KissMeData/003230/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183900	11031924900	199700	199700	199700	199700	928
3	20240117	183800	11031924900	199700	199700	199700	199700	0
4	20240117	183700	11031924900	199700	199700	199700	199700	0
5	20240117	183600	11031924900	199700	199700	199700	199700	0
6	20240117	183500	11031924900	199700	199700	199700	199700	0
7	20240117	183400	11031924900	199700	199700	199700	199700	0
8	20240117	183300	11031924900	199700	199700	199700	199700	0
9	20240117	183200	11031924900	199700	199700	199700	199700	0
10	20240117	183100	11031924900	199700	199700	199700	199700	0
11	20240117	183000	11031924900	199700	199700	199700	199700	0
12	20240117	182900	11031924900	199700	199700	199700	199700	0
13	20240117	182800	11031924900	199700	199700	199700	199700	0
14	20240117	182700	11031924900	199700	199700	199700	199700	0
15	20240117	182600	11031924900	199700	199700	199700	199700	0
16	20240117	182500	11031924900	199700	199700	199700	199700	0
17	20240117	182400	11031924900	199700	199700	199700	199700	0
18	20240117	182300	11031924900	199700	199700	199700	199700	0
19	20240117	182200	11031924900	199700	199700	199700	199700	0
20	20240117	182100	11031924900	199700	199700	199700	199700	0
21	20240117	182000	11031924900	199700	199700	199700	199700	0
22	20240117	181900	11031924900	199700	199700	199700	199700	0
23	20240117	181800	11031924900	199700	199700	199700	199700	0
24	20240117	181700	11031924900	199700	199700	199700	199700	0
25	20240117	181600	11031924900	199700	199700	199700	199700	0
26	20240117	181500	11031924900	199700	199700	199700	199700	0
27	20240117	181400	11031924900	199700	199700	199700	199700	0
28	20240117	181300	11031924900	199700	199700	199700	199700	0
29	20240117	181200	11031924900	199700	199700	199700	199700	0
30	20240117	181100	11031924900	199700	199700	199700	199700	0
31	20240117	181000	11031924900	199700	199700	199700	199700	0
32	20240117	180900	11031924900	199700	199700	199700	199700	928
33	20240117	180800	11031924900	199700	199700	199700	199700	0
34	20240117	180700	11031924900	199700	199700	199700	199700	0
35	20240117	180600	11031924900	199700	199700	199700	199700	0
36	20240117	180500	11031924900	199700	199700	199700	199700	0
37	20240117	180400	11031924900	199700	199700	199700	199700	0
38	20240117	180300	11031924900	199700	199700	199700	199700	0
39	20240117	180200	11031924900	199700	199700	199700	199700	0
40	20240117	180100	11031924900	199700	199700	199700	199700	0
41	20240117	180000	11031924900	199700	199700	199700	199700	0
42	20240117	175900	11031924900	199700	199700	199700	199700	0
43	20240117	175800	11031924900	199700	199700	199700	199700	0
44	20240117	175700	11031924900	199700	199700	199700	199700	0
45	20240117	175600	11031924900	199700	199700	199700	199700	0
46	20240117	175500	11031924900	199700	199700	199700	199700	0
47	20240117	175400	11031924900	199700	199700	199700	199700	0
48	20240117	175300	11031924900	199700	199700	199700	199700	0
49	20240117	175200	11031924900	199700	199700	199700	199700	0
50	20240117	175100	11031924900	199700	199700	199700	199700	0
51	20240117	175000	11031924900	199700	199700	199700	199700	0
52	20240117	174900	11031924900	199700	199700	199700	199700	0
53	20240117	174800	11031924900	199700	199700	199700	199700	0
54	20240117	174700	11031924900	199700	199700	199700	199700	0
55	20240117	174600	11031924900	199700	199700	199700	199700	0
56	20240117	174500	11031924900	199700	199700	199700	199700	0
57	20240117	174400	11031924900	199700	199700	199700	199700	0
58	20240117	174300	11031924900	199700	199700	199700	199700	0
59	20240117	174200	11031924900	199700	199700	199700	199700	0
60	20240117	174100	11031924900	199700	199700	199700	199700	0
61	20240117	174000	11031924900	199700	199700	199700	199700	0
62	20240117	173900	11031924900	199700	199700	199700	199700	928
63	20240117	173800	11031924900	199700	199700	199700	199700	0
64	20240117	173700	11031924900	199700	199700	199700	199700	0
65	20240117	173600	11031924900	199700	199700	199700	199700	0
66	20240117	173500	11031924900	199700	199700	199700	199700	0
67	20240117	173400	11031924900	199700	199700	199700	199700	0
68	20240117	173300	11031924900	199700	199700	199700	199700	0
69	20240117	173200	11031924900	199700	199700	199700	199700	0
70	20240117	173100	11031924900	199700	199700	199700	199700	0
71	20240117	173000	11031924900	199700	199700	199700	199700	0
72	20240117	172900	11031924900	199700	199700	199700	199700	0
73	20240117	172800	11031924900	199700	199700	199700	199700	0
74	20240117	172700	11031924900	199700	199700	199700	199700	0
