300	23300	0
89	20240116	192600	679502200	23300	23300	23300	23300	0
90	20240116	192500	679502200	23300	23300	23300	23300	0
91	20240116	192400	679502200	23300	23300	23300	23300	0
92	20240116	192300	679502200	23300	23300	23300	23300	595
93	20240116	192200	679502200	23300	23300	23300	23300	0
94	20240116	192100	679502200	23300	23300	23300	23300	0
95	20240116	192000	679502200	23300	23300	23300	23300	0
96	20240116	191900	679502200	23300	23300	23300	23300	0
97	20240116	191800	679502200	23300	23300	23300	23300	0
98	20240116	191700	679502200	23300	23300	23300	23300	0
99	20240116	191600	679502200	23300	23300	23300	23300	0
100	20240116	191500	679502200	23300	23300	23300	23300	0
101	20240116	191400	679502200	23300	23300	23300	23300	0
102	20240116	191300	679502200	23300	23300	23300	23300	0
103	20240116	191200	679502200	23300	23300	23300	23300	0
104	20240116	191100	679502200	23300	23300	23300	23300	0
105	20240116	191000	679502200	23300	23300	23300	23300	0
106	20240116	190900	679502200	23300	23300	23300	23300	0
107	20240116	190800	679502200	23300	23300	23300	23300	0
108	20240116	190700	679502200	23300	23300	23300	23300	0
109	20240116	190600	679502200	23300	23300	23300	23300	0
110	20240116	190500	679502200	23300	23300	23300	23300	0
111	20240116	190400	679502200	23300	23300	23300	23300	0
112	20240116	190300	679502200	23300	23300	23300	23300	0
113	20240116	190200	679502200	23300	23300	23300	23300	0
114	20240116	190100	679502200	23300	23300	23300	23300	0
115	20240116	190000	679502200	23300	23300	23300	23300	0
116	20240116	185900	679502200	23300	23300	23300	23300	0
117	20240116	185800	679502200	23300	23300	23300	23300	0
118	20240116	185700	679502200	23300	23300	23300	23300	0
119	20240116	185600	679502200	23300	23300	23300	23300	0
120	20240116	185500	679502200	23300	23300	23300	23300	0
121	20240116	185400	679502200	23300	23300	23300	23300	0
122	20240116	185300	679502200	23300	23300	23300	23300	595
123	20240116	185200	679502200	23300	23300	23300	23300	0
124	20240116	185100	679502200	23300	23300	23300	23300	0
125	20240116	185000	679502200	23300	23300	23300	23300	0
126	20240116	184900	679502200	23300	23300	23300	23300	0
127	20240116	184800	679502200	23300	23300	23300	23300	0
128	20240116	184700	679502200	23300	23300	23300	23300	0
129	20240116	184600	679502200	23300	23300	23300	23300	0
130	20240116	184500	679502200	23300	23300	23300	23300	0
131	20240116	184400	679502200	23300	23300	23300	23300	0
132	20240116	184300	679502200	23300	23300	23300	23300	0
133	20240116	184200	679502200	23300	23300	23300	23300	0
134	20240116	184100	679502200	23300	23300	23300	23300	0
135	20240116	184000	679502200	23300	23300	23300	23300	0
136	20240116	183900	679502200	23300	23300	23300	23300	0
137	20240116	183800	679502200	23300	23300	23300	23300	0
138	20240116	183700	679502200	23300	23300	23300	23300	0
139	20240116	183600	679502200	23300	23300	23300	23300	0
140	20240116	183500	679502200	23300	23300	23300	23300	0
141	20240116	183400	679502200	23300	23300	23300	23300	0
142	20240116	183300	679502200	23300	23300	23300	23300	0
143	20240116	183200	679502200	23300	23300	23300	23300	0
144	20240116	183100	679502200	23300	23300	23300	23300	0
145	20240116	183000	679502200	23300	23300	23300	23300	0
146	20240116	182900	679502200	23300	23300	23300	23300	0
147	20240116	182800	679502200	23300	23300	23300	23300	0
148	20240116	182700	679502200	23300	23300	23300	23300	0
149	20240116	182600	679502200	23300	23300	23300	23300	0
150	20240116	182500	679502200	23300	23300	23300	23300	0
151	20240116	182400	679502200	23300	23300	23300	23300	0
152	20240116	182300	679502200	23300	23300	23300	23300	595
153	20240116	182200	679502200	23300	23300	23300	23300	0
154	20240116	182100	679502200	23300	23300	23300	23300	0
155	20240116	182000	679502200	23300	23300	23300	23300	0
156	20240116	181900	679502200	23300	23300	23300	23300	0
157	20240116	181800	679502200	23300	23300	23300	23300	0
158	20240116	181700	679502200	23300	23300	23300	23300	0
159	20240116	181600	679502200	23300	23300	23300	23300	0
160	20240116	181500	679502200	23300	23300	23300	23300	0
161	20240116	181400	679502200	23300	23300	23300	23300	0
162	20240116	181300	679502200	23300	23300	23300	23300	0
163	20240116	181200	679502200	23300	23300	23300	23300	0
164	20240116	181100	679502200	23300	23300	23300	23300	0
165	20240116	181000	679502200	23300	23300	23300	23300	0
166	20240116	180900	679502200	23300	23300	23300	23300	0
167	20240116	180800	679502200	23300	23300	23300	23300	0
