KissMeData/036570/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192000	26528154000	190800	190800	190800	190800	8925
3	20240118	191900	26528154000	190800	190800	190800	190800	0
4	20240118	191800	26528154000	190800	190800	190800	190800	0
5	20240118	191700	26528154000	190800	190800	190800	190800	0
6	20240118	191600	26528154000	190800	190800	190800	190800	0
7	20240118	191500	26528154000	190800	190800	190800	190800	0
8	20240118	191400	26528154000	190800	190800	190800	190800	0
9	20240118	191300	26528154000	190800	190800	190800	190800	0
10	20240118	191200	26528154000	190800	190800	190800	190800	0
11	20240118	191100	26528154000	190800	190800	190800	190800	0
12	20240118	191000	26528154000	190800	190800	190800	190800	0
13	20240118	190900	26528154000	190800	190800	190800	190800	0
14	20240118	190800	26528154000	190800	190800	190800	190800	0
15	20240118	190700	26528154000	190800	190800	190800	190800	0
16	20240118	190600	26528154000	190800	190800	190800	190800	0
17	20240118	190500	26528154000	190800	190800	190800	190800	0
18	20240118	190400	26528154000	190800	190800	190800	190800	0
19	20240118	190300	26528154000	190800	190800	190800	190800	0
20	20240118	190200	26528154000	190800	190800	190800	190800	0
21	20240118	190100	26528154000	190800	190800	190800	190800	0
22	20240118	190000	26528154000	190800	190800	190800	190800	0
23	20240118	185900	26528154000	190800	190800	190800	190800	0
24	20240118	185800	26528154000	190800	190800	190800	190800	0
25	20240118	185700	26528154000	190800	190800	190800	190800	0
26	20240118	185600	26528154000	190800	190800	190800	190800	0
27	20240118	185500	26528154000	190800	190800	190800	190800	0
28	20240118	185400	26528154000	190800	190800	190800	190800	0
29	20240118	185300	26528154000	190800	190800	190800	190800	0
30	20240118	185200	26528154000	190800	190800	190800	190800	0
31	20240118	185100	26528154000	190800	190800	190800	190800	0
32	20240118	185000	26528154000	190800	190800	190800	190800	8925
33	20240118	184900	26528154000	190800	190800	190800	190800	0
34	20240118	184800	26528154000	190800	190800	190800	190800	0
35	20240118	184700	26528154000	190800	190800	190800	190800	0
36	20240118	184600	26528154000	190800	190800	190800	190800	0
37	20240118	184500	26528154000	190800	190800	190800	190800	0
38	20240118	184400	26528154000	190800	190800	190800	190800	0
39	20240118	184300	26528154000	190800	190800	190800	190800	0
40	20240118	184200	26528154000	190800	190800	190800	190800	0
41	20240118	184100	26528154000	190800	190800	190800	190800	0
42	20240118	184000	26528154000	190800	190800	190800	190800	0
43	20240118	183900	26528154000	190800	190800	190800	190800	0
44	20240118	183800	26528154000	190800	190800	190800	190800	0
45	20240118	183700	26528154000	190800	190800	190800	190800	0
46	20240118	183600	26528154000	190800	190800	190800	190800	0
47	20240118	183500	26528154000	190800	190800	190800	190800	0
48	20240118	183400	26528154000	190800	190800	190800	190800	0
49	20240118	183300	26528154000	190800	190800	190800	190800	0
50	20240118	183200	26528154000	190800	190800	190800	190800	0
51	20240118	183100	26528154000	190800	190800	190800	190800	0
52	20240118	183000	26528154000	190800	190800	190800	190800	0
53	20240118	182900	26528154000	190800	190800	190800	190800	0
54	20240118	182800	26528154000	190800	190800	190800	190800	0
55	20240118	182700	26528154000	190800	190800	190800	190800	0
56	20240118	182600	26528154000	190800	190800	190800	190800	0
57	20240118	182500	26528154000	190800	190800	190800	190800	0
58	20240118	182400	26528154000	190800	190800	190800	190800	0
59	20240118	182300	26528154000	190800	190800	190800	190800	0
60	20240118	182200	26528154000	190800	190800	190800	190800	0
61	20240118	182100	26528154000	190800	190800	190800	190800	0
62	20240118	182000	26528154000	190800	190800	190800	190800	8925
63	20240118	181900	26528154000	190800	190800	190800	190800	0
64	20240118	181800	26528154000	190800	190800	190800	190800	0
65	20240118	181700	26528154000	190800	190800	190800	190800	0
66	20240118	181600	26528154000	190800	190800	190800	190800	0
67	20240118	181500	26528154000	190800	190800	190800	190800	0
68	20240118	181400	26528154000	190800	190800	190800	190800	0
69	20240118	181300	26528154000	190800	190800	190800	190800	0
70	20240118	181200	26528154000	190800	190800	190800	190800	0
71	20240118	181100	26528154000	190800	190800	190800	190800	0
72	20240118	181000	26528154000	190800	190800	190800	190800	0
73	20240118	180900	26528154000	190800	190800	190800	190800	0
74	20240118	180800	26528154000	190800	190800	190800	190800	0
75	20240118	180700	26528154000	190800	190800	190800	190800	0
76	20240118	180600	26528154000	190800	190800	190800	190800	0
77	20240118	180500	26528154000	190800	190800	190800	190800	0
78	20240118	180400	26528154000	190800	190800	190800	190800	0
79	20240118	180300	26528154000	190800	190800	190800	190800	0
80	20240118	180200	26528154000	190800	190800	190800	190800	0