75	20240117	172600	11031924900	199700	199700	199700	199700	0
76	20240117	172500	11031924900	199700	199700	199700	199700	0
77	20240117	172400	11031924900	199700	199700	199700	199700	0
78	20240117	172300	11031924900	199700	199700	199700	199700	0
79	20240117	172200	11031924900	199700	199700	199700	199700	0
80	20240117	172100	11031924900	199700	199700	199700	199700	0
81	20240117	172000	11031924900	199700	199700	199700	199700	0
82	20240117	171900	11031924900	199700	199700	199700	199700	0
83	20240117	171800	11031924900	199700	199700	199700	199700	0
84	20240117	171700	11031924900	199700	199700	199700	199700	0
85	20240117	171600	11031924900	199700	199700	199700	199700	0
86	20240117	171500	11031924900	199700	199700	199700	199700	0
87	20240117	171400	11031924900	199700	199700	199700	199700	0
88	20240117	171300	11031924900	199700	199700	199700	199700	0
89	20240117	171200	11031924900	199700	199700	199700	199700	0
90	20240117	171100	11031924900	199700	199700	199700	199700	0
91	20240117	171000	11031924900	199700	199700	199700	199700	0
92	20240117	170900	11031924900	199700	199700	199700	199700	928
93	20240117	170800	11031924900	199700	199700	199700	199700	0
94	20240117	170700	11031924900	199700	199700	199700	199700	0
95	20240117	170600	11031924900	199700	199700	199700	199700	0
96	20240117	170500	11031924900	199700	199700	199700	199700	0
97	20240117	170400	11031924900	199700	199700	199700	199700	0
98	20240117	170300	11031924900	199700	199700	199700	199700	0
99	20240117	170200	11031924900	199700	199700	199700	199700	0
100	20240117	170100	11031924900	199700	199700	199700	199700	0
101	20240117	170000	11031924900	199700	199700	199700	199700	0
102	20240117	165900	11031924900	199700	199700	199700	199700	0
103	20240117	165800	11031924900	199700	199700	199700	199700	0
104	20240117	165700	11031924900	199700	199700	199700	199700	0
105	20240117	165600	11031924900	199700	199700	199700	199700	0
106	20240117	165500	11031924900	199700	199700	199700	199700	0
107	20240117	165400	11031924900	199700	199700	199700	199700	0
108	20240117	165300	11031924900	199700	199700	199700	199700	0
109	20240117	165200	11031924900	199700	199700	199700	199700	0
110	20240117	165100	11031924900	199700	199700	199700	199700	0
111	20240117	165000	11031924900	199700	199700	199700	199700	0
112	20240117	164900	11031924900	199700	199700	199700	199700	0
113	20240117	164800	11031924900	199700	199700	199700	199700	0
114	20240117	164700	11031924900	199700	199700	199700	199700	0
115	20240117	164600	11031924900	199700	199700	199700	199700	0
116	20240117	164500	11031924900	199700	199700	199700	199700	0
117	20240117	164400	11031924900	199700	199700	199700	199700	0
118	20240117	164300	11031924900	199700	199700	199700	199700	0
119	20240117	164200	11031924900	199700	199700	199700	199700	0
120	20240117	164100	11031924900	199700	199700	199700	199700	0
121	20240117	164000	11031924900	199700	199700	199700	199700	0
122	20240117	163900	11031924900	199700	199700	199700	199700	928
123	20240117	163800	11031924900	199700	199700	199700	199700	0
124	20240117	163700	11031924900	199700	199700	199700	199700	0
125	20240117	163600	11031924900	199700	199700	199700	199700	0
126	20240117	163500	11031924900	199700	199700	199700	199700	0
127	20240117	163400	11031924900	199700	199700	199700	199700	0
128	20240117	163300	11031924900	199700	199700	199700	199700	0
129	20240117	163200	11031924900	199700	199700	199700	199700	0
130	20240117	163100	11031924900	199700	199700	199700	199700	0
131	20240117	163000	11031924900	199700	199700	199700	199700	0
132	20240117	162900	11031924900	199700	199700	199700	199700	0
133	20240117	162800	11031924900	199700	199700	199700	199700	0
134	20240117	162700	11031924900	199700	199700	199700	199700	0
135	20240117	162600	11031924900	199700	199700	199700	199700	0
136	20240117	162500	11031924900	199700	199700	199700	199700	0
137	20240117	162400	11031924900	199700	199700	199700	199700	0
138	20240117	162300	11031924900	199700	199700	199700	199700	0
139	20240117	162200	11031924900	199700	199700	199700	199700	0
140	20240117	162100	11031924900	199700	199700	199700	199700	0
141	20240117	162000	11031924900	199700	199700	199700	199700	0
142	20240117	161900	11031924900	199700	199700	199700	199700	0
143	20240117	161800	11031924900	199700	199700	199700	199700	0
144	20240117	161700	11031924900	199700	199700	199700	199700	0
145	20240117	161600	11031924900	199700	199700	199700	199700	0
146	20240117	161500	11031924900	199700	199700	199700	199700	0
147	20240117	161400	11031924900	199700	199700	199700	199700	0