168	20240116	180700	679502200	23300	23300	23300	23300	0
169	20240116	180600	679502200	23300	23300	23300	23300	0
170	20240116	180500	679502200	23300	23300	23300	23300	0
171	20240116	180400	679502200	23300	23300	23300	23300	0
172	20240116	180300	679502200	23300	23300	23300	23300	0
173	20240116	180200	679502200	23300	23300	23300	23300	0
174	20240116	180100	679502200	23300	23300	23300	23300	0
175	20240116	180000	679502200	23300	23300	23300	23300	0
176	20240116	175900	679502200	23300	23300	23300	23300	0
177	20240116	175800	679502200	23300	23300	23300	23300	0
178	20240116	175700	679502200	23300	23300	23300	23300	0
179	20240116	175600	679502200	23300	23300	23300	23300	0
180	20240116	175500	679502200	23300	23300	23300	23300	0
181	20240116	175400	679502200	23300	23300	23300	23300	0
182	20240116	175300	679502200	23300	23300	23300	23300	595
183	20240116	175200	679502200	23300	23300	23300	23300	0
184	20240116	175100	679502200	23300	23300	23300	23300	0
185	20240116	175000	679502200	23300	23300	23300	23300	0
186	20240116	174900	679502200	23300	23300	23300	23300	0
187	20240116	174800	679502200	23300	23300	23300	23300	0
188	20240116	174700	679502200	23300	23300	23300	23300	0
189	20240116	174600	679502200	23300	23300	23300	23300	0
190	20240116	174500	679502200	23300	23300	23300	23300	0
191	20240116	174400	679502200	23300	23300	23300	23300	0
192	20240116	174300	679502200	23300	23300	23300	23300	0
193	20240116	174200	679502200	23300	23300	23300	23300	0
194	20240116	174100	679502200	23300	23300	23300	23300	0
195	20240116	174000	679502200	23300	23300	23300	23300	0
196	20240116	173900	679502200	23300	23300	23300	23300	0
197	20240116	173800	679502200	23300	23300	23300	23300	0
198	20240116	173700	679502200	23300	23300	23300	23300	0
199	20240116	173600	679502200	23300	23300	23300	23300	0
200	20240116	173500	679502200	23300	23300	23300	23300	0
201	20240116	173400	679502200	23300	23300	23300	23300	0
202	20240116	173300	679502200	23300	23300	23300	23300	0
203	20240116	173200	679502200	23300	23300	23300	23300	0
204	20240116	173100	679502200	23300	23300	23300	23300	0
205	20240116	173000	679502200	23300	23300	23300	23300	0
206	20240116	172900	679502200	23300	23300	23300	23300	0
207	20240116	172800	679502200	23300	23300	23300	23300	0
208	20240116	172700	679502200	23300	23300	23300	23300	0
209	20240116	172600	679502200	23300	23300	23300	23300	0
210	20240116	172500	679502200	23300	23300	23300	23300	0
211	20240116	172400	679502200	23300	23300	23300	23300	0
212	20240116	172300	679502200	23300	23300	23300	23300	595
213	20240116	172200	679502200	23300	23300	23300	23300	0
214	20240116	172100	679502200	23300	23300	23300	23300	0
215	20240116	172000	679502200	23300	23300	23300	23300	0
216	20240116	171900	679502200	23300	23300	23300	23300	0
217	20240116	171800	679502200	23300	23300	23300	23300	0
218	20240116	171700	679502200	23300	23300	23300	23300	0
219	20240116	171600	679502200	23300	23300	23300	23300	0
220	20240116	171500	679502200	23300	23300	23300	23300	0
221	20240116	171400	679502200	23300	23300	23300	23300	0
222	20240116	171300	679502200	23300	23300	23300	23300	0
223	20240116	171200	679502200	23300	23300	23300	23300	0
224	20240116	171100	679502200	23300	23300	23300	23300	0
225	20240116	171000	679502200	23300	23300	23300	23300	0
226	20240116	170900	679502200	23300	23300	23300	23300	0
227	20240116	170800	679502200	23300	23300	23300	23300	0
228	20240116	170700	679502200	23300	23300	23300	23300	0
229	20240116	170600	679502200	23300	23300	23300	23300	0
230	20240116	170500	679502200	23300	23300	23300	23300	0
231	20240116	170400	679502200	23300	23300	23300	23300	0
232	20240116	170300	679502200	23300	23300	23300	23300	0
233	20240116	170200	679502200	23300	23300	23300	23300	0
234	20240116	170100	679502200	23300	23300	23300	23300	0
235	20240116	170000	679502200	23300	23300	23300	23300	0
236	20240116	165900	679502200	23300	23300	23300	23300	0
237	20240116	165800	679502200	23300	23300	23300	23300	0
238	20240116	165700	679502200	23300	23300	23300	23300	0
239	20240116	165600	679502200	23300	23300	23300	23300	0
240	20240116	165500	679502200	23300	23300	23300	23300	0
241	20240116	165400	679502200	23300	23300	23300	23300	0
242	20240116	165300	679502200	23300	23300	23300	23300	595
243	20240116	165200	679502200	23300	23300	23300	23300	0
244	20240116	165100	679502200	23300	23300	23300	23300	0
245	20240116	165000	679502200	23300	23300	23300	23300	0
246	20240116	164900	679502200	23300	23300	23300	23300	0