81	20240118	180100	26528154000	190800	190800	190800	190800	0
82	20240118	180000	26528154000	190800	190800	190800	190800	0
83	20240118	175900	26528154000	190800	190800	190800	190800	0
84	20240118	175800	26528154000	190800	190800	190800	190800	0
85	20240118	175700	26528154000	190800	190800	190800	190800	0
86	20240118	175600	26528154000	190800	190800	190800	190800	0
87	20240118	175500	26528154000	190800	190800	190800	190800	0
88	20240118	175400	26528154000	190800	190800	190800	190800	0
89	20240118	175300	26528154000	190800	190800	190800	190800	0
90	20240118	175200	26528154000	190800	190800	190800	190800	0
91	20240118	175100	26528154000	190800	190800	190800	190800	0
92	20240118	175000	26528154000	190800	190800	190800	190800	8925
93	20240118	174900	26528154000	190800	190800	190800	190800	0
94	20240118	174800	26528154000	190800	190800	190800	190800	0
95	20240118	174700	26528154000	190800	190800	190800	190800	0
96	20240118	174600	26528154000	190800	190800	190800	190800	0
97	20240118	174500	26528154000	190800	190800	190800	190800	0
98	20240118	174400	26528154000	190800	190800	190800	190800	0
99	20240118	174300	26528154000	190800	190800	190800	190800	0
100	20240118	174200	26528154000	190800	190800	190800	190800	0
101	20240118	174100	26528154000	190800	190800	190800	190800	0
102	20240118	174000	26528154000	190800	190800	190800	190800	0
103	20240118	173900	26528154000	190800	190800	190800	190800	0
104	20240118	173800	26528154000	190800	190800	190800	190800	0
105	20240118	173700	26528154000	190800	190800	190800	190800	0
106	20240118	173600	26528154000	190800	190800	190800	190800	0
107	20240118	173500	26528154000	190800	190800	190800	190800	0
108	20240118	173400	26528154000	190800	190800	190800	190800	0
109	20240118	173300	26528154000	190800	190800	190800	190800	0
110	20240118	173200	26528154000	190800	190800	190800	190800	0
111	20240118	173100	26528154000	190800	190800	190800	190800	0
112	20240118	173000	26528154000	190800	190800	190800	190800	0
113	20240118	172900	26528154000	190800	190800	190800	190800	0
114	20240118	172800	26528154000	190800	190800	190800	190800	0
115	20240118	172700	26528154000	190800	190800	190800	190800	0
116	20240118	172600	26528154000	190800	190800	190800	190800	0
117	20240118	172500	26528154000	190800	190800	190800	190800	0
118	20240118	172400	26528154000	190800	190800	190800	190800	0
119	20240118	172300	26528154000	190800	190800	190800	190800	0
120	20240118	172200	26528154000	190800	190800	190800	190800	0
121	20240118	172100	26528154000	190800	190800	190800	190800	0
122	20240118	172000	26528154000	190800	190800	190800	190800	8925
123	20240118	171900	26528154000	190800	190800	190800	190800	0
124	20240118	171800	26528154000	190800	190800	190800	190800	0
125	20240118	171700	26528154000	190800	190800	190800	190800	0
126	20240118	171600	26528154000	190800	190800	190800	190800	0
127	20240118	171500	26528154000	190800	190800	190800	190800	0
128	20240118	171400	26528154000	190800	190800	190800	190800	0
129	20240118	171300	26528154000	190800	190800	190800	190800	0
130	20240118	171200	26528154000	190800	190800	190800	190800	0
131	20240118	171100	26528154000	190800	190800	190800	190800	0
132	20240118	171000	26528154000	190800	190800	190800	190800	0
133	20240118	170900	26528154000	190800	190800	190800	190800	0
134	20240118	170800	26528154000	190800	190800	190800	190800	0
135	20240118	170700	26528154000	190800	190800	190800	190800	0
136	20240118	170600	26528154000	190800	190800	190800	190800	0
137	20240118	170500	26528154000	190800	190800	190800	190800	0
138	20240118	170400	26528154000	190800	190800	190800	190800	0
139	20240118	170300	26528154000	190800	190800	190800	190800	0
140	20240118	170200	26528154000	190800	190800	190800	190800	0
141	20240118	170100	26528154000	190800	190800	190800	190800	0
142	20240118	170000	26528154000	190800	190800	190800	190800	0
143	20240118	165900	26528154000	190800	190800	190800	190800	0
144	20240118	165800	26528154000	190800	190800	190800	190800	0
145	20240118	165700	26528154000	190800	190800	190800	190800	0
146	20240118	165600	26528154000	190800	190800	190800	190800	0
147	20240118	165500	26528154000	190800	190800	190800	190800	0
148	20240118	165400	26528154000	190800	190800	190800	190800	0
149	20240118	165300	26528154000	190800	190800	190800	190800	0
150	20240118	165200	26528154000	190800	190800	190800	190800	0
151	20240118	165100	26528154000	190800	190800	190800	190800	0
152	20240118	165000	26528154000	190800	190800	190800	190800	8925
153	20240118	164900	26528154000	190800	190800	190800	190800	0
154	20240118	164800	26528154000	190800	190800	190800	190800	0
155	20240118	164700	26528154000	190800	190800	190800	190800	0
156	20240118	164600	26528154000	190800	190800	190800	190800	0
157	20240118	164500	26528154000	190800	190800	190800	190800	0
158	20240118	164400	26528154000	190800	190800	190800	190800	0
159	20240118	164300	26528154000	190800	190800	190800	190800	0
