KissMeData/068270/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194700	263076024100	188100	188100	188100	188100	68236
3	20240115	194600	263076024100	188100	188100	188100	188100	0
4	20240115	194500	263076024100	188100	188100	188100	188100	0
5	20240115	194400	263076024100	188100	188100	188100	188100	0
6	20240115	194300	263076024100	188100	188100	188100	188100	0
7	20240115	194200	263076024100	188100	188100	188100	188100	0
8	20240115	194100	263076024100	188100	188100	188100	188100	0
9	20240115	194000	263076024100	188100	188100	188100	188100	0
10	20240115	193900	263076024100	188100	188100	188100	188100	0
11	20240115	193800	263076024100	188100	188100	188100	188100	0
12	20240115	193700	263076024100	188100	188100	188100	188100	0
13	20240115	193600	263076024100	188100	188100	188100	188100	0
14	20240115	193500	263076024100	188100	188100	188100	188100	0
15	20240115	193400	263076024100	188100	188100	188100	188100	0
16	20240115	193300	263076024100	188100	188100	188100	188100	0
17	20240115	193200	263076024100	188100	188100	188100	188100	0
18	20240115	193100	263076024100	188100	188100	188100	188100	0
19	20240115	193000	263076024100	188100	188100	188100	188100	0
20	20240115	192900	263076024100	188100	188100	188100	188100	0
21	20240115	192800	263076024100	188100	188100	188100	188100	0
22	20240115	192700	263076024100	188100	188100	188100	188100	0
23	20240115	192600	263076024100	188100	188100	188100	188100	0
24	20240115	192500	263076024100	188100	188100	188100	188100	0
25	20240115	192400	263076024100	188100	188100	188100	188100	0
26	20240115	192300	263076024100	188100	188100	188100	188100	0
27	20240115	192200	263076024100	188100	188100	188100	188100	0
28	20240115	192100	263076024100	188100	188100	188100	188100	0
29	20240115	192000	263076024100	188100	188100	188100	188100	0
30	20240115	191900	263076024100	188100	188100	188100	188100	0
31	20240115	191800	263076024100	188100	188100	188100	188100	0
32	20240115	191700	263076024100	188100	188100	188100	188100	68236
33	20240115	191600	263076024100	188100	188100	188100	188100	0
34	20240115	191500	263076024100	188100	188100	188100	188100	0
35	20240115	191400	263076024100	188100	188100	188100	188100	0
36	20240115	191300	263076024100	188100	188100	188100	188100	0
37	20240115	191200	263076024100	188100	188100	188100	188100	0
38	20240115	191100	263076024100	188100	188100	188100	188100	0
39	20240115	191000	263076024100	188100	188100	188100	188100	0
40	20240115	190900	263076024100	188100	188100	188100	188100	0
41	20240115	190800	263076024100	188100	188100	188100	188100	0
42	20240115	190700	263076024100	188100	188100	188100	188100	0
43	20240115	190600	263076024100	188100	188100	188100	188100	0
44	20240115	190500	263076024100	188100	188100	188100	188100	0
45	20240115	190400	263076024100	188100	188100	188100	188100	0
46	20240115	190300	263076024100	188100	188100	188100	188100	0
47	20240115	190200	263076024100	188100	188100	188100	188100	0
48	20240115	190100	263076024100	188100	188100	188100	188100	0
49	20240115	190000	263076024100	188100	188100	188100	188100	0
50	20240115	185900	263076024100	188100	188100	188100	188100	0
51	20240115	185800	263076024100	188100	188100	188100	188100	0
52	20240115	185700	263076024100	188100	188100	188100	188100	0
53	20240115	185600	263076024100	188100	188100	188100	188100	0
54	20240115	185500	263076024100	188100	188100	188100	188100	0
55	20240115	185400	263076024100	188100	188100	188100	188100	0
56	20240115	185300	263076024100	188100	188100	188100	188100	0
57	20240115	185200	263076024100	188100	188100	188100	188100	0
58	20240115	185100	263076024100	188100	188100	188100	188100	0
59	20240115	185000	263076024100	188100	188100	188100	188100	0
60	20240115	184900	263076024100	188100	188100	188100	188100	0
61	20240115	184800	263076024100	188100	188100	188100	188100	0
62	20240115	184700	263076024100	188100	188100	188100	188100	68236
63	20240115	184600	263076024100	188100	188100	188100	188100	0
64	20240115	184500	263076024100	188100	188100	188100	188100	0
65	20240115	184400	263076024100	188100	188100	188100	188100	0
66	20240115	184300	263076024100	188100	188100	188100	188100	0
67	20240115	184200	263076024100	188100	188100	188100	188100	0
68	20240115	184100	263076024100	188100	188100	188100	188100	0
69	20240115	184000	263076024100	188100	188100	188100	188100	0
70	20240115	183900	263076024100	188100	188100	188100	188100	0
71	20240115	183800	263076024100	188100	188100	188100	188100	0
72	20240115	183700	263076024100	188100	188100	188100	188100	0
73	20240115	183600	263076024100	188100	188100	188100	188100	0
74	20240115	183500	263076024100	188100	188100	188100	188100	0
75	20240115	183400	263076024100	188100	188100	188100	188100	0
76	20240115	183300	263076024100	188100	188100	188100	188100	0
77	20240115	183200	263076024100	188100	188100	188100	188100	0
78	20240115	183100	263076024100	188100	188100	188100	188100	0
79	20240115	183000	263076024100	188100	188100	188100	188100	0
80	20240115	182900	263076024100	188100	188100	188100	188100	0
81	20240115	182800	263076024100	188100	188100	188100	188100	0
82	20240115	182700	263076024100	188100	188100	188100	188100	0
83	20240115	182600	263076024100	188100	188100	188100	188100	0
84	20240115	182500	263076024100	188100	188100	188100	188100	0