247	20240116	164800	679502200	23300	23300	23300	23300	0
248	20240116	164700	679502200	23300	23300	23300	23300	0
249	20240116	164600	679502200	23300	23300	23300	23300	0
250	20240116	164500	679502200	23300	23300	23300	23300	0
251	20240116	164400	679502200	23300	23300	23300	23300	0
252	20240116	164300	679502200	23300	23300	23300	23300	0
253	20240116	164200	679502200	23300	23300	23300	23300	0
254	20240116	164100	679502200	23300	23300	23300	23300	0
255	20240116	164000	679502200	23300	23300	23300	23300	0
256	20240116	163900	679502200	23300	23300	23300	23300	0
257	20240116	163800	679502200	23300	23300	23300	23300	0
258	20240116	163700	679502200	23300	23300	23300	23300	0
259	20240116	163600	679502200	23300	23300	23300	23300	0
260	20240116	163500	679502200	23300	23300	23300	23300	0
261	20240116	163400	679502200	23300	23300	23300	23300	0
262	20240116	163300	679502200	23300	23300	23300	23300	0
263	20240116	163200	679502200	23300	23300	23300	23300	0
264	20240116	163100	679502200	23300	23300	23300	23300	0
265	20240116	163000	679502200	23300	23300	23300	23300	0
266	20240116	162900	679502200	23300	23300	23300	23300	0
267	20240116	162800	679502200	23300	23300	23300	23300	0
268	20240116	162700	679502200	23300	23300	23300	23300	0
269	20240116	162600	679502200	23300	23300	23300	23300	0
270	20240116	162500	679502200	23300	23300	23300	23300	0
271	20240116	162400	679502200	23300	23300	23300	23300	0
272	20240116	162300	679502200	23300	23300	23300	23300	595
273	20240116	162200	679502200	23300	23300	23300	23300	0
274	20240116	162100	679502200	23300	23300	23300	23300	0
275	20240116	162000	679502200	23300	23300	23300	23300	0
276	20240116	161900	679502200	23300	23300	23300	23300	0
277	20240116	161800	679502200	23300	23300	23300	23300	0
278	20240116	161700	679502200	23300	23300	23300	23300	0
279	20240116	161600	679502200	23300	23300	23300	23300	0
280	20240116	161500	679502200	23300	23300	23300	23300	0
281	20240116	161400	679502200	23300	23300	23300	23300	0
282	20240116	161300	679502200	23300	23300	23300	23300	0
283	20240116	161200	679502200	23300	23300	23300	23300	0
284	20240116	161100	679502200	23300	23300	23300	23300	0
285	20240116	161000	679502200	23300	23300	23300	23300	0
286	20240116	160900	679502200	23300	23300	23300	23300	0
287	20240116	160800	679502200	23300	23300	23300	23300	0
288	20240116	160700	679502200	23300	23300	23300	23300	0
289	20240116	160600	679502200	23300	23300	23300	23300	0
290	20240116	160500	679502200	23300	23300	23300	23300	0
291	20240116	160400	679502200	23300	23300	23300	23300	0
292	20240116	160300	679502200	23300	23300	23300	23300	0
293	20240116	160200	679502200	23300	23300	23300	23300	0
294	20240116	160100	679502200	23300	23300	23300	23300	0
295	20240116	160000	679502200	23300	23300	23300	23300	0
296	20240116	155900	679502200	23300	23300	23300	23300	0
297	20240116	155800	679502200	23300	23300	23300	23300	0
298	20240116	155700	679502200	23300	23300	23300	23300	0
299	20240116	155600	679502200	23300	23300	23300	23300	0
300	20240116	155500	679502200	23300	23300	23300	23300	0
301	20240116	155400	679502200	23300	23300	23300	23300	0
302	20240116	155300	679502200	23300	23300	23300	23300	595
303	20240116	155200	679502200	23300	23300	23300	23300	0
304	20240116	155100	679502200	23300	23300	23300	23300	0
305	20240116	155000	679502200	23300	23300	23300	23300	0
306	20240116	154900	679502200	23300	23300	23300	23300	0
307	20240116	154800	679502200	23300	23300	23300	23300	0
308	20240116	154700	679502200	23300	23300	23300	23300	0
309	20240116	154600	679502200	23300	23300	23300	23300	0
310	20240116	154500	679502200	23300	23300	23300	23300	0
311	20240116	154400	679502200	23300	23300	23300	23300	0
312	20240116	154300	679502200	23300	23300	23300	23300	0
313	20240116	154200	679502200	23300	23300	23300	23300	0
314	20240116	154100	679502200	23300	23300	23300	23300	0
315	20240116	154000	679502200	23300	23300	23300	23300	0
316	20240116	153900	679502200	23300	23300	23300	23300	0
317	20240116	153800	679502200	23300	23300	23300	23300	0
318	20240116	153700	679502200	23300	23300	23300	23300	0
319	20240116	153600	679502200	23300	23300	23300	23300	0
320	20240116	153500	679502200	23300	23300	23300	23300	0
321	20240116	153400	679502200	23300	23300	23300	23300	0
322	20240116	153300	679502200	23300	23300	23300	23300	0
323	20240116	153200	679502200	23300	23300	23300	23300	0
324	20240116	153100	679502200	23300	23300	23300	23300	0
325	20240116	153000	679502200	23300	23300	23300	23300	595