160	20240118	164200	26528154000	190800	190800	190800	190800	0
161	20240118	164100	26528154000	190800	190800	190800	190800	0
162	20240118	164000	26528154000	190800	190800	190800	190800	0
163	20240118	163900	26528154000	190800	190800	190800	190800	0
164	20240118	163800	26528154000	190800	190800	190800	190800	0
165	20240118	163700	26528154000	190800	190800	190800	190800	0
166	20240118	163600	26528154000	190800	190800	190800	190800	0
167	20240118	163500	26528154000	190800	190800	190800	190800	0
168	20240118	163400	26528154000	190800	190800	190800	190800	0
169	20240118	163300	26528154000	190800	190800	190800	190800	0
170	20240118	163200	26528154000	190800	190800	190800	190800	0
171	20240118	163100	26528154000	190800	190800	190800	190800	0
172	20240118	163000	26528154000	190800	190800	190800	190800	0
173	20240118	162900	26528154000	190800	190800	190800	190800	0
174	20240118	162800	26528154000	190800	190800	190800	190800	0
175	20240118	162700	26528154000	190800	190800	190800	190800	0
176	20240118	162600	26528154000	190800	190800	190800	190800	0
177	20240118	162500	26528154000	190800	190800	190800	190800	0
178	20240118	162400	26528154000	190800	190800	190800	190800	0
179	20240118	162300	26528154000	190800	190800	190800	190800	0
180	20240118	162200	26528154000	190800	190800	190800	190800	0
181	20240118	162100	26528154000	190800	190800	190800	190800	0
182	20240118	162000	26528154000	190800	190800	190800	190800	8925
183	20240118	161900	26528154000	190800	190800	190800	190800	0
184	20240118	161800	26528154000	190800	190800	190800	190800	0
185	20240118	161700	26528154000	190800	190800	190800	190800	0
186	20240118	161600	26528154000	190800	190800	190800	190800	0
187	20240118	161500	26528154000	190800	190800	190800	190800	0
188	20240118	161400	26528154000	190800	190800	190800	190800	0
189	20240118	161300	26528154000	190800	190800	190800	190800	0
190	20240118	161200	26528154000	190800	190800	190800	190800	0
191	20240118	161100	26528154000	190800	190800	190800	190800	0
192	20240118	161000	26528154000	190800	190800	190800	190800	0
193	20240118	160900	26528154000	190800	190800	190800	190800	0
194	20240118	160800	26528154000	190800	190800	190800	190800	0
195	20240118	160700	26528154000	190800	190800	190800	190800	0
196	20240118	160600	26528154000	190800	190800	190800	190800	0
197	20240118	160500	26528154000	190800	190800	190800	190800	0
198	20240118	160400	26528154000	190800	190800	190800	190800	0
199	20240118	160300	26528154000	190800	190800	190800	190800	0
200	20240118	160200	26528154000	190800	190800	190800	190800	0
201	20240118	160100	26528154000	190800	190800	190800	190800	0
202	20240118	160000	26528154000	190800	190800	190800	190800	0
203	20240118	155900	26528154000	190800	190800	190800	190800	0
204	20240118	155800	26528154000	190800	190800	190800	190800	0
205	20240118	155700	26528154000	190800	190800	190800	190800	0
206	20240118	155600	26528154000	190800	190800	190800	190800	0
207	20240118	155500	26528154000	190800	190800	190800	190800	0
208	20240118	155400	26528154000	190800	190800	190800	190800	0
209	20240118	155300	26528154000	190800	190800	190800	190800	0
210	20240118	155200	26528154000	190800	190800	190800	190800	0
211	20240118	155100	26528154000	190800	190800	190800	190800	0
212	20240118	155000	26528154000	190800	190800	190800	190800	8925
213	20240118	154900	26528154000	190800	190800	190800	190800	0
214	20240118	154800	26528154000	190800	190800	190800	190800	0
215	20240118	154700	26528154000	190800	190800	190800	190800	0
216	20240118	154600	26528154000	190800	190800	190800	190800	0
217	20240118	154500	26528154000	190800	190800	190800	190800	0
218	20240118	154400	26528154000	190800	190800	190800	190800	0
219	20240118	154300	26528154000	190800	190800	190800	190800	0
220	20240118	154200	26528154000	190800	190800	190800	190800	0
221	20240118	154100	26528154000	190800	190800	190800	190800	0
222	20240118	154000	26528154000	190800	190800	190800	190800	0
223	20240118	153900	26528154000	190800	190800	190800	190800	0
224	20240118	153800	26528154000	190800	190800	190800	190800	0
225	20240118	153700	26528154000	190800	190800	190800	190800	0
226	20240118	153600	26528154000	190800	190800	190800	190800	0
227	20240118	153500	26528154000	190800	190800	190800	190800	0
228	20240118	153400	26528154000	190800	190800	190800	190800	0
229	20240118	153300	26528154000	190800	190800	190800	190800	0
230	20240118	153200	26528154000	190800	190800	190800	190800	0
231	20240118	153100	26528154000	190800	190800	190800	190800	0
232	20240118	153000	26528154000	190800	190800	190800	190800	8925
233	20240118	152900	24825264000	191700	191700	191700	191700	0
234	20240118	152800	24825264000	191700	191700	191700	191700	0
235	20240118	152700	24825264000	191700	191700	191700	191700	0
236	20240118	152600	24825264000	191700	191700	191700	191700	0
237	20240118	152500	24825264000	191700	191700	191700	191700	0
238	20240118	152400	24825264000	191700	191700	191700	191700	0