85	20240115	182400	263076024100	188100	188100	188100	188100	0
86	20240115	182300	263076024100	188100	188100	188100	188100	0
87	20240115	182200	263076024100	188100	188100	188100	188100	0
88	20240115	182100	263076024100	188100	188100	188100	188100	0
89	20240115	182000	263076024100	188100	188100	188100	188100	0
90	20240115	181900	263076024100	188100	188100	188100	188100	0
91	20240115	181800	263076024100	188100	188100	188100	188100	0
92	20240115	181700	263076024100	188100	188100	188100	188100	68236
93	20240115	181600	263076024100	188100	188100	188100	188100	0
94	20240115	181500	263076024100	188100	188100	188100	188100	0
95	20240115	181400	263076024100	188100	188100	188100	188100	0
96	20240115	181300	263076024100	188100	188100	188100	188100	0
97	20240115	181200	263076024100	188100	188100	188100	188100	0
98	20240115	181100	263076024100	188100	188100	188100	188100	0
99	20240115	181000	263076024100	188100	188100	188100	188100	0
100	20240115	180900	263076024100	188100	188100	188100	188100	0
101	20240115	180800	263076024100	188100	188100	188100	188100	0
102	20240115	180700	263076024100	188100	188100	188100	188100	0
103	20240115	180600	263076024100	188100	188100	188100	188100	0
104	20240115	180500	263076024100	188100	188100	188100	188100	0
105	20240115	180400	263076024100	188100	188100	188100	188100	0
106	20240115	180300	263076024100	188100	188100	188100	188100	0
107	20240115	180200	263076024100	188100	188100	188100	188100	0
108	20240115	180100	263076024100	188100	188100	188100	188100	0
109	20240115	180000	263076024100	188100	188100	188100	188100	0
110	20240115	175900	263076024100	188100	188100	188100	188100	0
111	20240115	175800	263076024100	188100	188100	188100	188100	0
112	20240115	175700	263076024100	188100	188100	188100	188100	0
113	20240115	175600	263076024100	188100	188100	188100	188100	0
114	20240115	175500	263076024100	188100	188100	188100	188100	0
115	20240115	175400	263076024100	188100	188100	188100	188100	0
116	20240115	175300	263076024100	188100	188100	188100	188100	0
117	20240115	175200	263076024100	188100	188100	188100	188100	0
118	20240115	175100	263076024100	188100	188100	188100	188100	0
119	20240115	175000	263076024100	188100	188100	188100	188100	0
120	20240115	174900	263076024100	188100	188100	188100	188100	0
121	20240115	174800	263076024100	188100	188100	188100	188100	0
122	20240115	174700	263076024100	188100	188100	188100	188100	68236
123	20240115	174600	263076024100	188100	188100	188100	188100	0
124	20240115	174500	263076024100	188100	188100	188100	188100	0
125	20240115	174400	263076024100	188100	188100	188100	188100	0
126	20240115	174300	263076024100	188100	188100	188100	188100	0
127	20240115	174200	263076024100	188100	188100	188100	188100	0
128	20240115	174100	263076024100	188100	188100	188100	188100	0
129	20240115	174000	263076024100	188100	188100	188100	188100	0
130	20240115	173900	263076024100	188100	188100	188100	188100	0
131	20240115	173800	263076024100	188100	188100	188100	188100	0
132	20240115	173700	263076024100	188100	188100	188100	188100	0
133	20240115	173600	263076024100	188100	188100	188100	188100	0
134	20240115	173500	263076024100	188100	188100	188100	188100	0
135	20240115	173400	263076024100	188100	188100	188100	188100	0
136	20240115	173300	263076024100	188100	188100	188100	188100	0
137	20240115	173200	263076024100	188100	188100	188100	188100	0
138	20240115	173100	263076024100	188100	188100	188100	188100	0
139	20240115	173000	263076024100	188100	188100	188100	188100	0
140	20240115	172900	263076024100	188100	188100	188100	188100	0
141	20240115	172800	263076024100	188100	188100	188100	188100	0
142	20240115	172700	263076024100	188100	188100	188100	188100	0
143	20240115	172600	263076024100	188100	188100	188100	188100	0
144	20240115	172500	263076024100	188100	188100	188100	188100	0
145	20240115	172400	263076024100	188100	188100	188100	188100	0
146	20240115	172300	263076024100	188100	188100	188100	188100	0
147	20240115	172200	263076024100	188100	188100	188100	188100	0
148	20240115	172100	263076024100	188100	188100	188100	188100	0
149	20240115	172000	263076024100	188100	188100	188100	188100	0
150	20240115	171900	263076024100	188100	188100	188100	188100	0
151	20240115	171800	263076024100	188100	188100	188100	188100	0
152	20240115	171700	263076024100	188100	188100	188100	188100	68236
153	20240115	171600	263076024100	188100	188100	188100	188100	0
154	20240115	171500	263076024100	188100	188100	188100	188100	0
155	20240115	171400	263076024100	188100	188100	188100	188100	0
156	20240115	171300	263076024100	188100	188100	188100	188100	0
157	20240115	171200	263076024100	188100	188100	188100	188100	0
158	20240115	171100	263076024100	188100	188100	188100	188100	0
159	20240115	171000	263076024100	188100	188100	188100	188100	0
160	20240115	170900	263076024100	188100	188100	188100	188100	0
161	20240115	170800	263076024100	188100	188100	188100	188100	0
162	20240115	170700	263076024100	188100	188100	188100	188100	0
163	20240115	170600	263076024100	188100	188100	188100	188100	0
164	20240115	170500	263076024100	188100	188100	188100	188100	0
165	20240115	170400	263076024100	188100	188100	188100	188100	0
166	20240115	170300	263076024100	188100	188100	188100	188100	0
167	20240115	170200	263076024100	188100	188100	188100	188100	0