148	20240117	161300	11031924900	199700	199700	199700	199700	0
149	20240117	161200	11031924900	199700	199700	199700	199700	0
150	20240117	161100	11031924900	199700	199700	199700	199700	0
151	20240117	161000	11031924900	199700	199700	199700	199700	0
152	20240117	160900	11031924900	199700	199700	199700	199700	928
153	20240117	160800	11031924900	199700	199700	199700	199700	0
154	20240117	160700	11031924900	199700	199700	199700	199700	0
155	20240117	160600	11031924900	199700	199700	199700	199700	0
156	20240117	160500	11031924900	199700	199700	199700	199700	0
157	20240117	160400	11031924900	199700	199700	199700	199700	0
158	20240117	160300	11031924900	199700	199700	199700	199700	0
159	20240117	160200	11031924900	199700	199700	199700	199700	0
160	20240117	160100	11031924900	199700	199700	199700	199700	0
161	20240117	160000	11031924900	199700	199700	199700	199700	0
162	20240117	155900	11031924900	199700	199700	199700	199700	0
163	20240117	155800	11031924900	199700	199700	199700	199700	0
164	20240117	155700	11031924900	199700	199700	199700	199700	0
165	20240117	155600	11031924900	199700	199700	199700	199700	0
166	20240117	155500	11031924900	199700	199700	199700	199700	0
167	20240117	155400	11031924900	199700	199700	199700	199700	0
168	20240117	155300	11031924900	199700	199700	199700	199700	0
169	20240117	155200	11031924900	199700	199700	199700	199700	0
170	20240117	155100	11031924900	199700	199700	199700	199700	0
171	20240117	155000	11031924900	199700	199700	199700	199700	0
172	20240117	154900	11031924900	199700	199700	199700	199700	0
173	20240117	154800	11031924900	199700	199700	199700	199700	0
174	20240117	154700	11031924900	199700	199700	199700	199700	0
175	20240117	154600	11031924900	199700	199700	199700	199700	0
176	20240117	154500	11031924900	199700	199700	199700	199700	0
177	20240117	154400	11031924900	199700	199700	199700	199700	0
178	20240117	154300	11031924900	199700	199700	199700	199700	0
179	20240117	154200	11031924900	199700	199700	199700	199700	0
180	20240117	154100	11031924900	199700	199700	199700	199700	0
181	20240117	154000	11031924900	199700	199700	199700	199700	0
182	20240117	153900	11031924900	199700	199700	199700	199700	928
183	20240117	153800	11031924900	199700	199700	199700	199700	0
184	20240117	153700	11031924900	199700	199700	199700	199700	0
185	20240117	153600	11031924900	199700	199700	199700	199700	0
186	20240117	153500	11031924900	199700	199700	199700	199700	0
187	20240117	153400	11031924900	199700	199700	199700	199700	0
188	20240117	153300	11031924900	199700	199700	199700	199700	0
189	20240117	153200	11031924900	199700	199700	199700	199700	0
190	20240117	153100	11031924900	199700	199700	199700	199700	0
191	20240117	153000	11031924900	199700	199700	199700	199700	928
192	20240117	152900	10846603300	199900	199900	199900	199900	0
193	20240117	152800	10846603300	199900	199900	199900	199900	0
194	20240117	152700	10846603300	199900	199900	199900	199900	0
195	20240117	152600	10846603300	199900	199900	199900	199900	0
196	20240117	152500	10846603300	199900	199900	199900	199900	0
197	20240117	152400	10846603300	199900	199900	199900	199900	0
198	20240117	152300	10846603300	199900	199900	199900	199900	0
199	20240117	152200	10846603300	199900	199900	199900	199900	0
200	20240117	152100	10846603300	199900	199900	199900	199900	0
201	20240117	152000	10846603300	199900	199900	199900	199900	0
202	20240117	151900	10846603300	199900	201000	201500	199800	338
203	20240117	151800	10778911800	200500	201000	201500	200500	273
204	20240117	151700	10723967300	201000	201000	201500	200500	323
205	20240117	151600	10659061800	201000	200500	201000	200500	153
206	20240117	151500	10628371300	200500	199800	200500	199800	165
207	20240117	151400	10595340800	199900	199600	199900	199600	894
208	20240117	151300	10416775900	199600	199600	199600	199500	59
209	20240117	151200	10405003300	199600	199400	199600	199400	483
210	20240117	151100	10308624500	199500	199400	199500	199400	15
211	20240117	151000	10305633100	199400	199400	199500	199400	355
212	20240117	150900	10234844500	199500	199400	199500	199400	75
213	20240117	150800	10219886700	199500	199500	199500	199500	7
214	20240117	150700	10218490200	199500	199500	199500	199400	290
215	20240117	150600	10160640400	199500	199500	199500	199500	8
216	20240117	150500	10159044400	199500	199400	199500	199400	62
217	20240117	150400	10146681500	199500	199400	199500	199400	18
218	20240117	150300	10143092000	199400	199400	199400	199300	125
219	20240117	150200	10118177000	199400	199300	199400	199300	105