326	20240116	152900	665638700	23300	23300	23300	23300	0
327	20240116	152800	665638700	23300	23300	23300	23300	0
328	20240116	152700	665638700	23300	23300	23300	23300	0
329	20240116	152600	665638700	23300	23300	23300	23300	0
330	20240116	152500	665638700	23300	23300	23300	23300	0
331	20240116	152400	665638700	23300	23300	23300	23300	0
332	20240116	152300	665638700	23300	23300	23300	23300	0
333	20240116	152200	665638700	23300	23300	23300	23300	0
334	20240116	152100	665638700	23300	23300	23300	23300	0
335	20240116	152000	665638700	23300	23300	23300	23300	0
336	20240116	151900	665638700	23300	23300	23300	23300	4
337	20240116	151800	665545500	23300	23350	23350	23300	15
338	20240116	151700	665195300	23400	23400	23400	23400	49
339	20240116	151600	664048700	23400	23400	23400	23400	4
340	20240116	151500	663955100	23400	23400	23400	23400	26
341	20240116	151400	663346700	23400	23400	23400	23400	14
342	20240116	151300	663019100	23350	23350	23350	23350	1
343	20240116	151200	662995750	23350	23350	23350	23350	0
344	20240116	151100	662995750	23350	23350	23350	23350	30
345	20240116	151000	662295250	23300	23350	23350	23300	60
346	20240116	150900	660897050	23400	23350	23400	23350	22
347	20240116	150800	660382500	23350	23400	23400	23350	49
348	20240116	150700	659237500	23400	23400	23400	23400	53
349	20240116	150600	657997300	23400	23400	23400	23400	14
350	20240116	150500	657669700	23400	23400	23400	23400	20
351	20240116	150400	657201700	23400	23400	23400	23400	2
352	20240116	150300	657154900	23400	23350	23400	23350	8
353	20240116	150200	656968000	23350	23350	23350	23350	21
354	20240116	150100	656477650	23250	23250	23250	23250	0
355	20240116	150000	656477650	23250	23250	23250	23250	170
356	20240116	145900	652525150	23250	23250	23300	23250	77
357	20240116	145800	650733750	23250	23250	23250	23250	0
358	20240116	145700	650733750	23250	23250	23300	23250	44
359	20240116	145600	649709550	23250	23250	23350	23250	78
360	20240116	145500	647894550	23250	23300	23350	23250	51
361	20240116	145400	646707900	23300	23350	23350	23300	13
362	20240116	145300	646404850	23300	23350	23400	23300	111
363	20240116	145200	643816200	23350	23350	23350	23350	9
364	20240116	145100	643606050	23400	23350	23400	23350	38
365	20240116	145000	642717850	23350	23350	23400	23350	126
366	20240116	144900	639774950	23350	23350	23350	23350	3
367	20240116	144800	639704900	23350	23350	23400	23350	159
368	20240116	144700	635991550	23350	23250	23400	23250	114
369	20240116	144600	633329650	23250	23300	23350	23250	46
370	20240116	144500	632259250	23350	23350	23400	23350	28
371	20240116	144400	631604600	23300	23350	23350	23300	137
372	20240116	144300	628410850	23350	23350	23400	23350	12
373	20240116	144200	628130400	23300	23300	23400	23300	67
374	20240116	144100	626568300	23300	23300	23350	23300	104
375	20240116	144000	624144350	23300	23350	23350	23300	26
376	20240116	143900	623538400	23350	23300	23350	23300	336
377	20240116	143800	615708700	23350	23300	23400	23300	102
378	20240116	143700	613328350	23300	23350	23350	23300	59
379	20240116	143600	611952400	23350	23350	23350	23300	33
380	20240116	143500	611183200	23300	23350	23350	23300	37
381	20240116	143400	610320150	23300	23350	23350	23300	62
382	20240116	143300	608874700	23350	23300	23350	23300	39
383	20240116	143200	607965750	23300	23350	23400	23300	64
384	20240116	143100	606470850	23300	23350	23350	23300	89
385	20240116	143000	604397000	23350	23350	23350	23300	24
386	20240116	142900	603836850	23350	23300	23350	23300	33
387	20240116	142800	603067150	23300	23350	23350	23250	117
388	20240116	142700	600344650	23350	23350	23350	23350	2
389	20240116	142600	600297950	23250	23350	23350	23250	45
390	20240116	142500	599249950	23300	23300	23300	23300	74
391	20240116	142400	597525750	23350	23300	23350	23300	286
392	20240116	142300	590861050	23300	23300	23350	23300	35
393	20240116	142200	590044900	23300	23350	23350	23300	76
394	20240116	142100	588272850	23350	23300	23350	23300	28
395	20240116	142000	587619600	23350	23300	23350	23300	61
396	20240116	141900	586197400	23300	23350	23350	23300	67
397	20240116	141800	584635550	23350	23300	23350	23300	84
398	20240116	141700	582677800	23300	23350	23350	23300	64
399	20240116	141600	581185700	23300	23350	23350	23300	77
400	20240116	141500	579391550	23350	23300	23350	23300	59
401	20240116	141400	578016700	23300	23350	23350	23300	34
402	20240116	141300	577223900	23300	23350	23350	23300	822
403	20240116	141200	558070600	23350	23350	23400	23300	67