168	20240115	170100	263076024100	188100	188100	188100	188100	0
169	20240115	170000	263076024100	188100	188100	188100	188100	0
170	20240115	165900	263076024100	188100	188100	188100	188100	0
171	20240115	165800	263076024100	188100	188100	188100	188100	0
172	20240115	165700	263076024100	188100	188100	188100	188100	0
173	20240115	165600	263076024100	188100	188100	188100	188100	0
174	20240115	165500	263076024100	188100	188100	188100	188100	0
175	20240115	165400	263076024100	188100	188100	188100	188100	0
176	20240115	165300	263076024100	188100	188100	188100	188100	0
177	20240115	165200	263076024100	188100	188100	188100	188100	0
178	20240115	165100	263076024100	188100	188100	188100	188100	0
179	20240115	165000	263076024100	188100	188100	188100	188100	0
180	20240115	164900	263076024100	188100	188100	188100	188100	0
181	20240115	164800	263076024100	188100	188100	188100	188100	0
182	20240115	164700	263076024100	188100	188100	188100	188100	68236
183	20240115	164600	263076024100	188100	188100	188100	188100	0
184	20240115	164500	263076024100	188100	188100	188100	188100	0
185	20240115	164400	263076024100	188100	188100	188100	188100	0
186	20240115	164300	263076024100	188100	188100	188100	188100	0
187	20240115	164200	263076024100	188100	188100	188100	188100	0
188	20240115	164100	263076024100	188100	188100	188100	188100	0
189	20240115	164000	263076024100	188100	188100	188100	188100	0
190	20240115	163900	263076024100	188100	188100	188100	188100	0
191	20240115	163800	263076024100	188100	188100	188100	188100	0
192	20240115	163700	263076024100	188100	188100	188100	188100	0
193	20240115	163600	263076024100	188100	188100	188100	188100	0
194	20240115	163500	263076024100	188100	188100	188100	188100	0
195	20240115	163400	263076024100	188100	188100	188100	188100	0
196	20240115	163300	263076024100	188100	188100	188100	188100	0
197	20240115	163200	263076024100	188100	188100	188100	188100	0
198	20240115	163100	263076024100	188100	188100	188100	188100	0
199	20240115	163000	263076024100	188100	188100	188100	188100	0
200	20240115	162900	263076024100	188100	188100	188100	188100	0
201	20240115	162800	263076024100	188100	188100	188100	188100	0
202	20240115	162700	263076024100	188100	188100	188100	188100	0
203	20240115	162600	263076024100	188100	188100	188100	188100	0
204	20240115	162500	263076024100	188100	188100	188100	188100	0
205	20240115	162400	263076024100	188100	188100	188100	188100	0
206	20240115	162300	263076024100	188100	188100	188100	188100	0
207	20240115	162200	263076024100	188100	188100	188100	188100	0
208	20240115	162100	263076024100	188100	188100	188100	188100	0
209	20240115	162000	263076024100	188100	188100	188100	188100	0
210	20240115	161900	263076024100	188100	188100	188100	188100	0
211	20240115	161800	263076024100	188100	188100	188100	188100	0
212	20240115	161700	263076024100	188100	188100	188100	188100	68236
213	20240115	161600	263076024100	188100	188100	188100	188100	0
214	20240115	161500	263076024100	188100	188100	188100	188100	0
215	20240115	161400	263076024100	188100	188100	188100	188100	0
216	20240115	161300	263076024100	188100	188100	188100	188100	0
217	20240115	161200	263076024100	188100	188100	188100	188100	0
218	20240115	161100	263076024100	188100	188100	188100	188100	0
219	20240115	161000	263076024100	188100	188100	188100	188100	0
220	20240115	160900	263076024100	188100	188100	188100	188100	0
221	20240115	160800	263076024100	188100	188100	188100	188100	0
222	20240115	160700	263076024100	188100	188100	188100	188100	0
223	20240115	160600	263076024100	188100	188100	188100	188100	0
224	20240115	160500	263076024100	188100	188100	188100	188100	0
225	20240115	160400	263076024100	188100	188100	188100	188100	0
226	20240115	160300	263076024100	188100	188100	188100	188100	0
227	20240115	160200	263076024100	188100	188100	188100	188100	0
228	20240115	160100	263076024100	188100	188100	188100	188100	0
229	20240115	160000	263076024100	188100	188100	188100	188100	0
230	20240115	155900	263076024100	188100	188100	188100	188100	0
231	20240115	155800	263076024100	188100	188100	188100	188100	0
232	20240115	155700	263076024100	188100	188100	188100	188100	0
233	20240115	155600	263076024100	188100	188100	188100	188100	0
234	20240115	155500	263076024100	188100	188100	188100	188100	0
235	20240115	155400	263076024100	188100	188100	188100	188100	0
236	20240115	155300	263076024100	188100	188100	188100	188100	0
237	20240115	155200	263076024100	188100	188100	188100	188100	0
238	20240115	155100	263076024100	188100	188100	188100	188100	0
239	20240115	155000	263076024100	188100	188100	188100	188100	0
240	20240115	154900	263076024100	188100	188100	188100	188100	0
241	20240115	154800	263076024100	188100	188100	188100	188100	0
242	20240115	154700	263076024100	188100	188100	188100	188100	68236
243	20240115	154600	263076024100	188100	188100	188100	188100	0
244	20240115	154500	263076024100	188100	188100	188100	188100	0
245	20240115	154400	263076024100	188100	188100	188100	188100	0
246	20240115	154300	263076024100	188100	188100	188100	188100	0
247	20240115	154200	263076024100	188100	188100	188100	188100	0
248	20240115	154100	263076024100	188100	188100	188100	188100	0
249	20240115	154000	263076024100	188100	188100	188100	188100	0