220	20240117	150100	10097243600	199400	199300	199400	199300	98
221	20240117	150000	10077710700	199400	199400	199400	199300	17
222	20240117	145900	10074321900	199300	199300	199400	199200	42
223	20240117	145800	10065949300	199300	199400	199500	199200	73
224	20240117	145700	10051398800	199400	199300	199400	199300	84
225	20240117	145600	10034655300	199300	199200	199300	199100	131
226	20240117	145500	10008559700	199200	199300	199400	199200	29
227	20240117	145400	10002780800	199300	199500	199500	199300	148
228	20240117	145300	9973281400	199500	199300	199500	199300	17
229	20240117	145200	9969891400	199400	199300	199400	199300	40
230	20240117	145100	9961916800	199300	199200	199300	199100	49
231	20240117	145000	9952155600	199100	199300	199500	199100	72
232	20240117	144900	9937812900	199300	199400	199600	199300	113
233	20240117	144800	9915285000	199300	199500	199600	199300	223
234	20240117	144700	9870820000	199600	199500	199600	199400	45
235	20240117	144600	9861841300	199600	199600	199600	199600	165
236	20240117	144500	9828907300	199600	199500	199600	199500	17
237	20240117	144400	9825515400	199600	199400	199600	199400	50
238	20240117	144300	9815540400	199500	199500	199500	199400	42
239	20240117	144200	9807161700	199400	199400	199500	199400	60
240	20240117	144100	9795196700	199400	199500	199500	199300	97
241	20240117	144000	9775857300	199600	199600	199600	199500	12
242	20240117	143900	9773462300	199400	199500	199600	199400	35
243	20240117	143800	9766479900	199600	199500	199600	199400	203
244	20240117	143700	9725979100	199500	199500	199500	199500	14
245	20240117	143600	9723186100	199400	199400	199400	199300	140
246	20240117	143500	9695270600	199400	199400	199400	199300	40
247	20240117	143400	9687295000	199300	199400	199400	199300	62
248	20240117	143300	9674933700	199300	199400	199400	199300	32
249	20240117	143200	9668553400	199300	199400	199400	199300	83
250	20240117	143100	9652009200	199400	199400	199400	199300	30
251	20240117	143000	9646027500	199400	199200	199400	199200	92
252	20240117	142900	9627692400	199300	199300	199400	199300	23
253	20240117	142800	9623106800	199400	199200	199400	199200	319
254	20240117	142700	9559529200	199200	199200	199200	199100	29
255	20240117	142600	9553752900	199300	199000	199300	199000	155
256	20240117	142500	9522890800	198900	199200	199200	198900	97
257	20240117	142400	9503592600	199200	199200	199200	199000	45
258	20240117	142300	9494631100	199200	199100	199300	199000	44
259	20240117	142200	9485869800	199100	199300	199300	199100	122
260	20240117	142100	9461575800	199300	199000	199300	199000	371
261	20240117	142000	9387705300	199000	199000	199000	199000	10
262	20240117	141900	9385715300	199000	199000	199000	198900	18
263	20240117	141800	9382133400	198900	198900	198900	198700	60
264	20240117	141700	9370205100	198900	198800	199000	198800	36
265	20240117	141600	9363043700	198800	198600	198800	198600	33
266	20240117	141500	9356486900	198600	198600	198600	198500	43
267	20240117	141400	9347947300	198500	198600	198600	198500	41
268	20240117	141300	9339807200	198600	198700	198700	198600	85
269	20240117	141200	9322923600	198600	198900	198900	198600	97
270	20240117	141100	9303651700	198900	198900	198900	198900	8
271	20240117	141000	9302060500	199000	199200	199200	198500	450
272	20240117	140900	9212664500	199200	199100	199200	198800	77
273	20240117	140800	9197345800	199000	199000	199000	199000	26
274	20240117	140700	9192171800	198900	198900	198900	198900	12
275	20240117	140600	9189785000	198900	198800	199000	198800	52
276	20240117	140500	9179442500	198900	199000	199000	198900	206
277	20240117	140400	9138463000	199000	199000	199200	199000	62
278	20240117	140300	9126123000	198900	199000	199000	198900	192
279	20240117	140200	9087918200	199100	199100	199200	199100	39
280	20240117	140100	9080153100	199100	199300	199300	199100	112
281	20240117	140000	9057842900	199300	199300	199400	199200	59
282	20240117	135900	9046083600	199300	199200	199300	199100	67
283	20240117	135800	9032732900	199200	199200	199200	199100	161
284	20240117	135700	9000661900	199300	199000	199300	199000	174
285	20240117	135600	8966005800	199000	198800	199000	198700	159
286	20240117	135500	8934390200	198800	198500	198800	198500	72
287	20240117	135400	8920081100	198600	198500	198600	198500	34
288	20240117	135300	8913329700	198500	198500	198500	198500	3
289	20240117	135200	8912734200	198400	198400	198500	198400	43
290	20240117	135100	8904200000	198400	198700	198700	198400	307
291	20240117	135000	8843261300	198700	198500	198700	198500	366