239	20240118	152300	24825264000	191700	191700	191700	191700	0
240	20240118	152200	24825264000	191700	191700	191700	191700	0
241	20240118	152100	24825264000	191700	191700	191700	191700	0
242	20240118	152000	24825264000	191700	191700	191700	191700	0
243	20240118	151900	24825264000	191700	191800	191900	191500	532
244	20240118	151800	24723221600	191600	191800	191800	191500	536
245	20240118	151700	24620558900	191700	192000	192000	191500	600
246	20240118	151600	24505493700	192000	191900	192000	191900	102
247	20240118	151500	24485912900	191900	191900	191900	191800	113
248	20240118	151400	24464235500	191900	191900	191900	191800	72
249	20240118	151300	24450421500	192000	192100	192200	191900	567
250	20240118	151200	24341543900	192200	192200	192200	192200	93
251	20240118	151100	24323669300	192200	192200	192200	192100	194
252	20240118	151000	24286387000	192300	192300	192400	192200	118
253	20240118	150900	24263695800	192400	192300	192400	192300	182
254	20240118	150800	24228693200	192300	192200	192300	192200	64
255	20240118	150700	24216387200	192200	192200	192200	192100	134
256	20240118	150600	24190642400	192100	192100	192200	192100	164
257	20240118	150500	24159131500	192100	192100	192100	191900	196
258	20240118	150400	24121497500	192000	192100	192100	192000	80
259	20240118	150300	24106134700	192100	192200	192200	192000	176
260	20240118	150200	24072330400	192200	192200	192200	192100	46
261	20240118	150100	24063491100	192200	192100	192200	192100	54
262	20240118	150000	24053115900	192100	191900	192100	191900	105
263	20240118	145900	24032955500	191900	192200	192200	191800	343
264	20240118	145800	23967114800	192100	192100	192200	192100	332
265	20240118	145700	23903316800	192100	191900	192100	191900	212
266	20240118	145600	23862602200	191800	191900	191900	191700	68
267	20240118	145500	23849559800	191900	191700	192000	191700	675
268	20240118	145400	23719993600	191700	191400	191700	191300	669
269	20240118	145300	23591867900	191300	191300	191400	191300	202
270	20240118	145200	23553222300	191200	191300	191300	191200	64
271	20240118	145100	23540979400	191300	191200	191300	191100	203
272	20240118	145000	23502161800	191100	191200	191200	191100	68
273	20240118	144900	23489163200	191200	191300	191300	191100	155
274	20240118	144800	23459529900	191300	191300	191300	191100	291
275	20240118	144700	23403883700	191200	191400	191400	191200	211
276	20240118	144600	23363532700	191300	191300	191400	191300	43
277	20240118	144500	23355305200	191300	191300	191500	191200	1023
278	20240118	144400	23159545100	191300	191300	191300	191200	135
279	20240118	144300	23133721400	191200	191200	191200	191200	286
280	20240118	144200	23079038200	191200	191200	191200	191100	78
281	20240118	144100	23064126400	191200	191200	191200	191100	48
282	20240118	144000	23054951200	191200	191200	191300	191200	93
283	20240118	143900	23037166400	191200	191000	191300	191000	493
284	20240118	143800	22942972500	190900	191000	191000	190900	22
285	20240118	143700	22938772000	190900	190900	191000	190900	154
286	20240118	143600	22909373200	190900	190900	190900	190700	169
287	20240118	143500	22877129000	190900	190700	190900	190700	32
288	20240118	143400	22871024000	190800	190900	190900	190700	382
289	20240118	143300	22798157900	190800	191000	191000	190800	97
290	20240118	143200	22779640600	191000	190900	191000	190800	21
291	20240118	143100	22775631300	190900	191100	191100	190800	284
292	20240118	143000	22721410400	191000	191100	191100	191000	120
293	20240118	142900	22698487100	191100	191200	191200	191000	356
294	20240118	142800	22630439500	191200	191200	191300	191100	101
295	20240118	142700	22611129500	191200	191300	191300	191100	54
296	20240118	142600	22600805100	191300	191300	191300	191200	28
297	20240118	142500	22595449600	191200	191300	191300	191100	259
298	20240118	142400	22545923500	191400	191200	191400	191100	424
299	20240118	142300	22464830000	191200	191000	191200	191000	458
300	20240118	142200	22377300200	191100	191100	191100	191000	29
301	20240118	142100	22371760300	191100	191100	191100	191000	120
302	20240118	142000	22348836600	191100	190800	191100	190700	319
303	20240118	141900	22287937400	190800	190800	190800	190700	38
304	20240118	141800	22280688600	190800	190900	190900	190800	237
305	20240118	141700	22235462300	190900	190900	191000	190900	130
306	20240118	141600	22210643900	190900	191000	191000	190900	165
307	20240118	141500	22179133100	191000	191000	191000	190900	96
308	20240118	141400	22160797500	190900	190900	191000	190800	198
309	20240118	141300	22123003700	191000	191000	191000	190900	230
310	20240118	141200	22079075500	190800	191000	191000	190800	31
311	20240118	141100	22073156000	191000	191000	191000	190800	145
312	20240118	141000	22045479100	191000	190800	191000	190800	73
313	20240118	140900	22031545800	190800	190700	190800	190700	152
314	20240118	140800	22002544900	190700	190800	190800	190700	53
315	20240118	140700	21992437600	190800	190600	190900	190600	161