250	20240115	153900	263076024100	188100	188100	188100	188100	0
251	20240115	153800	263076024100	188100	188100	188100	188100	0
252	20240115	153700	263076024100	188100	188100	188100	188100	0
253	20240115	153600	263076024100	188100	188100	188100	188100	0
254	20240115	153500	263076024100	188100	188100	188100	188100	0
255	20240115	153400	263076024100	188100	188100	188100	188100	0
256	20240115	153300	263076024100	188100	188100	188100	188100	0
257	20240115	153200	263076024100	188100	188100	188100	188100	0
258	20240115	153100	263076024100	188100	188100	188100	188100	0
259	20240115	153000	263076024100	188100	188100	188100	188100	68236
260	20240115	152900	250240832500	188100	188100	188100	188100	0
261	20240115	152800	250240832500	188100	188100	188100	188100	0
262	20240115	152700	250240832500	188100	188100	188100	188100	0
263	20240115	152600	250240832500	188100	188100	188100	188100	0
264	20240115	152500	250240832500	188100	188100	188100	188100	0
265	20240115	152400	250240832500	188100	188100	188100	188100	0
266	20240115	152300	250240832500	188100	188100	188100	188100	0
267	20240115	152200	250240832500	188100	188100	188100	188100	0
268	20240115	152100	250240832500	188100	188100	188100	188100	0
269	20240115	152000	250240832500	188100	188100	188100	188100	0
270	20240115	151900	250240832500	188100	188300	188400	188100	4604
271	20240115	151800	249374218400	188300	188300	188400	188200	4981
272	20240115	151700	248436301500	188300	188300	188500	188300	3964
273	20240115	151600	247689511500	188400	188200	188400	188200	3163
274	20240115	151500	247093972900	188200	188300	188400	188200	3159
275	20240115	151400	246499234000	188400	188200	188400	188100	3513
276	20240115	151300	245837826700	188200	188200	188300	188100	4299
277	20240115	151200	245028651100	188300	188300	188400	188200	2998
278	20240115	151100	244464115300	188300	188300	188400	188200	3147
279	20240115	151000	243871674700	188300	188400	188500	188200	2373
280	20240115	150900	243424858400	188400	188500	188600	188300	3661
281	20240115	150800	242734970300	188500	188300	188500	188200	2354
282	20240115	150700	242291627900	188200	188400	188500	188200	4223
283	20240115	150600	241496602800	188400	188600	188800	188300	6998
284	20240115	150500	240176727800	188500	188400	188600	188200	6447
285	20240115	150400	238962307100	188300	187900	188400	187900	6352
286	20240115	150300	237767484900	188000	187900	188000	187800	3699
287	20240115	150200	237072493200	187800	187500	187900	187400	6288
288	20240115	150100	235892801800	187400	187200	187500	187100	4443
289	20240115	150000	235060537900	187200	186800	187200	186800	8502
290	20240115	145900	233470884000	186900	186900	186900	186800	896
291	20240115	145800	233303482300	186900	186800	186900	186800	1074
292	20240115	145700	233102802800	186800	186800	186900	186700	2566
293	20240115	145600	232623477600	186800	186800	186900	186700	2534
294	20240115	145500	232150070500	186800	186700	186800	186700	3259
295	20240115	145400	231541363000	186700	186700	186800	186700	2220
296	20240115	145300	231126785500	186700	186800	186800	186700	2839
297	20240115	145200	230596625700	186700	186800	186800	186700	3183
298	20240115	145100	230002207400	186700	186700	186800	186700	2110
299	20240115	145000	229608158300	186800	186800	186800	186700	5167
300	20240115	144900	228643353400	186800	186700	186800	186700	2207
301	20240115	144800	228231254000	186700	186800	186800	186700	2242
302	20240115	144700	227812621500	186800	186900	186900	186700	2584
303	20240115	144600	227329925400	186800	186800	186900	186800	1551
304	20240115	144500	227040184200	186800	186700	186900	186700	1976
305	20240115	144400	226671118600	186800	186800	186900	186700	4007
306	20240115	144300	225922707200	186800	186800	186900	186700	2316
307	20240115	144200	225490104000	186800	186900	186900	186700	3835
308	20240115	144100	224773691800	186800	186800	186900	186700	1656
309	20240115	144000	224464360800	186700	187000	187000	186700	8053
310	20240115	143900	222959562600	187000	187000	187100	186900	3050
311	20240115	143800	222389187500	187100	187000	187100	186900	3432
312	20240115	143700	221747386200	187000	187300	187300	187000	6478
313	20240115	143600	220535058200	187300	187100	187300	187000	10196
314	20240115	143500	218626643500	187100	186700	187100	186600	20031
315	20240115	143400	214882722300	186600	186500	186700	186400	11437
316	20240115	143300	212749099000	186500	186500	186500	186300	5458
317	20240115	143200	211731556500	186400	186400	186500	186400	2421
318	20240115	143100	211280188600	186400	186500	186600	186400	2507
319	20240115	143000	210812682500	186500	186500	186600	186400	8093
320	20240115	142900	209303218500	186600	186600	186600	186500	2267
321	20240115	142800	208880339600	186600	186500	186700	186500	2715
322	20240115	142700	208373759900	186600	186800	186800	186500	3738
323	20240115	142600	207676065500	186700	186600	186800	186500	5979
324	20240115	142500	206560078100	186600	186600	186600	186500	4531
325	20240115	142400	205714972500	186600	186700	186800	186300	10632
326	20240115	142300	203731904100	186700	186900	186900	186700	5177
327	20240115	142200	202764975800	186900	186900	187000	186800	4930
328	20240115	142100	201843450700	187000	187200	187200	187000	5302
329	20240115	142000	200851896400	187200	187300	187300	187000	11171