404	20240116	141100	556505600	23350	23350	23350	23300	26
405	20240116	141000	555899050	23300	23400	23400	23300	171
406	20240116	140900	551907200	23400	23350	23400	23350	103
407	20240116	140800	549501400	23400	23400	23400	23350	94
408	20240116	140700	547304850	23400	23400	23400	23400	5
409	20240116	140600	547187850	23350	23400	23400	23350	116
410	20240116	140500	544478950	23400	23350	23400	23350	41
411	20240116	140400	543520850	23350	23350	23350	23350	23
412	20240116	140300	542983800	23350	23400	23400	23350	76
413	20240116	140200	541208550	23400	23400	23400	23350	65
414	20240116	140100	539689950	23400	23400	23400	23400	18
415	20240116	140000	539268750	23350	23350	23400	23350	86
416	20240116	135900	537260600	23400	23350	23400	23350	56
417	20240116	135800	535952000	23400	23350	23400	23350	33
418	20240116	135700	535180600	23350	23350	23350	23350	111
419	20240116	135600	532588750	23350	23400	23400	23350	42
420	20240116	135500	531607100	23350	23400	23400	23350	36
421	20240116	135400	530765700	23350	23350	23350	23350	71
422	20240116	135300	529107850	23350	23400	23400	23350	85
423	20240116	135200	527121550	23400	23400	23400	23400	10
424	20240116	135100	526887550	23350	23400	23400	23350	109
425	20240116	135000	524341600	23400	23400	23400	23350	23
426	20240116	134900	523803600	23400	23400	23400	23400	21
427	20240116	134800	523312200	23350	23350	23350	23350	112
428	20240116	134700	520697000	23350	23400	23400	23350	44
429	20240116	134600	519668600	23400	23350	23400	23350	23
430	20240116	134500	519130900	23350	23400	23400	23350	26
431	20240116	134400	518523450	23400	23400	23400	23350	107
432	20240116	134300	516021700	23400	23400	23400	23400	15
433	20240116	134200	515670700	23350	23400	23400	23350	162
434	20240116	134100	511880250	23400	23400	23400	23350	49
435	20240116	134000	510735300	23400	23400	23400	23400	15
436	20240116	133900	510384300	23350	23400	23400	23350	57
437	20240116	133800	509051850	23400	23350	23400	23350	89
438	20240116	133700	506973650	23400	23400	23400	23400	20
439	20240116	133600	506505650	23350	23400	23400	23350	29
440	20240116	133500	505828300	23400	23350	23400	23350	116
441	20240116	133400	503118700	23350	23400	23400	23350	43
442	20240116	133300	502113950	23350	23450	23450	23350	42
443	20240116	133200	501132350	23450	23400	23450	23400	81
444	20240116	133100	499236350	23400	23400	23450	23400	86
445	20240116	133000	497223250	23400	23350	23400	23350	59
446	20240116	132900	495843250	23350	23350	23400	23350	209
447	20240116	132800	490957900	23350	23350	23350	23300	25
448	20240116	132700	490374300	23300	23350	23350	23300	23
449	20240116	132600	489837500	23350	23300	23350	23300	101
450	20240116	132500	487484150	23300	23350	23350	23300	39
451	20240116	132400	486574550	23350	23350	23350	23350	30
452	20240116	132300	485874050	23350	23350	23350	23300	71
453	20240116	132200	484217050	23350	23350	23400	23350	84
454	20240116	132100	482255000	23350	23350	23350	23350	19
455	20240116	132000	481811350	23350	23350	23350	23300	41
456	20240116	131900	480854950	23350	23300	23350	23300	82
457	20240116	131800	478940500	23350	23350	23350	23350	98
458	20240116	131700	476652200	23350	23450	23450	23350	58
459	20240116	131600	475296500	23450	23400	23500	23400	139
460	20240116	131500	472037350	23400	23400	23400	23400	6
461	20240116	131400	471896950	23400	23350	23400	23350	76
462	20240116	131300	470122300	23350	23350	23400	23350	109
463	20240116	131200	467576450	23350	23400	23400	23350	21
464	20240116	131100	467085250	23400	23350	23400	23350	50
465	20240116	131000	465917150	23350	23350	23400	23350	77
466	20240116	130900	464118700	23350	23400	23400	23350	50
467	20240116	130800	462950800	23400	23400	23400	23400	31
468	20240116	130700	462225400	23400	23450	23450	23350	84
469	20240116	130600	460263100	23450	23450	23450	23450	18
470	20240116	130500	459841000	23400	23400	23400	23350	55
471	20240116	130400	458555250	23400	23400	23450	23400	91
472	20240116	130300	456425200	23450	23400	23450	23400	28
473	20240116	130200	455769900	23450	23450	23450	23400	55
474	20240116	130100	454481100	23450	23400	23450	23400	52
475	20240116	130000	453264150	23400	23500	23500	23400	87
476	20240116	125900	451225850	23450	23450	23450	23450	13
477	20240116	125800	450921000	23400	23500	23500	23400	285
478	20240116	125700	444237100	23500	23500	23500	23450	157
479	20240116	125600	440549000	23450	23450	23500	23450	28
480	20240116	125500	439892300	23450	23450	23450	23400	44