292	20240117	134900	8770556000	198500	198500	198600	198400	247
293	20240117	134800	8721525900	198300	198000	198400	197700	225
294	20240117	134700	8676933700	197900	197800	197900	197700	76
295	20240117	134600	8661901500	197500	197800	197800	197400	109
296	20240117	134500	8640373000	197800	197300	197800	197300	32
297	20240117	134400	8634050300	197100	197100	197800	197100	311
298	20240117	134300	8572725800	197100	197800	197800	197000	20
299	20240117	134200	8568782300	197800	197400	197800	196800	655
300	20240117	134100	8439587400	197400	197000	197400	197000	500
301	20240117	134000	8340982400	197000	197000	197100	196800	96
302	20240117	133900	8322070700	197100	196900	197100	196900	72
303	20240117	133800	8307886900	196800	196800	196800	196800	33
304	20240117	133700	8301392500	196800	196800	196900	196800	129
305	20240117	133600	8275993100	196800	196900	196900	196800	26
306	20240117	133500	8270875900	196900	196800	197000	196800	7
307	20240117	133400	8269497800	197000	196900	197000	196800	68
308	20240117	133300	8256108000	196800	196800	196900	196800	41
309	20240117	133200	8248038800	196800	196900	196900	196700	20
310	20240117	133100	8244103900	196600	196800	196900	196600	113
311	20240117	133000	8221863500	196600	196800	196800	196600	44
312	20240117	132900	8213208300	196700	196900	196900	196600	106
313	20240117	132800	8192349900	196900	196800	197000	196800	75
314	20240117	132700	8177588300	197000	196600	197000	196500	95
315	20240117	132600	8158911300	196600	197100	197100	196600	227
316	20240117	132500	8114206800	197100	196900	197200	196900	174
317	20240117	132400	8079914000	196900	196900	196900	196700	92
318	20240117	132300	8061808800	196800	196800	197000	196800	77
319	20240117	132200	8046653000	196700	196600	197000	196500	185
320	20240117	132100	8010261200	196600	196500	196800	196500	133
321	20240117	132000	7984124500	196600	196900	196900	196500	696
322	20240117	131900	7847241500	196900	196900	197000	196900	72
323	20240117	131800	7833062400	197100	197000	197100	196900	110
324	20240117	131700	7811398400	197100	197000	197200	197000	86
325	20240117	131600	7794449600	197000	197000	197200	197000	99
326	20240117	131500	7774939400	197100	197000	197100	197000	60
327	20240117	131400	7763118700	197100	197200	197200	197100	181
328	20240117	131300	7727442600	197200	197200	197200	197100	104
329	20240117	131200	7706943600	197100	197400	197400	197100	78
330	20240117	131100	7691561100	197300	197300	197400	197200	44
331	20240117	131000	7682879900	197300	197400	197400	197200	48
332	20240117	130900	7673408800	197500	197400	197500	197200	101
333	20240117	130800	7653473900	197400	197200	197400	197200	254
334	20240117	130700	7603374600	197100	197300	197300	197100	104
335	20240117	130600	7582867900	197200	197300	197300	197100	20
336	20240117	130500	7578923700	197300	197400	197500	197100	60
337	20240117	130400	7567084300	197400	197400	197500	197400	22
338	20240117	130300	7562741400	197400	197400	197400	197400	11
339	20240117	130200	7560570000	197400	197400	197400	197400	5
340	20240117	130100	7559583000	197500	197000	197500	197000	102
341	20240117	130000	7539473200	197100	197200	197300	197000	189
342	20240117	125900	7502234100	197200	197300	197300	197200	30
343	20240117	125800	7496316000	197300	197200	197300	197100	32
344	20240117	125700	7490006500	197300	197200	197300	197200	28
345	20240117	125600	7484483900	197300	197100	197500	197100	77
346	20240117	125500	7469299400	197200	197100	197300	197000	38
347	20240117	125400	7461810000	197000	197500	197500	197000	34
348	20240117	125300	7455101100	196800	197500	197500	196800	75
349	20240117	125200	7440321400	197500	197500	197500	197000	732
350	20240117	125100	7296045000	197600	197600	197600	197500	22
351	20240117	125000	7291698100	197600	197700	197800	197600	51
352	20240117	124900	7281615400	197700	197700	197800	197700	21
353	20240117	124800	7277462700	197800	197800	197800	197800	21
354	20240117	124700	7273308900	197800	197800	197800	197700	12
355	20240117	124600	7270935500	197700	197700	197700	197200	95
356	20240117	124500	7252180500	197300	197500	197600	197300	8
357	20240117	124400	7250600500	197500	197500	197500	197200	46
358	20240117	124300	7241523600	197600	197400	197600	197200	153
359	20240117	124200	7211333300	197200	197400	197600	197200	70
360	20240117	124100	7197521500	197400	197800	197800	197400	396
361	20240117	124000	7119308700	197700	197800	197800	197700	7
362	20240117	123900	7117924500	197800	197800	197800	197700	9
363	20240117	123800	7116144500	197800	197800	197800	197800	10
364	20240117	123700	7114166500	197800	197800	197900	197800	24