330	20240115	141900	198761568600	187300	187200	187300	187200	1088
331	20240115	141800	198557872100	187200	187200	187300	187100	6762
332	20240115	141700	197292130400	187300	187200	187300	187200	2167
333	20240115	141600	196886430300	187200	187300	187300	187200	1546
334	20240115	141500	196596968800	187300	187400	187400	187200	3701
335	20240115	141400	195903702100	187400	187400	187500	187300	6094
336	20240115	141300	194761812500	187400	187400	187400	187300	10424
337	20240115	141200	192808884200	187400	187000	187400	187000	9550
338	20240115	141100	191020607300	187000	187100	187200	187000	10338
339	20240115	141000	189086897900	187100	187400	187400	187100	8854
340	20240115	140900	187429478200	187300	187400	187400	187300	3384
341	20240115	140800	186795576300	187400	187500	187500	187300	7110
342	20240115	140700	185463042900	187500	187600	187600	187400	8149
343	20240115	140600	183935087100	187600	187800	187800	187500	7390
344	20240115	140500	182548430300	187800	187800	187900	187700	2046
345	20240115	140400	182164217400	187900	187800	187900	187800	4267
346	20240115	140300	181362806900	187800	188000	188100	187800	3710
347	20240115	140200	180665634100	188000	187600	188100	187500	22208
348	20240115	140100	176494098800	187600	187600	187700	187500	3055
349	20240115	140000	175921096200	187600	187800	187800	187500	6650
350	20240115	135900	174673334000	187800	187800	187800	187700	5950
351	20240115	135800	173556232200	187700	187800	187900	187700	6010
352	20240115	135700	172427549200	187800	188000	188000	187800	4144
353	20240115	135600	171649097200	187900	188100	188200	187900	5204
354	20240115	135500	170670679300	188200	188300	188300	188100	3270
355	20240115	135400	170055262900	188300	187900	188300	187800	19082
356	20240115	135300	166468194700	188000	188100	188100	187800	9417
357	20240115	135200	164698384600	188100	188300	188400	188000	11156
358	20240115	135100	162599549400	188400	188600	188700	188300	8380
359	20240115	135000	161019755500	188600	188800	188900	188600	6849
360	20240115	134900	159727089600	188800	188900	188900	188800	3996
361	20240115	134800	158972535300	188800	189000	189000	188800	4021
362	20240115	134700	158213042300	189000	188800	189100	188800	11670
363	20240115	134600	156008061700	188800	189000	189000	188800	6690
364	20240115	134500	154744706400	189000	189100	189100	188900	4244
365	20240115	134400	153942531600	189100	189200	189200	189000	6005
366	20240115	134300	152807193700	189100	189100	189200	188900	8562
367	20240115	134200	151188721700	189100	189200	189300	188900	7043
368	20240115	134100	149857126900	189200	189200	189300	188800	16339
369	20240115	134000	146767826000	189300	189400	189500	189200	5142
370	20240115	133900	145794341900	189400	189700	189700	189300	8092
371	20240115	133800	144260785000	189600	189800	189900	189500	8567
372	20240115	133700	142635768400	189800	190200	190200	189700	22029
373	20240115	133600	138450097500	190100	190200	190300	190100	2656
374	20240115	133500	137944982600	190200	190500	190500	190100	7467
375	20240115	133400	136524145100	190500	190500	190600	190400	3000
376	20240115	133300	135952584300	190500	190500	190600	190500	814
377	20240115	133200	135797476700	190500	190400	190600	190300	7386
378	20240115	133100	134390731800	190300	190300	190400	190200	3082
379	20240115	133000	133804213200	190300	190300	190400	190200	4097
380	20240115	132900	133024573900	190300	190300	190500	190200	4302
381	20240115	132800	132205812500	190400	190400	190500	190300	2918
382	20240115	132700	131650216100	190500	190500	190600	190400	2426
383	20240115	132600	131188111500	190600	190500	190600	190400	3502
384	20240115	132500	130521078000	190500	190600	190700	190300	2600
385	20240115	132400	130025808400	190600	190500	190700	190100	39299
386	20240115	132300	122540749400	190400	190700	190700	190400	6750
387	20240115	132200	121254738400	190700	190800	190900	190600	4125
388	20240115	132100	120467892700	190900	191000	191100	190800	4418
389	20240115	132000	119624239400	191000	191200	191200	191000	7248
390	20240115	131900	118239484900	191200	191200	191300	191100	1574
391	20240115	131800	117938529700	191200	191300	191300	191100	3008
392	20240115	131700	117363455400	191300	191200	191300	191100	1118
393	20240115	131600	117149703300	191200	191200	191300	191100	2323
394	20240115	131500	116705537900	191200	191200	191300	191100	1933
395	20240115	131400	116335917300	191200	191200	191300	191100	2709
396	20240115	131300	115817848900	191300	191300	191400	191200	3256
397	20240115	131200	115195002300	191200	191300	191400	191200	5786
398	20240115	131100	114088443100	191300	191300	191400	191200	2489
399	20240115	131000	113612301900	191300	191400	191400	191300	1251
400	20240115	130900	113372970200	191400	191300	191500	191200	7824
401	20240115	130800	111875606400	191300	191500	191500	191300	2755
402	20240115	130700	111348396800	191500	191500	191600	191400	1146
403	20240115	130600	111128921100	191500	191500	191600	191400	3648
404	20240115	130500	110430296400	191600	191600	191700	191500	3762
405	20240115	130400	109709600400	191600	191600	191700	191500	2181
406	20240115	130300	109291737800	191700	191800	191800	191600	3854
407	20240115	130200	108553096400	191800	191900	191900	191700	1569
408	20240115	130100	108252163700	191900	191900	191900	191800	843