481	20240116	125400	438861850	23450	23500	23500	23400	99
482	20240116	125300	436542950	23450	23450	23500	23450	36
483	20240116	125200	435698700	23450	23400	23450	23400	32
484	20240116	125100	434949050	23400	23450	23450	23400	109
485	20240116	125000	432397250	23400	23400	23450	23400	22
486	20240116	124900	431882400	23400	23400	23450	23400	50
487	20240116	124800	430711750	23500	23450	23500	23400	75
488	20240116	124700	428955650	23400	23400	23400	23400	19
489	20240116	124600	428511050	23400	23450	23450	23400	54
490	20240116	124500	427245950	23450	23400	23450	23400	105
491	20240116	124400	424787850	23400	23400	23400	23400	12
492	20240116	124300	424507050	23400	23450	23450	23400	56
493	20240116	124200	423195850	23400	23450	23500	23400	124
494	20240116	124100	420289100	23450	23450	23450	23450	16
495	20240116	124000	419913900	23450	23450	23500	23450	52
496	20240116	123900	418693100	23450	23450	23500	23450	67
497	20240116	123800	417121450	23450	23500	23500	23450	61
498	20240116	123700	415690250	23500	23450	23500	23450	24
499	20240116	123600	415127250	23450	23450	23500	23450	84
500	20240116	123500	413155650	23450	23450	23450	23450	33
501	20240116	123400	412381800	23450	23450	23500	23450	57
502	20240116	123300	411044650	23450	23500	23500	23450	45
503	20240116	123200	409988800	23450	23450	23450	23450	79
504	20240116	123100	408136250	23450	23550	23550	23450	29
505	20240116	123000	407454050	23550	23450	23550	23450	172
506	20240116	122900	403404550	23450	23500	23500	23450	115
507	20240116	122800	400706700	23500	23500	23500	23500	20
508	20240116	122700	400236700	23450	23450	23500	23450	51
509	20240116	122600	399040150	23450	23450	23450	23450	96
510	20240116	122500	396788950	23500	23450	23500	23450	33
511	20240116	122400	396014450	23450	23450	23500	23450	50
512	20240116	122300	394841050	23450	23500	23500	23450	96
513	20240116	122200	392588100	23500	23500	23550	23500	21
514	20240116	122100	392093950	23450	23400	23450	23400	18
515	20240116	122000	391672150	23400	23450	23450	23400	126
516	20240116	121900	388723200	23450	23400	23450	23400	21
517	20240116	121800	388231150	23450	23400	23450	23400	39
518	20240116	121700	387317400	23400	23500	23500	23400	81
519	20240116	121600	385421400	23500	23450	23500	23450	65
520	20240116	121500	383896050	23450	23400	23450	23400	27
521	20240116	121400	383263700	23400	23400	23400	23400	108
522	20240116	121300	380736500	23450	23450	23450	23450	19
523	20240116	121200	380290950	23400	23400	23450	23400	33
524	20240116	121100	379517950	23400	23450	23450	23400	101
525	20240116	121000	377153550	23450	23400	23450	23400	31
526	20240116	120900	376427200	23400	23400	23450	23400	77
527	20240116	120800	374624550	23400	23400	23400	23400	12
528	20240116	120700	374343750	23450	23450	23450	23400	80
529	20240116	120600	372470750	23450	23400	23450	23400	35
530	20240116	120500	371651250	23400	23450	23450	23400	31
531	20240116	120400	370925450	23450	23400	23450	23400	66
532	20240116	120300	369380550	23400	23400	23450	23400	126
533	20240116	120200	366431300	23400	23450	23450	23400	44
534	20240116	120100	365400650	23450	23400	23450	23400	69
535	20240116	120000	363785850	23400	23450	23500	23400	61
536	20240116	115900	362355800	23450	23450	23450	23450	21
537	20240116	115800	361863350	23450	23400	23450	23400	117
538	20240116	115700	359125300	23450	23400	23450	23400	31
539	20240116	115600	358398700	23400	23450	23450	23400	30
540	20240116	115500	357696550	23450	23400	23450	23400	90
541	20240116	115400	355589750	23450	23400	23450	23400	24
542	20240116	115300	355027550	23400	23450	23450	23400	44
543	20240116	115200	353996900	23450	23450	23450	23400	106
544	20240116	115100	351515950	23450	23400	23450	23400	26
545	20240116	115000	350906800	23450	23450	23450	23450	15
546	20240116	114900	350555050	23400	23500	23500	23400	366
547	20240116	114800	341973750	23500	23450	23500	23450	21
548	20240116	114700	341480550	23450	23450	23500	23450	61
549	20240116	114600	340049350	23450	23450	23450	23450	60
550	20240116	114500	338642350	23450	23450	23500	23450	71
551	20240116	114400	336976600	23450	23500	23500	23450	33
552	20240116	114300	336202000	23450	23450	23450	23450	43
553	20240116	114200	335193650	23450	23450	23500	23450	81
554	20240116	114100	333293250	23450	23400	23450	23400	45
555	20240116	114000	332239400	23400	23400	23400	23400	59
556	20240116	113900	330858800	23450	23400	23450	23400	55
557	20240116	113800	329569750	23400	23400	23450	23400	66
558	20240116	113700	328024350	23400	23400	23400	23400	18