365	20240117	123600	7109419100	197900	197900	197900	197600	44
366	20240117	123500	7100716500	197700	197900	197900	197700	90
367	20240117	123400	7082906500	197900	197800	198000	197800	145
368	20240117	123300	7054209900	197900	197700	197900	197700	68
369	20240117	123200	7040764700	197600	197600	197600	197500	48
370	20240117	123100	7031282000	197600	197600	197600	197600	13
371	20240117	123000	7028713200	197500	197600	197700	197500	25
372	20240117	122900	7023772600	197600	197600	197600	197600	29
373	20240117	122800	7018042200	197500	197700	197700	197500	30
374	20240117	122700	7012115500	197600	197600	197700	197600	54
375	20240117	122600	7001442100	197600	197500	197600	197500	11
376	20240117	122500	6999269100	197600	197600	197600	197500	6
377	20240117	122400	6998083800	197600	197500	197600	197400	20
378	20240117	122300	6994133700	197400	197200	197400	197100	207
379	20240117	122200	6953321800	197200	197200	197200	197200	1
380	20240117	122100	6953124600	197200	197500	197500	197100	50
381	20240117	122000	6943263600	197000	197500	197700	197000	508
382	20240117	121900	6843137900	197500	197600	197600	197100	278
383	20240117	121800	6788273100	197700	197800	197800	197600	22
384	20240117	121700	6783924200	197700	197600	197700	197600	8
385	20240117	121600	6782342700	197600	197600	197600	197500	287
386	20240117	121500	6725654500	197600	198000	198000	197600	176
387	20240117	121400	6690872000	197700	198100	198100	197700	83
388	20240117	121300	6674455800	198000	198000	198000	198000	13
389	20240117	121200	6671881800	198100	198100	198100	198100	14
390	20240117	121100	6669108400	198000	198000	198100	198000	9
391	20240117	121000	6667326300	198000	197800	198000	197700	259
392	20240117	120900	6616078300	197800	197800	197800	197700	38
393	20240117	120800	6608562700	197800	197800	197800	197700	172
394	20240117	120700	6574543100	197900	197900	198000	197800	37
395	20240117	120600	6567221900	198000	198000	198000	198000	80
396	20240117	120500	6551381900	198000	197900	198000	197900	7
397	20240117	120400	6549996300	197900	198000	198000	197900	8
398	20240117	120300	6548412900	197900	197900	197900	197900	39
399	20240117	120200	6540694800	197900	198100	198100	197900	145
400	20240117	120100	6511988700	198100	198000	198100	198000	119
401	20240117	120000	6488426000	198000	198100	198100	198000	18
402	20240117	115900	6484860300	198000	198100	198100	198000	80
403	20240117	115800	6469019000	198200	198200	198200	198200	124
404	20240117	115700	6444442200	198100	198100	198100	198000	140
405	20240117	115600	6416709400	198100	198000	198100	198000	259
406	20240117	115500	6365420400	198000	197900	198000	197900	70
407	20240117	115400	6351562800	198000	197900	198000	197800	18
408	20240117	115300	6348001000	197900	197700	198000	197600	14
409	20240117	115200	6345232100	197700	197900	197900	197600	343
410	20240117	115100	6277421500	197900	198100	198300	197700	128
411	20240117	115000	6252088900	197900	197700	197900	197500	590
412	20240117	114900	6135452900	197700	198000	198000	197700	918
413	20240117	114800	5953791500	198000	198100	198100	198000	140
414	20240117	114700	5926070200	198100	198000	198100	198000	129
415	20240117	114600	5900527500	198000	198100	198100	197900	78
416	20240117	114500	5885085200	198100	198100	198100	198000	51
417	20240117	114400	5874985000	198000	198100	198100	198000	441
418	20240117	114300	5787659800	198100	198100	198100	198100	45
419	20240117	114200	5778745300	198100	198200	198200	198100	29
420	20240117	114100	5773000000	198100	198100	198200	198100	6
421	20240117	114000	5771811000	198100	198100	198300	198100	252
422	20240117	113900	5721881300	198100	198300	198300	198100	178
423	20240117	113800	5686604300	198300	198300	198400	198200	248
424	20240117	113700	5637426800	198500	198600	198600	198300	531
425	20240117	113600	5532040300	198600	198700	198700	198600	51
426	20240117	113500	5521911500	198700	198600	198700	198600	41
427	20240117	113400	5513768500	198600	198700	198700	198600	59
428	20240117	113300	5502049100	198600	198700	198700	198600	10
429	20240117	113200	5500062200	198700	198700	198700	198700	104
430	20240117	113100	5479397400	198700	198700	198700	198700	6
431	20240117	113000	5478205200	198700	198800	198800	198600	664
432	20240117	112900	5346215100	198800	198900	198900	198800	56
433	20240117	112800	5335082100	198800	198800	198800	198800	13
434	20240117	112700	5332497700	198900	199000	199000	198900	38
435	20240117	112600	5324939200	198900	199000	199100	198900	9
436	20240117	112500	5323148200	199000	199000	199000	198900	102