409	20240115	130000	108090449300	191900	191800	191900	191800	867
410	20240115	125900	107924128100	191800	191900	191900	191700	1916
411	20240115	125800	107556672000	191800	191900	191900	191700	3516
412	20240115	125700	106882305600	191900	191900	191900	191800	1096
413	20240115	125600	106672034400	191900	192000	192000	191800	2297
414	20240115	125500	106231246700	192000	192200	192200	191900	6836
415	20240115	125400	104918526700	192200	192300	192300	192200	2189
416	20240115	125300	104497735900	192300	192300	192400	192200	3204
417	20240115	125200	103881608700	192200	192100	192300	192000	6346
418	20240115	125100	102662039600	192000	192200	192200	192000	2956
419	20240115	125000	102094268600	192200	192100	192200	192100	1797
420	20240115	124900	101749048900	192100	192200	192300	192100	2166
421	20240115	124800	101332889400	192200	192200	192300	192100	2320
422	20240115	124700	100886974200	192300	192200	192300	192100	2946
423	20240115	124600	100320725500	192200	192500	192500	192200	7099
424	20240115	124500	98955112700	192500	192700	192700	192500	2944
425	20240115	124400	98388239000	192700	192600	192700	192600	982
426	20240115	124300	98199075200	192600	192700	192800	192600	2959
427	20240115	124200	97628882400	192800	192900	193000	192700	1893
428	20240115	124100	97263865800	192900	192900	193000	192900	162
429	20240115	124000	97232609100	192900	193000	193100	192900	1453
430	20240115	123900	96952224400	193000	193000	193200	192900	5541
431	20240115	123800	95882525200	193000	193000	193100	192900	1777
432	20240115	123700	95539558900	193100	192800	193100	192700	8195
433	20240115	123600	93958409400	192800	192800	192900	192800	1546
434	20240115	123500	93660335000	192900	192900	193000	192800	727
435	20240115	123400	93520112800	192900	193000	193000	192900	2983
436	20240115	123300	92944616900	192900	193100	193200	192900	3369
437	20240115	123200	92294305100	193100	193200	193200	193100	1472
438	20240115	123100	92010031000	193200	193200	193200	193100	906
439	20240115	123000	91834997600	193200	193300	193300	193100	528
440	20240115	122900	91732996500	193300	193200	193300	193200	685
441	20240115	122800	91600646400	193200	193300	193400	193200	833
442	20240115	122700	91439667600	193400	193400	193500	193200	511
443	20240115	122600	91340840500	193300	193400	193500	193200	2174
444	20240115	122500	90920469400	193500	193600	193600	193400	1285
445	20240115	122400	90671802600	193600	193700	193800	193600	1428
446	20240115	122300	90395261500	193700	193700	193800	193700	314
447	20240115	122200	90334438800	193700	193800	193800	193700	788
448	20240115	122100	90181790500	193800	194000	194000	193800	2398
449	20240115	122000	89716771900	194000	194200	194300	194000	2100
450	20240115	121900	89309112200	194200	194400	194400	194200	1271
451	20240115	121800	89062201200	194300	194500	194500	194300	565
452	20240115	121700	88952379800	194500	194400	194500	194400	239
453	20240115	121600	88905910800	194500	194600	194600	194400	334
454	20240115	121500	88840946500	194500	194600	194600	194500	332
455	20240115	121400	88776355200	194600	194700	194800	194500	2926
456	20240115	121300	88206864000	194700	194700	194800	194700	122
457	20240115	121200	88183107900	194700	194700	194800	194700	184
458	20240115	121100	88147281500	194700	194900	194900	194700	900
459	20240115	121000	87971977200	194900	194700	194900	194700	911
460	20240115	120900	87794546500	194700	194700	194800	194600	1484
461	20240115	120800	87505624400	194600	194700	194700	194500	641
462	20240115	120700	87380889900	194600	194600	194700	194600	498
463	20240115	120600	87283974900	194700	194800	194800	194600	387
464	20240115	120500	87208639900	194700	194800	194800	194600	734
465	20240115	120400	87065732600	194700	194900	194900	194700	577
466	20240115	120300	86953343200	194800	195100	195100	194800	1097
467	20240115	120200	86739455600	195100	195200	195200	195000	597
468	20240115	120100	86622952700	195200	195200	195200	195100	629
469	20240115	120000	86500229000	195200	195000	195200	195000	2311
470	20240115	115900	86049521900	195000	194800	195000	194700	2844
471	20240115	115800	85495257200	194700	194800	194800	194700	324
472	20240115	115700	85432156700	194700	194700	194800	194700	1680
473	20240115	115600	85104919000	194700	194600	194800	194600	1401
474	20240115	115500	84832154400	194600	194600	194700	194600	255
475	20240115	115400	84782524400	194600	194400	194600	194300	1200
476	20240115	115300	84549125500	194400	194400	194500	194300	1688
477	20240115	115200	84221032600	194300	194400	194400	194300	360
478	20240115	115100	84151076900	194400	194300	194400	194300	539
479	20240115	115000	84046333700	194300	194300	194400	194300	472
480	20240115	114900	83954613800	194400	194400	194400	194300	545
481	20240115	114800	83848706700	194300	194600	194600	194300	1992
482	20240115	114700	83461377600	194600	194400	194600	194300	1827
483	20240115	114600	83106126100	194400	194300	194400	194300	682
484	20240115	114500	82973584700	194300	194200	194300	194200	1529
485	20240115	114400	82676504000	194300	194100	194300	194100	1831
486	20240115	114300	82320826000	194200	194000	194200	193900	3347
487	20240115	114200	81671485000	193900	193700	194000	193700	1280
488	20240115	114100	81423347000	193700	193600	193700	193500	1818