559	20240116	113600	327603150	23400	23400	23450	23400	128
560	20240116	113500	324607150	23400	23450	23450	23400	46
561	20240116	113400	323530250	23400	23400	23400	23400	103
562	20240116	113300	321120050	23450	23450	23450	23400	67
563	20240116	113200	319549150	23450	23450	23500	23450	67
564	20240116	113100	317977200	23450	23450	23450	23450	31
565	20240116	113000	317250250	23500	23450	23500	23450	257
566	20240116	112900	311222850	23450	23450	23500	23450	56
567	20240116	112800	309908850	23450	23450	23450	23450	8
568	20240116	112700	309721250	23450	23450	23450	23400	93
569	20240116	112600	307541750	23450	23500	23500	23450	40
570	20240116	112500	306602800	23450	23450	23450	23450	22
571	20240116	112400	306086900	23450	23400	23450	23400	77
572	20240116	112300	304284800	23400	23450	23450	23400	69
573	20240116	112200	302668850	23450	23450	23450	23450	5
574	20240116	112100	302551600	23450	23450	23450	23400	87
575	20240116	112000	300511750	23450	23500	23550	23450	50
576	20240116	111900	299336450	23500	23500	23500	23500	0
577	20240116	111800	299336450	23500	23450	23500	23450	72
578	20240116	111700	297647250	23450	23500	23500	23450	63
579	20240116	111600	296169150	23500	23500	23500	23500	18
580	20240116	111500	295746150	23500	23450	23500	23450	35
581	20240116	111400	294925300	23450	23450	23500	23450	106
582	20240116	111300	292438200	23450	23450	23450	23450	6
583	20240116	111200	292297500	23500	23450	23500	23450	50
584	20240116	111100	291124300	23450	23450	23500	23450	77
585	20240116	111000	289315550	23450	23450	23450	23450	17
586	20240116	110900	288916900	23500	23450	23500	23450	61
587	20240116	110800	287485700	23450	23450	23500	23450	64
588	20240116	110700	285982600	23450	23450	23450	23450	33
589	20240116	110600	285208750	23500	23450	23500	23450	28
590	20240116	110500	284550950	23450	23450	23500	23450	110
591	20240116	110400	281970650	23450	23450	23450	23450	42
592	20240116	110300	280985750	23500	23500	23500	23500	16
593	20240116	110200	280609750	23500	23450	23500	23450	189
594	20240116	110100	276176650	23450	23450	23450	23450	32
595	20240116	110000	275426250	23450	23500	23500	23450	70
596	20240116	105900	273783600	23500	23450	23500	23450	88
597	20240116	105800	271719200	23450	23500	23500	23450	13
598	20240116	105700	271414000	23500	23450	23500	23450	18
599	20240116	105600	270991300	23450	23500	23500	23450	62
600	20240116	105500	269536500	23500	23550	23550	23500	63
601	20240116	105400	268055750	23550	23550	23550	23550	20
602	20240116	105300	267584750	23500	23450	23500	23450	16
603	20240116	105200	267209450	23450	23500	23500	23450	122
604	20240116	105100	264344650	23550	23550	23550	23550	15
605	20240116	105000	263991400	23500	23450	23500	23450	34
606	20240116	104900	263193250	23450	23450	23450	23450	95
607	20240116	104800	260965500	23500	23450	23500	23450	18
608	20240116	104700	260542750	23400	23450	23450	23400	55
609	20240116	104600	259254900	23400	23450	23450	23400	62
610	20240116	104500	257803900	23450	23400	23450	23400	38
611	20240116	104400	256913200	23450	23400	23450	23400	26
612	20240116	104300	256304000	23400	23500	23500	23400	102
613	20240116	104200	253913850	23450	23450	23450	23450	0
614	20240116	104100	253913850	23450	23400	23450	23400	56
615	20240116	104000	252603400	23400	23450	23450	23400	68
616	20240116	103900	251011150	23400	23400	23400	23400	22
617	20240116	103800	250496350	23400	23400	23450	23400	93
618	20240116	103700	248317800	23400	23400	23450	23400	43
619	20240116	103600	247310450	23400	23400	23400	23400	20
620	20240116	103500	246842450	23450	23400	23450	23400	36
621	20240116	103400	245998500	23400	23400	23450	23400	100
622	20240116	103300	243657950	23400	23400	23400	23400	20
623	20240116	103200	243189950	23400	23400	23450	23400	59
624	20240116	103100	241808400	23400	23400	23400	23400	10
625	20240116	103000	241574400	23350	23400	23400	23350	92
626	20240116	102900	239425000	23450	23450	23450	23350	85
627	20240116	102800	237432550	23350	23350	23400	23350	68
628	20240116	102700	235842450	23350	23400	23400	23350	72
629	20240116	102600	234160900	23400	23350	23400	23350	12
630	20240116	102500	233880200	23350	23400	23500	23350	58
631	20240116	102400	232524100	23400	23350	23400	23350	111
632	20240116	102300	229931000	23350	23400	23400	23350	19
633	20240116	102200	229486750	23400	23400	23400	23400	24
634	20240116	102100	228925150	23350	23400	23400	23350	177
635	20240116	102000	224784500	23600	23600	23600	23600	14