437	20240117	112400	5302850300	199000	199100	199200	198900	185
438	20240117	112300	5266018500	199100	199100	199100	199000	36
439	20240117	112200	5258853500	199100	199100	199100	199100	103
440	20240117	112100	5238346200	199000	199000	199100	199000	62
441	20240117	112000	5226006100	199000	199000	199000	199000	21
442	20240117	111900	5221827100	199100	199000	199100	198900	9
443	20240117	111800	5220036300	199000	198900	199000	198900	8
444	20240117	111700	5218444600	198900	199000	199000	198900	302
445	20240117	111600	5158354000	199000	199100	199100	199000	62
446	20240117	111500	5146012400	199200	199200	199200	199100	11
447	20240117	111400	5143821700	199200	199200	199200	199200	16
448	20240117	111300	5140634500	199300	199300	199300	199300	9
449	20240117	111200	5138840800	199200	199300	199300	199200	43
450	20240117	111100	5130272800	199300	199300	199300	199200	22
451	20240117	111000	5125888300	199300	199300	199300	199300	3
452	20240117	110900	5125290400	199100	199300	199300	199100	20
453	20240117	110800	5121306000	199100	199200	199200	199000	54
454	20240117	110700	5110552900	199200	199200	199200	199100	5
455	20240117	110600	5109557200	199200	199100	199200	199100	22
456	20240117	110500	5105176300	199100	199100	199100	199000	41
457	20240117	110400	5097013400	199000	199100	199100	199000	114
458	20240117	110300	5074327000	199100	199000	199100	199000	13
459	20240117	110200	5071739800	199000	199100	199300	199000	45
460	20240117	110100	5062780600	199100	199300	199400	199100	52
461	20240117	110000	5052421900	199400	199500	199500	199400	11
462	20240117	105900	5050228300	199400	199400	199500	199400	15
463	20240117	105800	5047237200	199400	199500	199500	199400	27
464	20240117	105700	5041853300	199400	199400	199400	199300	81
465	20240117	105600	5025702000	199400	199300	199400	199300	21
466	20240117	105500	5021515500	199200	199200	199200	199200	44
467	20240117	105400	5012750700	199100	199300	199300	199100	61
468	20240117	105300	5000600500	199300	199100	199300	199100	19
469	20240117	105200	4996814200	199100	199200	199400	199100	264
470	20240117	105100	4944244100	199400	199400	199400	199200	33
471	20240117	105000	4937665100	199400	199300	199400	199100	72
472	20240117	104900	4923319900	199100	199000	199100	199000	4
473	20240117	104800	4922523700	199000	199300	199300	199000	118
474	20240117	104700	4899038600	198800	199000	199000	198800	75
475	20240117	104600	4884120900	199000	199200	199300	199000	48
476	20240117	104500	4874560600	199400	199300	199400	199100	28
477	20240117	104400	4868979800	199300	199300	199400	199300	21
478	20240117	104300	4864794100	199300	199000	199300	199000	9
479	20240117	104200	4863001000	199300	199000	199500	199000	215
480	20240117	104100	4820143100	199000	199200	199400	198900	598
481	20240117	104000	4700992200	199200	198800	199300	198700	480
482	20240117	103900	4605493100	198900	199100	199100	198800	45
483	20240117	103800	4596541300	199000	199000	199200	199000	40
484	20240117	103700	4588579400	199000	198800	199000	198800	246
485	20240117	103600	4539648700	198700	198900	198900	198700	46
486	20240117	103500	4530503900	198900	198900	198900	198900	44
487	20240117	103400	4521752300	198900	198900	198900	198800	84
488	20240117	103300	4505045700	198800	199000	199000	198700	339
489	20240117	103200	4437646200	198800	199000	199200	198800	290
490	20240117	103100	4379947200	199000	199000	199200	198900	310
491	20240117	103000	4318261900	199000	199500	199500	199000	117
492	20240117	102900	4294959600	199500	199400	199500	199200	56
493	20240117	102800	4283797800	199400	199400	199400	199400	14
494	20240117	102700	4281006200	199400	199500	199500	199400	67
495	20240117	102600	4267641400	199400	199400	199400	199400	1
496	20240117	102500	4267442000	199400	199200	199500	199200	135
497	20240117	102400	4240526800	199100	199300	199300	199100	35
498	20240117	102300	4233552900	199200	199300	199300	199200	43
499	20240117	102200	4224987100	199200	199100	199200	199100	30
500	20240117	102100	4219013000	199100	199200	199200	199100	19
501	20240117	102000	4215228300	199100	199300	199500	199100	33
502	20240117	101900	4208654200	199500	199500	199500	199500	2
503	20240117	101800	4208255200	199500	199500	199500	199300	121
504	20240117	101700	4184124200	199500	199500	199500	199400	56
505	20240117	101600	4172955000	199500	199900	199900	199500	28
506	20240117	101500	4167363000	199900	199500	200000	199500	713
507	20240117	101400	4024959100	199500	199400	199500	199400	56
508	20240117	101300	4013792500	199400	199400	199500	199400	53
509	20240117	101200	4003224100	199300	199000	199300	199000	15
