KissMeData/009240/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185200	869998400	49800	49800	49800	49800	1057
3	20240104	185100	869998400	49800	49800	49800	49800	0
4	20240104	185000	869998400	49800	49800	49800	49800	0
5	20240104	184900	869998400	49800	49800	49800	49800	0
6	20240104	184800	869998400	49800	49800	49800	49800	0
7	20240104	184700	869998400	49800	49800	49800	49800	0
8	20240104	184600	869998400	49800	49800	49800	49800	0
9	20240104	184500	869998400	49800	49800	49800	49800	0
10	20240104	184400	869998400	49800	49800	49800	49800	0
11	20240104	184300	869998400	49800	49800	49800	49800	0
12	20240104	184200	869998400	49800	49800	49800	49800	0
13	20240104	184100	869998400	49800	49800	49800	49800	0
14	20240104	184000	869998400	49800	49800	49800	49800	0
15	20240104	183900	869998400	49800	49800	49800	49800	0
16	20240104	183800	869998400	49800	49800	49800	49800	0
17	20240104	183700	869998400	49800	49800	49800	49800	0
18	20240104	183600	869998400	49800	49800	49800	49800	0
19	20240104	183500	869998400	49800	49800	49800	49800	0
20	20240104	183400	869998400	49800	49800	49800	49800	0
21	20240104	183300	869998400	49800	49800	49800	49800	0
22	20240104	183200	869998400	49800	49800	49800	49800	0
23	20240104	183100	869998400	49800	49800	49800	49800	0
24	20240104	183000	869998400	49800	49800	49800	49800	0
25	20240104	182900	869998400	49800	49800	49800	49800	0
26	20240104	182800	869998400	49800	49800	49800	49800	0
27	20240104	182700	869998400	49800	49800	49800	49800	0
28	20240104	182600	869998400	49800	49800	49800	49800	0
29	20240104	182500	869998400	49800	49800	49800	49800	0
30	20240104	182400	869998400	49800	49800	49800	49800	0
31	20240104	182300	869998400	49800	49800	49800	49800	0
32	20240104	182200	869998400	49800	49800	49800	49800	1057
33	20240104	182100	869998400	49800	49800	49800	49800	0
34	20240104	182000	869998400	49800	49800	49800	49800	0
35	20240104	181900	869998400	49800	49800	49800	49800	0
36	20240104	181800	869998400	49800	49800	49800	49800	0
37	20240104	181700	869998400	49800	49800	49800	49800	0
38	20240104	181600	869998400	49800	49800	49800	49800	0
39	20240104	181500	869998400	49800	49800	49800	49800	0
40	20240104	181400	869998400	49800	49800	49800	49800	0
41	20240104	181300	869998400	49800	49800	49800	49800	0
42	20240104	181200	869998400	49800	49800	49800	49800	0
43	20240104	181100	869998400	49800	49800	49800	49800	0
44	20240104	181000	869998400	49800	49800	49800	49800	0
45	20240104	180900	869998400	49800	49800	49800	49800	0
46	20240104	180800	869998400	49800	49800	49800	49800	0
47	20240104	180700	869998400	49800	49800	49800	49800	0
48	20240104	180600	869998400	49800	49800	49800	49800	0
49	20240104	180500	869998400	49800	49800	49800	49800	0
50	20240104	180400	869998400	49800	49800	49800	49800	0
51	20240104	180300	869998400	49800	49800	49800	49800	0
52	20240104	180200	869998400	49800	49800	49800	49800	0
53	20240104	180100	869998400	49800	49800	49800	49800	0
54	20240104	180000	869998400	49800	49800	49800	49800	0
55	20240104	175900	869998400	49800	49800	49800	49800	0
56	20240104	175800	869998400	49800	49800	49800	49800	0
57	20240104	175700	869998400	49800	49800	49800	49800	0
58	20240104	175600	869998400	49800	49800	49800	49800	0
59	20240104	175500	869998400	49800	49800	49800	49800	0
60	20240104	175400	869998400	49800	49800	49800	49800	0
61	20240104	175300	869998400	49800	49800	49800	49800	0
62	20240104	175200	869998400	49800	49800	49800	49800	1057
63	20240104	175100	869998400	49800	49800	49800	49800	0
64	20240104	175000	869998400	49800	49800	49800	49800	0
65	20240104	174900	869998400	49800	49800	49800	49800	0
66	20240104	174800	869998400	49800	49800	49800	49800	0
67	20240104	174700	869998400	49800	49800	49800	49800	0