316	20240118	140600	21961726400	190600	190600	190700	190600	94
317	20240118	140500	21943803700	190600	190900	190900	190600	121
318	20240118	140400	21920718400	190800	190900	190900	190800	104
319	20240118	140300	21900866600	190800	190900	190900	190800	33
320	20240118	140200	21894568800	190900	190800	191000	190600	436
321	20240118	140100	21811332500	190700	190700	190800	190600	189
322	20240118	140000	21775293000	190600	190400	190600	190400	300
323	20240118	135900	21718143700	190400	190500	190500	190400	49
324	20240118	135800	21708811800	190400	190400	190500	190400	444
325	20240118	135700	21624254100	190400	190100	190500	190100	442
326	20240118	135600	21540174500	190100	190000	190200	190000	306
327	20240118	135500	21482025000	190000	190000	190200	189900	288
328	20240118	135400	21427300900	190000	190000	190100	190000	238
329	20240118	135300	21382079400	190100	190100	190100	189900	1567
330	20240118	135200	21084368300	190100	190100	190200	190000	2270
331	20240118	135100	20652901800	190100	190400	190400	190100	981
332	20240118	135000	20466278800	190400	190500	190600	190200	2380
333	20240118	134900	20013022400	190500	190500	190500	190400	110
334	20240118	134800	19992072600	190500	190500	190600	190400	216
335	20240118	134700	19950926800	190500	190600	190700	190500	705
336	20240118	134600	19816550600	190700	190800	190800	190600	361
337	20240118	134500	19747711000	190800	191100	191100	190700	1803
338	20240118	134400	19403484800	191100	191200	191200	191000	360
339	20240118	134300	19334692000	191200	191300	191300	191200	270
340	20240118	134200	19283067900	191300	191100	191300	191100	838
341	20240118	134100	19122900400	191100	191200	191200	191100	930
342	20240118	134000	18945159200	191200	191300	191500	191200	852
343	20240118	133900	18782214600	191300	191500	191600	191300	651
344	20240118	133800	18657604600	191500	191400	191500	191400	570
345	20240118	133700	18548479200	191500	191500	191500	191400	279
346	20240118	133600	18495056300	191500	191500	191500	191500	182
347	20240118	133500	18460203300	191500	191500	191600	191500	421
348	20240118	133400	18379579400	191600	191700	191900	191500	616
349	20240118	133300	18261534300	191700	191700	191900	191700	203
350	20240118	133200	18222618200	191800	191800	191900	191800	150
351	20240118	133100	18193847200	191900	191800	191900	191700	81
352	20240118	133000	18178313000	191900	191700	191900	191600	40
353	20240118	132900	18170643900	191700	191600	191700	191600	135
354	20240118	132800	18144764500	191600	191700	191800	191600	146
355	20240118	132700	18116781700	191700	191700	191700	191600	106
356	20240118	132600	18096467200	191700	191900	191900	191700	282
357	20240118	132500	18042387800	191800	191800	192000	191700	174
358	20240118	132400	18009012200	191800	191900	191900	191800	205
359	20240118	132300	17969683000	191800	191900	191900	191800	127
360	20240118	132200	17945313900	191900	191900	192000	191900	156
361	20240118	132100	17915368700	192000	191900	192000	191900	43
362	20240118	132000	17907115900	191900	192000	192000	191900	318
363	20240118	131900	17846080200	192000	192100	192100	191900	271
364	20240118	131800	17794049500	192200	192100	192200	192100	236
365	20240118	131700	17748712700	192200	192300	192300	192200	413
366	20240118	131600	17669314300	192400	192500	192500	192400	204
367	20240118	131500	17630064300	192500	192400	192500	192400	159
368	20240118	131400	17599456900	192500	192500	192500	192400	17
369	20240118	131300	17596184600	192500	192500	192600	192500	196
370	20240118	131200	17558451500	192500	192500	192600	192500	44
371	20240118	131100	17549978100	192600	192500	192600	192400	59
372	20240118	131000	17538618200	192500	192500	192500	192400	13
373	20240118	130900	17536116700	192500	192400	192500	192300	89
374	20240118	130800	17518996300	192400	192400	192400	192300	19
375	20240118	130700	17515341100	192400	192300	192500	192300	141
376	20240118	130600	17488215800	192400	192300	192500	192200	427
377	20240118	130500	17406081900	192300	192500	192500	192300	297
378	20240118	130400	17348951000	192500	192500	192600	192500	280
379	20240118	130300	17295044500	192400	192600	192600	192400	359
380	20240118	130200	17225938400	192600	192600	192700	192500	56
381	20240118	130100	17215155700	192600	192500	192600	192400	121
382	20240118	130000	17191861700	192500	192500	192500	192400	114
383	20240118	125900	17169917300	192500	192400	192500	192400	181
384	20240118	125800	17135091800	192400	192400	192400	192300	65
385	20240118	125700	17122586300	192300	192400	192400	192300	26
386	20240118	125600	17117586100	192300	192300	192400	192300	47
387	20240118	125500	17108547900	192200	192200	192300	192200	9
388	20240118	125400	17106818000	192300	192300	192400	192300	190
389	20240118	125300	17070271000	192400	192500	192500	192300	111
390	20240118	125200	17048916500	192500	192600	192700	192500	156
391	20240118	125100	17018872800	192500	192400	192600	192400	274