489	20240115	114000	81071327200	193500	193400	193600	193400	1613
490	20240115	113900	80759209800	193400	193300	193500	193300	944
491	20240115	113800	80576653700	193300	193200	193400	193200	1280
492	20240115	113700	80329242100	193200	193300	193300	193200	583
493	20240115	113600	80216583200	193300	193200	193300	193200	513
494	20240115	113500	80117440300	193200	193300	193400	193100	1472
495	20240115	113400	79832998100	193400	193200	193400	193100	4312
496	20240115	113300	78999603800	193200	193200	193200	193100	282
497	20240115	113200	78945139100	193100	193200	193200	193100	268
498	20240115	113100	78893372400	193200	193100	193200	193000	926
499	20240115	113000	78714568100	193100	193000	193100	193000	511
500	20240115	112900	78615900600	193100	192900	193100	192800	1267
501	20240115	112800	78371375900	193000	192900	193000	192800	1289
502	20240115	112700	78122659600	192900	192800	192900	192800	509
503	20240115	112600	78024499100	192800	192800	192900	192700	1159
504	20240115	112500	77801046300	192800	193200	193300	192800	5815
505	20240115	112400	76678720700	193100	193300	193300	193100	1125
506	20240115	112300	76461416200	193300	193000	193400	192900	3702
507	20240115	112200	75746723900	193000	192700	193000	192600	3178
508	20240115	112100	75134106900	192700	192500	192700	192500	4123
509	20240115	112000	74340048000	192500	192600	192600	192300	3087
510	20240115	111900	73745859000	192500	192600	192700	192500	1135
511	20240115	111800	73527309700	192600	192600	192800	192300	7066
512	20240115	111700	72166300200	192500	192500	192800	192100	9621
513	20240115	111600	70315130700	192500	192600	192700	192400	4399
514	20240115	111500	69467996800	192600	192800	192800	192500	3494
515	20240115	111400	68795144900	192800	193000	193000	192500	5315
516	20240115	111300	67770817400	192800	193400	193400	192500	14892
517	20240115	111200	64896234400	193400	193600	193600	193400	3689
518	20240115	111100	64182582800	193600	193700	193800	193500	1912
519	20240115	111000	63812345600	193700	193800	193900	193700	837
520	20240115	110900	63650166900	193800	193900	194000	193800	1022
521	20240115	110800	63452062800	193900	194100	194100	193900	780
522	20240115	110700	63300760400	194000	194000	194100	193900	1294
523	20240115	110600	63049654600	194100	194100	194100	194000	946
524	20240115	110500	62866077300	194000	194200	194200	194000	946
525	20240115	110400	62682460800	194100	193800	194100	193700	3469
526	20240115	110300	62009643700	193800	193600	194000	193500	5468
527	20240115	110200	60949929000	193500	193600	193800	193400	4528
528	20240115	110100	60073301000	193700	193700	193900	193600	1945
529	20240115	110000	59696518400	193700	193600	193900	193300	7469
530	20240115	105900	58250572700	193600	193900	193900	193600	2716
531	20240115	105800	57724578600	193700	193900	194000	193700	2510
532	20240115	105700	57238029400	193900	194100	194200	193900	2286
533	20240115	105600	56794565400	194200	194000	194300	193900	3597
534	20240115	105500	56096347200	194000	193900	194200	193800	4207
535	20240115	105400	55280202000	193800	194000	194100	193800	4012
536	20240115	105300	54502079800	194100	194200	194300	194000	4840
537	20240115	105200	53562641600	194300	194300	194300	194200	1026
538	20240115	105100	53363379100	194300	194100	194500	194000	5417
539	20240115	105000	52311239700	194100	194400	194400	194000	3028
540	20240115	104900	51723357800	194300	194600	194700	194300	2215
541	20240115	104800	51292647100	194600	194200	194800	194100	5115
542	20240115	104700	50298793300	194200	195100	195100	194100	13984
543	20240115	104600	47575136900	195000	195100	195200	195000	3245
544	20240115	104500	46942150600	195100	195200	195200	195100	3374
545	20240115	104400	46283838900	195200	195200	195400	195200	2735
546	20240115	104300	45749872500	195300	195300	195400	195200	1870
547	20240115	104200	45384743600	195300	195400	195500	195200	2873
548	20240115	104100	44823551500	195400	195500	195600	195400	977
549	20240115	104000	44632591700	195600	195500	195600	195400	1128
550	20240115	103900	44412025300	195500	195500	195600	195400	585
551	20240115	103800	44297675200	195500	195600	195700	195500	1093
552	20240115	103700	44083956400	195600	195300	195700	195300	1994
553	20240115	103600	43694084700	195400	195400	195500	195300	1564
554	20240115	103500	43388492800	195400	195600	195600	195400	2097
555	20240115	103400	42978539000	195600	195600	195700	195500	1807
556	20240115	103300	42625118500	195600	195700	195700	195600	1237
557	20240115	103200	42383155500	195600	195700	195800	195600	1334
558	20240115	103100	42122103400	195800	195800	195800	195700	859
559	20240115	103000	41953949400	195900	196000	196000	195800	1966
560	20240115	102900	41568822500	196100	196200	196200	196000	754
561	20240115	102800	41421002800	196100	196100	196200	196000	908
562	20240115	102700	41242975500	196000	196000	196100	195900	482
563	20240115	102600	41148494700	196000	196000	196100	195900	860
564	20240115	102500	40979934000	196000	196100	196200	195900	549
565	20240115	102400	40872331900	196200	195900	196200	195900	2023
566	20240115	102300	40475788000	196000	195900	196000	195800	1429
567	20240115	102200	40195853200	195900	195900	196000	195800	1707
568	20240115	102100	39861464100	195900	195800	195900	195800	1662