68	20240104	174600	869998400	49800	49800	49800	49800	0
69	20240104	174500	869998400	49800	49800	49800	49800	0
70	20240104	174400	869998400	49800	49800	49800	49800	0
71	20240104	174300	869998400	49800	49800	49800	49800	0
72	20240104	174200	869998400	49800	49800	49800	49800	0
73	20240104	174100	869998400	49800	49800	49800	49800	0
74	20240104	174000	869998400	49800	49800	49800	49800	0
75	20240104	173900	869998400	49800	49800	49800	49800	0
76	20240104	173800	869998400	49800	49800	49800	49800	0
77	20240104	173700	869998400	49800	49800	49800	49800	0
78	20240104	173600	869998400	49800	49800	49800	49800	0
79	20240104	173500	869998400	49800	49800	49800	49800	0
80	20240104	173400	869998400	49800	49800	49800	49800	0
81	20240104	173300	869998400	49800	49800	49800	49800	0
82	20240104	173200	869998400	49800	49800	49800	49800	0
83	20240104	173100	869998400	49800	49800	49800	49800	0
84	20240104	173000	869998400	49800	49800	49800	49800	0
85	20240104	172900	869998400	49800	49800	49800	49800	0
86	20240104	172800	869998400	49800	49800	49800	49800	0
87	20240104	172700	869998400	49800	49800	49800	49800	0
88	20240104	172600	869998400	49800	49800	49800	49800	0
89	20240104	172500	869998400	49800	49800	49800	49800	0
90	20240104	172400	869998400	49800	49800	49800	49800	0
91	20240104	172300	869998400	49800	49800	49800	49800	0
92	20240104	172200	869998400	49800	49800	49800	49800	1057
93	20240104	172100	869998400	49800	49800	49800	49800	0
94	20240104	172000	869998400	49800	49800	49800	49800	0
95	20240104	171900	869998400	49800	49800	49800	49800	0
96	20240104	171800	869998400	49800	49800	49800	49800	0
97	20240104	171700	869998400	49800	49800	49800	49800	0
98	20240104	171600	869998400	49800	49800	49800	49800	0
99	20240104	171500	869998400	49800	49800	49800	49800	0
100	20240104	171400	869998400	49800	49800	49800	49800	0
101	20240104	171300	869998400	49800	49800	49800	49800	0
102	20240104	171200	869998400	49800	49800	49800	49800	0
103	20240104	171100	869998400	49800	49800	49800	49800	0
104	20240104	171000	869998400	49800	49800	49800	49800	0
105	20240104	170900	869998400	49800	49800	49800	49800	0
106	20240104	170800	869998400	49800	49800	49800	49800	0
107	20240104	170700	869998400	49800	49800	49800	49800	0
108	20240104	170600	869998400	49800	49800	49800	49800	0
109	20240104	170500	869998400	49800	49800	49800	49800	0
110	20240104	170400	869998400	49800	49800	49800	49800	0
111	20240104	170300	869998400	49800	49800	49800	49800	0
112	20240104	170200	869998400	49800	49800	49800	49800	0
113	20240104	170100	869998400	49800	49800	49800	49800	0
114	20240104	170000	869998400	49800	49800	49800	49800	0
115	20240104	165900	869998400	49800	49800	49800	49800	0
116	20240104	165800	869998400	49800	49800	49800	49800	0
117	20240104	165700	869998400	49800	49800	49800	49800	0
118	20240104	165600	869998400	49800	49800	49800	49800	0
119	20240104	165500	869998400	49800	49800	49800	49800	0
120	20240104	165400	869998400	49800	49800	49800	49800	0
121	20240104	165300	869998400	49800	49800	49800	49800	0
122	20240104	165200	869998400	49800	49800	49800	49800	1057
123	20240104	165100	869998400	49800	49800	49800	49800	0
124	20240104	165000	869998400	49800	49800	49800	49800	0
125	20240104	164900	869998400	49800	49800	49800	49800	0
126	20240104	164800	869998400	49800	49800	49800	49800	0
127	20240104	164700	869998400	49800	49800	49800	49800	0
128	20240104	164600	869998400	49800	49800	49800	49800	0
129	20240104	164500	869998400	49800	49800	49800	49800	0
130	20240104	164400	869998400	49800	49800	49800	49800	0
131	20240104	164300	869998400	49800	49800	49800	49800	0
132	20240104	164200	869998400	49800	49800	49800	49800	0
133	20240104	164100	869998400	49800	49800	49800	49800	0