392	20240118	125000	16966136300	192300	192400	192400	192300	24
393	20240118	124900	16961520400	192400	192300	192400	192300	95
394	20240118	124800	16943248400	192200	192200	192200	192200	38
395	20240118	124700	16935944800	192100	192000	192100	192000	48
396	20240118	124600	16926724200	192000	191800	192000	191800	165
397	20240118	124500	16895052900	191800	192000	192000	191800	633
398	20240118	124400	16773600300	191900	191900	192000	191900	45
399	20240118	124300	16764964700	191800	191700	192000	191700	57
400	20240118	124200	16754033200	191900	191700	191900	191700	264
401	20240118	124100	16703401700	191800	192000	192100	191700	201
402	20240118	124000	16664833900	192000	192500	192600	191400	3965
403	20240118	123900	15904385300	192400	192500	192600	192400	270
404	20240118	123800	15852408000	192500	192500	192500	192400	50
405	20240118	123700	15842786000	192500	192400	192500	192300	74
406	20240118	123600	15828545000	192400	192500	192500	192300	22
407	20240118	123500	15824312300	192400	192400	192400	192300	384
408	20240118	123400	15750439500	192400	192300	192400	192300	78
409	20240118	123300	15735440000	192300	192300	192300	192200	36
410	20240118	123200	15728519200	192300	192400	192400	192300	86
411	20240118	123100	15711977800	192300	192400	192400	192300	111
412	20240118	123000	15690622300	192400	192300	192400	192100	197
413	20240118	122900	15652752400	192300	192300	192400	192300	209
414	20240118	122800	15612560700	192200	192300	192300	192200	44
415	20240118	122700	15604101300	192300	192300	192300	192300	21
416	20240118	122600	15600063000	192200	192300	192300	192200	82
417	20240118	122500	15584301900	192200	192300	192300	192200	51
418	20240118	122400	15574496800	192300	192200	192300	192200	17
419	20240118	122300	15571229000	192300	192100	192300	192000	254
420	20240118	122200	15522420400	192100	192100	192100	192100	60
421	20240118	122100	15510894400	192100	192200	192200	192100	235
422	20240118	122000	15465748900	192200	192100	192200	192100	18
423	20240118	121900	15462289600	192200	192200	192200	192200	10
424	20240118	121800	15460367600	192200	192100	192200	192100	45
425	20240118	121700	15451720700	192100	192100	192200	192100	63
426	20240118	121600	15439618300	192000	192000	192100	192000	66
427	20240118	121500	15426942700	192000	192000	192000	192000	26
428	20240118	121400	15421950700	192000	192000	192000	191900	40
429	20240118	121300	15414271200	192000	192000	192000	192000	43
430	20240118	121200	15406015200	192000	192000	192000	191900	116
431	20240118	121100	15383743400	192000	192000	192000	191900	43
432	20240118	121000	15375487900	192000	191900	192000	191900	175
433	20240118	120900	15341904500	191900	191900	191900	191900	37
434	20240118	120800	15334804200	191900	191800	191900	191800	73
435	20240118	120700	15320802700	191800	191800	191900	191800	252
436	20240118	120600	15272468600	191700	191800	191800	191700	27
437	20240118	120500	15267290100	191800	191700	191800	191700	131
438	20240118	120400	15242168200	191700	191700	191700	191700	286
439	20240118	120300	15187342000	191700	191500	191700	191500	326
440	20240118	120200	15124877000	191600	191800	191800	191600	626
441	20240118	120100	15004931200	191700	191700	191800	191600	149
442	20240118	120000	14976367900	191700	191600	191700	191600	97
443	20240118	115900	14957782500	191600	191600	191700	191500	394
444	20240118	115800	14882312500	191600	191700	191700	191600	269
445	20240118	115700	14830770900	191700	191600	191800	191600	359
446	20240118	115600	14761970900	191600	191800	191900	191500	1426
447	20240118	115500	14488726500	191700	192100	192100	191700	2109
448	20240118	115400	14083912900	192100	192000	192200	192000	530
449	20240118	115300	13982140400	192300	192300	192300	192100	875
450	20240118	115200	13814012600	192300	192300	192300	192200	211
451	20240118	115100	13773440800	192400	192500	192500	192300	84
452	20240118	115000	13757283000	192500	192300	192500	192200	289
453	20240118	114900	13701693300	192200	192200	192300	192100	96
454	20240118	114800	13683239700	192100	192200	192200	192100	101
455	20240118	114700	13663828400	192100	192300	192300	192100	433
456	20240118	114600	13580606300	192300	192400	192400	192200	335
457	20240118	114500	13516187900	192400	192400	192500	192300	98
458	20240118	114400	13497332700	192400	192400	192400	192300	241
459	20240118	114300	13450967400	192500	192500	192500	192400	35
460	20240118	114200	13444231300	192500	192400	192500	192400	163
461	20240118	114100	13412869100	192400	192400	192500	192400	155
462	20240118	114000	13383046000	192400	192400	192400	192300	136
463	20240118	113900	13356881300	192400	192400	192400	192300	117
464	20240118	113800	13334376900	192300	192400	192500	192300	236
465	20240118	113700	13288970600	192500	192400	192500	192400	25
466	20240118	113600	13284159400	192400	192700	192700	192400	488
467	20240118	113500	13190214100	192600	192700	192700	192600	180
468	20240118	113400	13155544500	192700	192800	192800	192700	49