510	20240117	101100	4000237000	199000	198700	199000	198700	220
511	20240117	101000	3956486500	198700	198700	198700	198600	51
512	20240117	100900	3946355500	198600	199000	199000	198600	103
513	20240117	100800	3925899300	198600	198900	198900	198500	485
514	20240117	100700	3829581300	198700	199000	199000	198700	179
515	20240117	100600	3793984700	199000	199300	199300	198900	948
516	20240117	100500	3605282500	199300	199400	199400	199300	545
517	20240117	100400	3496660200	199400	199400	199400	199300	112
518	20240117	100300	3474329800	199400	199500	199500	199400	169
519	20240117	100200	3440630800	199600	199500	199600	199400	95
520	20240117	100100	3421678500	199400	199400	199500	199400	16
521	20240117	100000	3418487000	199500	199500	199600	199400	43
522	20240117	095900	3409908500	199600	199600	199600	199500	191
523	20240117	095800	3371794900	199500	199500	199500	199500	81
524	20240117	095700	3355635400	199500	199600	199600	199400	32
525	20240117	095600	3349252800	199400	199600	199600	199400	46
526	20240117	095500	3340079100	199500	199500	199700	199400	540
527	20240117	095400	3232302700	199500	199400	199500	199400	25
528	20240117	095300	3227317500	199400	199500	199500	199300	42
529	20240117	095200	3218942900	199500	199400	199600	199400	11
530	20240117	095100	3216748400	199300	199400	199600	199300	218
531	20240117	095000	3173289500	199400	199500	199500	199400	188
532	20240117	094900	3135791400	199400	199700	199700	199400	14
533	20240117	094800	3132997400	199700	199800	199800	199300	259
534	20240117	094700	3081346400	199800	199600	199800	199600	88
535	20240117	094600	3063781400	199900	199900	199900	199400	38
536	20240117	094500	3056199200	199900	200000	200000	199500	236
537	20240117	094400	3009105900	200000	200000	200000	199600	26
538	20240117	094300	3003908300	200000	199800	200000	199500	66
539	20240117	094200	2990738000	199800	199700	199800	199500	152
540	20240117	094100	2960395400	199500	199600	199700	199400	978
541	20240117	094000	2765312500	199600	199700	199800	199600	310
542	20240117	093900	2703413900	199700	199800	199900	199700	270
543	20240117	093800	2649481700	199800	200000	200000	199800	164
544	20240117	093700	2616700100	199900	200000	200000	199900	121
545	20240117	093600	2592500300	200000	200000	200000	199900	90
546	20240117	093500	2574505100	200500	199900	200500	199900	237
547	20240117	093400	2527122800	200000	200000	200000	199900	283
548	20240117	093300	2470524300	200500	199900	200500	199900	118
549	20240117	093200	2446934800	200000	200000	200500	200000	97
550	20240117	093100	2427533800	200000	200500	200500	200000	44
551	20240117	093000	2418729800	200500	200000	200500	199900	45
552	20240117	092900	2409729900	200000	200000	200000	200000	206
553	20240117	092800	2368529900	200000	200000	200500	199800	426
554	20240117	092700	2283354500	200500	200500	200500	200000	76
555	20240117	092600	2268127000	200500	200000	201000	200000	133
556	20240117	092500	2241424500	201000	200000	201000	199800	264
557	20240117	092400	2188515400	199700	200000	200500	199700	174
558	20240117	092300	2153749300	199800	199900	199900	199800	304
559	20240117	092200	2093009100	200000	199800	200000	199700	297
560	20240117	092100	2033622500	199800	200000	200000	199700	724
561	20240117	092000	1888985600	199800	200500	200500	199800	420
562	20240117	091900	1804985600	199900	199900	200000	199700	591
563	20240117	091800	1686860000	200000	199900	200000	199800	94
564	20240117	091700	1668065100	200000	199900	200500	199800	722
565	20240117	091600	1523683300	200500	200000	200500	199800	782
566	20240117	091500	1367325700	200000	200500	201000	199900	585
567	20240117	091400	1250237000	200500	200500	201000	200000	505
568	20240117	091300	1149026500	201000	200000	201000	200000	994
569	20240117	091200	950067000	200500	200500	201000	200000	426
570	20240117	091100	864751500	201000	201000	201000	200500	120
571	20240117	091000	840645000	201000	201000	201500	201000	373
572	20240117	090900	765671500	201000	201000	201000	200500	1136
573	20240117	090800	537569500	201000	202000	202000	201000	1091
574	20240117	090700	317558500	202000	202500	202500	202000	35
575	20240117	090600	310474000	202500	203000	203000	202500	307
576	20240117	090500	248305500	202500	203500	203500	202500	341
577	20240117	090400	179139000	203500	203500	203500	203000	11
578	20240117	090300	176901000	203500	204000	204000	203500	168
579	20240117	090200	142710500	203500	204000	204000	203500	161
580	20240117	090100	109941000	204000	204500	204500	204000	80
581	20240117	090000	93612500	204500	203000	204500	203000	460