134	20240104	164000	869998400	49800	49800	49800	49800	0
135	20240104	163900	869998400	49800	49800	49800	49800	0
136	20240104	163800	869998400	49800	49800	49800	49800	0
137	20240104	163700	869998400	49800	49800	49800	49800	0
138	20240104	163600	869998400	49800	49800	49800	49800	0
139	20240104	163500	869998400	49800	49800	49800	49800	0
140	20240104	163400	869998400	49800	49800	49800	49800	0
141	20240104	163300	869998400	49800	49800	49800	49800	0
142	20240104	163200	869998400	49800	49800	49800	49800	0
143	20240104	163100	869998400	49800	49800	49800	49800	0
144	20240104	163000	869998400	49800	49800	49800	49800	0
145	20240104	162900	869998400	49800	49800	49800	49800	0
146	20240104	162800	869998400	49800	49800	49800	49800	0
147	20240104	162700	869998400	49800	49800	49800	49800	0
148	20240104	162600	869998400	49800	49800	49800	49800	0
149	20240104	162500	869998400	49800	49800	49800	49800	0
150	20240104	162400	869998400	49800	49800	49800	49800	0
151	20240104	162300	869998400	49800	49800	49800	49800	0
152	20240104	162200	869998400	49800	49800	49800	49800	1057
153	20240104	162100	869998400	49800	49800	49800	49800	0
154	20240104	162000	869998400	49800	49800	49800	49800	0
155	20240104	161900	869998400	49800	49800	49800	49800	0
156	20240104	161800	869998400	49800	49800	49800	49800	0
157	20240104	161700	869998400	49800	49800	49800	49800	0
158	20240104	161600	869998400	49800	49800	49800	49800	0
159	20240104	161500	869998400	49800	49800	49800	49800	0
160	20240104	161400	869998400	49800	49800	49800	49800	0
161	20240104	161300	869998400	49800	49800	49800	49800	0
162	20240104	161200	869998400	49800	49800	49800	49800	0
163	20240104	161100	869998400	49800	49800	49800	49800	0
164	20240104	161000	869998400	49800	49800	49800	49800	0
165	20240104	160900	869998400	49800	49800	49800	49800	0
166	20240104	160800	869998400	49800	49800	49800	49800	0
167	20240104	160700	869998400	49800	49800	49800	49800	0
168	20240104	160600	869998400	49800	49800	49800	49800	0
169	20240104	160500	869998400	49800	49800	49800	49800	0
170	20240104	160400	869998400	49800	49800	49800	49800	0
171	20240104	160300	869998400	49800	49800	49800	49800	0
172	20240104	160200	869998400	49800	49800	49800	49800	0
173	20240104	160100	869998400	49800	49800	49800	49800	0
174	20240104	160000	869998400	49800	49800	49800	49800	0
175	20240104	155900	869998400	49800	49800	49800	49800	0
176	20240104	155800	869998400	49800	49800	49800	49800	0
177	20240104	155700	869998400	49800	49800	49800	49800	0
178	20240104	155600	869998400	49800	49800	49800	49800	0
179	20240104	155500	869998400	49800	49800	49800	49800	0
180	20240104	155400	869998400	49800	49800	49800	49800	0
181	20240104	155300	869998400	49800	49800	49800	49800	0
182	20240104	155200	869998400	49800	49800	49800	49800	1057
183	20240104	155100	869998400	49800	49800	49800	49800	0
184	20240104	155000	869998400	49800	49800	49800	49800	0
185	20240104	154900	869998400	49800	49800	49800	49800	0
186	20240104	154800	869998400	49800	49800	49800	49800	0
187	20240104	154700	869998400	49800	49800	49800	49800	0
188	20240104	154600	869998400	49800	49800	49800	49800	0
189	20240104	154500	869998400	49800	49800	49800	49800	0
190	20240104	154400	869998400	49800	49800	49800	49800	0
191	20240104	154300	869998400	49800	49800	49800	49800	0
192	20240104	154200	869998400	49800	49800	49800	49800	0
193	20240104	154100	869998400	49800	49800	49800	49800	0
194	20240104	154000	869998400	49800	49800	49800	49800	0
195	20240104	153900	869998400	49800	49800	49800	49800	0
196	20240104	153800	869998400	49800	49800	49800	49800	0
197	20240104	153700	869998400	49800	49800	49800	49800	0
198	20240104	153600	869998400	49800	49800	49800	49800	0