469	20240118	113300	13146102000	192700	192700	192800	192600	364
470	20240118	113200	13075971200	192700	192800	192800	192700	70
471	20240118	113100	13062478200	192800	192900	192900	192700	51
472	20240118	113000	13052647300	192900	192800	192900	192800	365
473	20240118	112900	12982272400	192900	192900	192900	192800	89
474	20240118	112800	12965107500	192900	192800	192900	192800	60
475	20240118	112700	12953537100	192800	192900	193000	192800	135
476	20240118	112600	12927498900	192900	192900	192900	192900	91
477	20240118	112500	12909945000	192900	193200	193200	192800	1032
478	20240118	112400	12710772700	193100	193200	193200	193100	111
479	20240118	112300	12689333100	193200	193200	193300	193100	257
480	20240118	112200	12639682000	193100	193300	193300	193100	130
481	20240118	112100	12614566200	193300	193400	193400	193300	81
482	20240118	112000	12598908000	193400	193300	193400	193100	357
483	20240118	111900	12529916800	193400	193400	193500	193400	103
484	20240118	111800	12509996300	193400	193400	193500	193400	175
485	20240118	111700	12476150700	193400	193500	193500	193400	50
486	20240118	111600	12466478600	193300	193400	193500	193300	325
487	20240118	111500	12403624400	193200	193200	193300	193200	38
488	20240118	111400	12396280900	193300	193400	193400	193300	66
489	20240118	111300	12383522300	193400	193300	193400	193300	75
490	20240118	111200	12369024300	193300	193300	193400	193300	114
491	20240118	111100	12346987900	193300	193400	193400	193300	135
492	20240118	111000	12320891100	193300	193300	193500	193300	67
493	20240118	110900	12307934200	193300	193300	193400	193300	349
494	20240118	110800	12240440700	193300	193400	193400	193300	68
495	20240118	110700	12227292000	193400	193400	193400	193400	291
496	20240118	110600	12171012600	193400	193300	193400	193300	40
497	20240118	110500	12163276700	193400	193400	193400	193400	54
498	20240118	110400	12152833100	193400	193400	193400	193200	52
499	20240118	110300	12142777900	193400	193200	193400	193100	247
500	20240118	110200	12095041400	193100	193300	193300	193100	191
501	20240118	110100	12058141100	193300	193300	193300	193200	24
502	20240118	110000	12053503000	193300	193200	193300	193200	62
503	20240118	105900	12041522100	193200	193300	193300	193200	116
504	20240118	105800	12019107900	193300	193200	193300	193200	104
505	20240118	105700	11999009800	193300	193500	193500	193300	442
506	20240118	105600	11913550500	193500	193500	193500	193400	218
507	20240118	105500	11871382700	193500	193500	193500	193300	130
508	20240118	105400	11846241100	193400	193500	193500	193400	165
509	20240118	105300	11814324100	193400	193400	193400	193400	17
510	20240118	105200	11811036300	193400	193300	193500	193300	385
511	20240118	105100	11736552100	193200	193200	193200	193100	118
512	20240118	105000	11713755900	193200	193200	193200	193100	133
513	20240118	104900	11688065800	193200	193100	193200	193100	40
514	20240118	104800	11680339700	193200	193100	193200	193100	383
515	20240118	104700	11606356400	193100	193100	193100	193000	34
516	20240118	104600	11599791400	193000	193100	193100	193000	81
517	20240118	104500	11584152500	193100	193100	193200	193000	111
518	20240118	104400	11562716600	193200	193100	193200	193100	170
519	20240118	104300	11529885300	193100	193200	193200	193100	153
520	20240118	104200	11500334200	193200	193200	193200	193100	46
521	20240118	104100	11491450600	193200	193500	193500	193100	699
522	20240118	104000	11356345300	193400	193400	193400	193400	107
523	20240118	103900	11335651500	193500	193500	193500	193400	36
524	20240118	103800	11328688700	193500	193500	193500	193400	170
525	20240118	103700	11295800700	193500	193800	193800	193500	218
526	20240118	103600	11253592000	193700	193700	193800	193700	445
527	20240118	103500	11167366100	193700	193400	193700	193400	485
528	20240118	103400	11073496200	193400	193400	193400	193300	296
529	20240118	103300	11016268900	193400	193300	193500	193300	186
530	20240118	103200	10980302100	193300	193300	193300	193200	84
531	20240118	103100	10964070200	193200	193200	193300	193100	194
532	20240118	103000	10926589300	193100	193000	193100	193000	60
533	20240118	102900	10915004600	193000	192900	193100	192900	346
534	20240118	102800	10848237000	192900	192900	192900	192800	231
535	20240118	102700	10803678200	192900	193100	193100	192900	132
536	20240118	102600	10778207800	193000	193100	193200	193000	223
537	20240118	102500	10735145200	193300	192800	193300	192800	274
538	20240118	102400	10682269200	192800	193200	193200	192800	1023
539	20240118	102300	10484832100	193200	193200	193200	193100	223
540	20240118	102200	10441764700	193200	193400	193400	193100	489
541	20240118	102100	10347271300	193400	193400	193400	193300	184
542	20240118	102000	10311690100	193300	193400	193400	193300	279
543	20240118	101900	10257739100	193400	193500	193500	193400	240
544	20240118	101800	10211321100	193400	193600	193700	193400	632
545	20240118	101700	10089008600	193700	193700	193700	193600	324