636	20240116	101900	224454100	23450	23400	23450	23400	55
637	20240116	101800	223164600	23400	23400	23400	23400	90
638	20240116	101700	221058600	23350	23350	23350	23350	9
639	20240116	101600	220848450	23400	23400	23400	23400	302
640	20240116	101500	213781650	23400	23400	23400	23400	150
641	20240116	101400	210271650	23400	23400	23400	23400	0
642	20240116	101300	210271650	23400	23400	23450	23400	186
643	20240116	101200	205919100	23400	23400	23400	23400	189
644	20240116	101100	201496500	23400	23400	23400	23400	0
645	20240116	101000	201496500	23400	23400	23400	23400	34
646	20240116	100900	200700900	23400	23400	23400	23400	273
647	20240116	100800	194312700	23400	23400	23400	23400	1106
648	20240116	100700	168432300	23400	23400	23400	23400	331
649	20240116	100600	160686900	23400	23400	23400	23400	106
650	20240116	100500	158206500	23400	23400	23400	23400	127
651	20240116	100400	155234700	23400	23450	23450	23400	54
652	20240116	100300	153969350	23400	23400	23400	23400	38
653	20240116	100200	153080150	23400	23400	23500	23400	356
654	20240116	100100	144729750	23400	23400	23400	23400	35
655	20240116	100000	143910750	23400	23400	23400	23400	0
656	20240116	095900	143910750	23400	23400	23400	23400	88
657	20240116	095800	141851550	23400	23400	23400	23400	87
658	20240116	095700	139815750	23400	23400	23400	23400	11
659	20240116	095600	139558350	23400	23400	23450	23400	401
660	20240116	095500	130174450	23400	23450	23450	23400	62
661	20240116	095400	128723150	23450	23500	23500	23450	90
662	20240116	095300	126612600	23450	23500	23500	23450	3291
663	20240116	095200	49281750	23500	23550	23550	23500	172
664	20240116	095100	45239250	23550	23550	23550	23550	5
665	20240116	095000	45121500	23550	23600	23600	23500	636
666	20240116	094900	30144650	23600	23600	23600	23600	0
667	20240116	094800	30144650	23600	23600	23600	23600	0
668	20240116	094700	30144650	23600	23600	23600	23600	0
669	20240116	094600	30144650	23600	23600	23600	23600	10
670	20240116	094500	29908650	23550	23550	23550	23550	0
671	20240116	094400	29908650	23550	23550	23550	23550	0
672	20240116	094300	29908650	23550	23550	23550	23550	0
673	20240116	094200	29908650	23550	23600	23600	23550	20
674	20240116	094100	29437550	23550	23550	23550	23550	0
675	20240116	094000	29437550	23550	23550	23550	23550	0
676	20240116	093900	29437550	23550	23550	23550	23550	0
677	20240116	093800	29437550	23550	23600	23600	23550	100
678	20240116	093700	27081550	23550	23650	23650	23550	193
679	20240116	093600	22528550	23700	23700	23700	23700	0
680	20240116	093500	22528550	23700	23700	23700	23700	0
681	20240116	093400	22528550	23700	23700	23700	23700	1
682	20240116	093300	22504850	23750	23650	23750	23650	171
683	20240116	093200	18447550	23650	23650	23650	23650	124
684	20240116	093100	15514950	23700	23700	23700	23700	8
685	20240116	093000	15325350	23700	23700	23700	23700	1
686	20240116	092900	15301650	23700	23700	23700	23700	397
687	20240116	092800	5892750	23800	23800	23800	23800	0
688	20240116	092700	5892750	23800	23800	23800	23800	0
689	20240116	092600	5892750	23800	23800	23800	23800	2
690	20240116	092500	5845150	23800	23800	23800	23800	0
691	20240116	092400	5845150	23800	23800	23800	23800	30
692	20240116	092300	5131150	23750	23750	23750	23750	100
693	20240116	092200	2756150	23750	23750	23750	23750	0
694	20240116	092100	2756150	23750	23750	23750	23750	0
695	20240116	092000	2756150	23750	23750	23750	23750	0
696	20240116	091900	2756150	23750	23750	23750	23750	0
697	20240116	091800	2756150	23750	23750	23750	23750	0
698	20240116	091700	2756150	23750	23750	23750	23750	1
699	20240116	091600	2732400	23800	23800	23800	23800	2
700	20240116	091500	2684800	23700	23700	23700	23700	0
701	20240116	091400	2684800	23700	23700	23700	23700	0
702	20240116	091300	2684800	23700	23700	23700	23700	0
703	20240116	091200	2684800	23700	23700	23700	23700	0
704	20240116	091100	2684800	23700	23700	23700	23700	1
705	20240116	091000	2661100	23700	23700	23700	23700	0
706	20240116	090900	2661100	23700	23700	23700	23700	0
707	20240116	090800	2661100	23700	23700	23700	23700	0
708	20240116	090700	2661100	23700	23700	23700	23700	56
709	20240116	090600	1333900	23800	23800	23800	23800	0
710	20240116	090500	1333900	23800	23800	23800	23800	0
711	20240116	090400	1333900	23800	23800	23800	23800	0
712	20240116	090300	1333900	23800	23800	23800	23800	0
713	20240116	090200	1333900	23800	23800	23800	23800	0
714	20240116	090100	1333900	23800	23850	23850	23800	21
715	20240116	090000	833100	23800	23900	23900	23800	35