199	20240104	153500	869998400	49800	49800	49800	49800	0
200	20240104	153400	869998400	49800	49800	49800	49800	0
201	20240104	153300	869998400	49800	49800	49800	49800	0
202	20240104	153200	869998400	49800	49800	49800	49800	0
203	20240104	153100	869998400	49800	49800	49800	49800	0
204	20240104	153000	869998400	49800	49800	49800	49800	1057
205	20240104	152900	817359800	50100	50100	50100	50100	0
206	20240104	152800	817359800	50100	50100	50100	50100	0
207	20240104	152700	817359800	50100	50100	50100	50100	0
208	20240104	152600	817359800	50100	50100	50100	50100	0
209	20240104	152500	817359800	50100	50100	50100	50100	0
210	20240104	152400	817359800	50100	50100	50100	50100	0
211	20240104	152300	817359800	50100	50100	50100	50100	0
212	20240104	152200	817359800	50100	50100	50100	50100	0
213	20240104	152100	817359800	50100	50100	50100	50100	0
214	20240104	152000	817359800	50100	50100	50100	50100	0
215	20240104	151900	817359800	50100	50100	50100	50000	19
216	20240104	151800	816409100	50100	50100	50100	50000	24
217	20240104	151700	815207300	50100	50000	50100	50000	11
218	20240104	151600	814656900	50000	50000	50100	50000	7
219	20240104	151500	814306800	50000	50000	50100	50000	7
220	20240104	151400	813956700	50000	50000	50100	50000	87
221	20240104	151300	809606600	50000	50100	50100	50000	11
222	20240104	151200	809056100	50000	50000	50100	50000	7
223	20240104	151100	808705900	50000	50100	50100	50000	8
224	20240104	151000	808305400	50100	50000	50100	50000	5
225	20240104	150900	808055100	50100	50000	50100	50000	6
226	20240104	150800	807754600	50100	50100	50100	50100	2
227	20240104	150700	807654400	50100	50100	50100	50100	4
228	20240104	150600	807454000	50000	49800	50000	49800	115
229	20240104	150500	801706050	49950	49950	49950	49800	45
230	20240104	150400	799464750	49800	49950	49950	49800	16
231	20240104	150300	798666300	49950	49950	49950	49950	22
232	20240104	150200	797567400	49950	49800	49950	49800	3
233	20240104	150100	797417850	49800	49800	49800	49800	3
234	20240104	150000	797268450	49750	49750	49750	49750	37
235	20240104	145900	795427700	49750	49750	49750	49750	75
236	20240104	145800	791696450	49750	49800	49950	49750	87
237	20240104	145700	787364150	49800	49750	49800	49750	110
238	20240104	145600	781889900	49750	49800	49800	49750	74
239	20240104	145500	778208300	49800	49800	49800	49750	220
240	20240104	145400	767255850	49800	49750	49800	49750	85
241	20240104	145300	763026350	49750	49750	49750	49750	111
242	20240104	145200	757504100	49750	49750	49750	49750	73
243	20240104	145100	753872350	49800	49800	49800	49750	153
244	20240104	145000	746257050	49800	49800	49800	49800	201
245	20240104	144900	736247250	49800	49800	49800	49800	130
246	20240104	144800	729773250	49800	49850	49850	49800	367
247	20240104	144700	711483800	49900	49950	49950	49900	1479
248	20240104	144600	637653550	49950	49950	50000	49950	109
249	20240104	144500	632208900	49950	49950	50000	49950	94
250	20240104	144400	627512500	49950	49950	49950	49950	72
251	20240104	144300	623916100	49950	49950	49950	49950	106
252	20240104	144200	618621400	49950	49950	49950	49950	72
253	20240104	144100	615025000	49950	49950	49950	49950	123
254	20240104	144000	608881150	50000	49950	50000	49950	74
255	20240104	143900	605184800	49950	50000	50100	49950	644
256	20240104	143800	572992200	50000	50000	50100	50000	74
257	20240104	143700	569292100	50000	50000	50100	50000	109
258	20240104	143600	563842000	50000	50000	50100	50000	73
259	20240104	143500	560191900	50000	50100	50100	50000	82
260	20240104	143400	556090800	50000	50000	50100	50000	113
261	20240104	143300	550440300	50100	50000	50100	50000	73
262	20240104	143200	546790100	50000	50200	50200	50000	122
263	20240104	143100	540688400	50000	50200	50200	50000	75