546	20240118	101600	10026256600	193700	193800	193800	193600	425
547	20240118	101500	9943939500	193800	193900	193900	193800	250
548	20240118	101400	9895487600	193900	193900	194000	193900	73
549	20240118	101300	9881331800	194000	193900	194000	193900	104
550	20240118	101200	9861164000	193800	193800	193800	193700	176
551	20240118	101100	9827057200	193800	193700	194000	193700	263
552	20240118	101000	9776073200	193900	193600	193900	193600	394
553	20240118	100900	9699754900	193600	193800	193900	193600	800
554	20240118	100800	9544783300	193900	193900	193900	193800	138
555	20240118	100700	9518025700	193900	193700	193900	193600	313
556	20240118	100600	9457390000	193700	193800	193800	193700	199
557	20240118	100500	9418838600	193800	193800	193900	193800	63
558	20240118	100400	9406628200	193900	193700	193900	193600	235
559	20240118	100300	9361089500	193700	193700	193800	193600	428
560	20240118	100200	9278179500	193700	193700	193700	193600	157
561	20240118	100100	9247770300	193700	194000	194000	193600	772
562	20240118	100000	9098204400	194000	194100	194100	193900	487
563	20240118	095900	9003738000	194100	193800	194100	193800	281
564	20240118	095800	8949233900	193900	194100	194100	193800	291
565	20240118	095700	8892787600	194000	194100	194100	194000	72
566	20240118	095600	8878819400	194000	193800	194000	193800	259
567	20240118	095500	8828599800	193800	193800	193900	193700	308
568	20240118	095400	8768915800	193900	193600	194000	193500	583
569	20240118	095300	8655985600	193600	193600	193600	193600	194
570	20240118	095200	8618427200	193700	193500	193700	193400	472
571	20240118	095100	8527070200	193400	194000	194100	193400	1753
572	20240118	095000	8187386900	194100	194200	194300	194100	218
573	20240118	094900	8145063400	194200	194200	194200	194000	463
574	20240118	094800	8055176300	194200	194200	194200	194100	330
575	20240118	094700	7991105900	194300	194300	194300	194200	427
576	20240118	094600	7908141100	194300	194200	194300	194200	92
577	20240118	094500	7890273400	194100	194100	194200	194000	219
578	20240118	094400	7847755900	194100	194200	194200	194000	207
579	20240118	094300	7807558900	194000	193600	194000	193600	280
580	20240118	094200	7753265800	193700	193700	193700	193600	156
581	20240118	094100	7723062700	193600	193600	193900	193500	427
582	20240118	094000	7640351600	193600	193400	193700	193300	426
583	20240118	093900	7557928200	193400	193900	193900	193400	558
584	20240118	093800	7449868200	194000	194400	194400	193900	588
585	20240118	093700	7335703900	194400	194100	194400	194100	434
586	20240118	093600	7251419100	194000	193800	194100	193700	705
587	20240118	093500	7114717300	193800	194000	194100	193800	233
588	20240118	093400	7069524100	194000	193800	194300	193800	648
589	20240118	093300	6943727500	193800	194200	194300	193700	1733
590	20240118	093200	6607372400	194200	194300	194500	194100	922
591	20240118	093100	6428203900	194200	194000	194200	193900	350
592	20240118	093000	6360273500	194100	194000	194100	193900	466
593	20240118	092900	6269872100	194000	193400	194100	193400	706
594	20240118	092800	6133027200	193300	193100	193900	193000	953
595	20240118	092700	5948884200	193000	193900	193900	193000	980
596	20240118	092600	5759439000	193900	193300	194000	193300	1060
597	20240118	092500	5554151500	193400	193600	193700	193300	413
598	20240118	092400	5474235400	193600	193500	193600	193100	919
599	20240118	092300	5296485900	193600	193000	193600	193000	270
600	20240118	092200	5244296900	193100	193100	193100	192900	299
601	20240118	092100	5186589000	193100	192900	193100	192700	354
602	20240118	092000	5118292800	192900	193300	193300	192600	1440
603	20240118	091900	4840427700	193300	193400	193600	193200	353
604	20240118	091800	4772169300	193200	193900	193900	193200	813
605	20240118	091700	4614886500	193900	194500	194500	193700	1079
606	20240118	091600	4405494200	194500	194300	194600	194300	938
607	20240118	091500	4223093500	194300	193900	194300	193800	558
608	20240118	091400	4114817800	193900	193400	193900	193400	1327
609	20240118	091300	3857924200	193400	192800	193400	192800	1050
610	20240118	091200	3655083400	192900	192400	192900	192400	369
611	20240118	091100	3583967600	192500	192200	192700	192200	1645
612	20240118	091000	3267305300	192200	192400	192400	192000	925
613	20240118	090900	3089553000	192300	191900	192300	191700	949
614	20240118	090800	2907322000	191900	191600	191900	191500	1214
615	20240118	090700	2674691400	191700	191700	192100	191500	1329
616	20240118	090600	2419779000	191700	192300	192300	191600	2825
617	20240118	090500	1877017200	192300	192700	192700	192300	1088
618	20240118	090400	1667596100	192700	193100	193100	192400	1041
619	20240118	090300	1466844600	193100	194000	194300	193100	1232
620	20240118	090200	1228169200	194000	193800	194000	193600	930
621	20240118	090100	1047886700	193800	193800	193900	193200	1175
622	20240118	090000	820370300	193800	193100	193800	192900	4246