569	20240115	102000	39535975800	195900	196000	196000	195700	2389
570	20240115	101900	39068172700	195900	196200	196200	195900	3855
571	20240115	101800	38312524400	196100	196200	196300	196100	1209
572	20240115	101700	38075313400	196200	196500	196500	196200	3267
573	20240115	101600	37433851100	196500	196800	196900	196500	2780
574	20240115	101500	36887254700	196900	196900	197000	196800	776
575	20240115	101400	36734464800	197000	196900	197100	196900	495
576	20240115	101300	36636955700	196900	197000	197000	196900	1132
577	20240115	101200	36414060000	197000	197100	197200	196900	1294
578	20240115	101100	36159131500	197200	197200	197200	197100	955
579	20240115	101000	35970893800	197100	197100	197200	197100	424
580	20240115	100900	35887317200	197100	197400	197400	197100	2661
581	20240115	100800	35362358000	197400	197300	197400	197300	229
582	20240115	100700	35317167100	197300	197300	197400	197300	180
583	20240115	100600	35281642500	197300	197200	197400	197200	938
584	20240115	100500	35096533200	197300	197300	197300	197100	902
585	20240115	100400	34918679200	197200	197100	197200	197100	700
586	20240115	100300	34780652100	197100	196900	197100	196900	2051
587	20240115	100200	34376572500	196900	196700	197000	196700	4822
588	20240115	100100	33427379300	196800	196600	196800	196600	1939
589	20240115	100000	33045992400	196600	196800	196800	196600	3049
590	20240115	095900	32446393600	196800	196600	196800	196500	2028
591	20240115	095800	32047570400	196600	196900	196900	196500	1606
592	20240115	095700	31731749800	196800	196800	197000	196800	1183
593	20240115	095600	31498830900	196900	197100	197100	196800	1514
594	20240115	095500	31200656700	197000	197200	197300	196900	3670
595	20240115	095400	30477509200	197200	197300	197300	197200	1851
596	20240115	095300	30112376700	197300	197300	197400	197100	2014
597	20240115	095200	29715105000	197400	197600	197600	197200	2570
598	20240115	095100	29207959100	197500	197600	197600	197500	1640
599	20240115	095000	28883996700	197600	197600	197600	197500	485
600	20240115	094900	28788173300	197600	197600	197700	197500	370
601	20240115	094800	28715054300	197600	197500	197600	197500	1223
602	20240115	094700	28473410000	197500	197600	197700	197500	818
603	20240115	094600	28311782100	197600	197700	197800	197600	1598
604	20240115	094500	27995840300	197700	197800	197900	197700	781
605	20240115	094400	27841400900	197800	197900	198000	197800	1148
606	20240115	094300	27614248400	198000	197900	198000	197800	320
607	20240115	094200	27550915200	197900	198000	198100	197800	1125
608	20240115	094100	27328222900	198100	198000	198200	198000	983
609	20240115	094000	27133498500	198000	198100	198200	198000	609
610	20240115	093900	27012852900	198100	198100	198200	198000	1263
611	20240115	093800	26762609800	198100	197800	198200	197800	4330
612	20240115	093700	25905000900	197900	197700	197900	197700	1291
613	20240115	093600	25649729000	197700	197600	197700	197500	591
614	20240115	093500	25532939000	197600	197500	197700	197300	2648
615	20240115	093400	25009953700	197300	197400	197500	197200	1877
616	20240115	093300	24639507100	197500	197300	197500	197300	1255
617	20240115	093200	24391805300	197400	197600	197600	197300	1575
618	20240115	093100	24080780200	197500	197700	197700	197500	1138
619	20240115	093000	23855934900	197700	198000	198100	197700	3928
620	20240115	092900	23078441800	198100	198000	198100	198000	1170
621	20240115	092800	22846723500	198100	198100	198200	198000	1111
622	20240115	092700	22626694200	198100	198100	198200	198000	1773
623	20240115	092600	22275477900	198000	197900	198100	197900	1889
624	20240115	092500	21901467000	197900	198100	198100	197700	1892
625	20240115	092400	21527059600	198000	198400	198500	198000	2072
626	20240115	092300	21116282300	198300	198100	198400	197900	2298
627	20240115	092200	20660918000	198100	198000	198100	197900	1071
628	20240115	092100	20448862900	198000	197900	198100	197900	1688
629	20240115	092000	20114593500	198000	198000	198000	197900	3342
630	20240115	091900	19452976000	198000	197700	198000	197700	1449
631	20240115	091800	19166288900	197800	197200	197800	197000	2392
632	20240115	091700	18694250200	197100	197500	197500	197100	3568
633	20240115	091600	17990588200	197400	198000	198000	197400	2269
634	20240115	091500	17541994000	198000	198100	198300	197900	2693
635	20240115	091400	17008629400	198200	198100	198500	197900	4451
636	20240115	091300	16126519200	198000	198300	198300	197900	4270
637	20240115	091200	15280504100	198300	197500	199000	197500	9113
638	20240115	091100	13473175400	197500	196800	197500	196800	6483
639	20240115	091000	12195812000	196800	196800	196900	196200	3387
640	20240115	090900	11529560100	196800	195800	196900	195700	6751
641	20240115	090800	10204032800	195800	195300	195900	195300	2072
642	20240115	090700	9798634000	195400	195000	195900	195000	10943
643	20240115	090600	7659957000	195100	195400	195500	195000	6926
644	20240115	090500	6308153200	195400	195600	195600	195400	3064
645	20240115	090400	5709069500	195600	195700	195800	195500	3998
646	20240115	090300	4927010800	195600	195900	196200	195600	3012
647	20240115	090200	4337416900	196000	195500	196200	195300	6534
648	20240115	090100	3058029700	195500	195400	196000	195300	3495
649	20240115	090000	2374059600	195300	196500	196500	195300	11874