264	20240104	143000	536937400	50000	50000	50200	50000	108
265	20240104	142900	531537200	50000	50000	50200	50000	71
266	20240104	142800	527987000	50000	50000	50000	50000	71
267	20240104	142700	524437000	50000	50000	50000	50000	503
268	20240104	142600	499287000	50000	50000	50000	50000	79
269	20240104	142500	495337000	50000	50000	50000	50000	106
270	20240104	142400	490037000	50000	50000	50000	50000	71
271	20240104	142300	486487000	50000	50100	50100	50000	237
272	20240104	142200	474620500	50100	50100	50100	50100	131
273	20240104	142100	468057400	50100	50100	50100	50100	111
274	20240104	142000	462496300	50200	50100	50200	50100	122
275	20240104	141900	456379000	50100	50100	50200	50100	92
276	20240104	141800	451769700	50200	50200	50200	50200	1
277	20240104	141700	451719500	50200	50200	50200	50200	5
278	20240104	141600	451468500	50200	50200	50200	50200	11
279	20240104	141500	450916300	50200	50100	50200	50100	3
280	20240104	141400	450765800	50200	50200	50200	50200	1
281	20240104	141300	450715600	50200	50200	50200	50200	5
282	20240104	141200	450464600	50200	50200	50200	50200	4
283	20240104	141100	450263800	50200	50200	50200	50200	3
284	20240104	141000	450113200	50200	50200	50200	50200	39
285	20240104	140900	448155400	50200	50200	50200	50100	107
286	20240104	140800	442784100	50100	50200	50200	50100	31
287	20240104	140700	441230900	50200	50200	50200	50200	2
288	20240104	140600	441130500	50100	50100	50100	50100	1
289	20240104	140500	441080400	50200	50200	50200	50200	6
290	20240104	140400	440779200	50200	50200	50200	50200	1
291	20240104	140300	440729000	50100	50200	50200	50100	11
292	20240104	140200	440177800	50200	50200	50200	50200	2
293	20240104	140100	440077400	50200	50200	50200	50200	3
294	20240104	140000	439926800	50200	50200	50200	50200	1
295	20240104	135900	439876600	50100	50200	50200	50100	9
296	20240104	135800	439425600	50100	50100	50100	50100	3
297	20240104	135700	439275300	50100	50100	50100	50100	0
298	20240104	135600	439275300	50100	50100	50100	50100	1
299	20240104	135500	439225200	50200	50200	50200	50100	39
300	20240104	135400	437268100	50100	50100	50100	50100	2
301	20240104	135300	437167900	50100	50100	50100	50100	0
302	20240104	135200	437167900	50100	50100	50100	50100	1
303	20240104	135100	437117800	50200	50200	50200	50200	8
304	20240104	135000	436716200	50200	50200	50400	50200	14
305	20240104	134900	436012600	50200	50200	50200	50200	0
306	20240104	134800	436012600	50200	50200	50200	50200	1
307	20240104	134700	435962400	50200	50200	50200	50200	0
308	20240104	134600	435962400	50200	50200	50200	50200	1
309	20240104	134500	435912200	50200	50200	50200	50200	7
310	20240104	134400	435560800	50200	50200	50200	50200	8
311	20240104	134300	435159200	50200	50200	50200	50200	0
312	20240104	134200	435159200	50200	50200	50200	50100	501
313	20240104	134100	410055800	50200	50200	50400	50200	6
314	20240104	134000	409754400	50100	50200	50200	50100	67
315	20240104	133900	406397200	50200	50200	50200	50200	4
316	20240104	133800	406196400	50100	50200	50200	50100	22
317	20240104	133700	405092100	50100	50100	50100	50100	1
318	20240104	133600	405042000	50200	50200	50200	50200	4
319	20240104	133500	404841200	50100	50100	50100	50100	7
320	20240104	133400	404490500	50100	50100	50100	50100	0
321	20240104	133300	404490500	50100	50100	50100	50100	1
322	20240104	133200	404440400	50200	50200	50200	50200	7
323	20240104	133100	404089000	50100	50100	50100	50100	2
324	20240104	133000	403988800	50200	50200	50200	50200	21
325	20240104	132900	402934600	50200	50200	50200	50200	3
326	20240104	132800	402784000	50100	50100	50100	50100	0
327	20240104	132700	402784000	50100	50400	50400	50100	6
328	20240104	132600	402482200	50300	50200	50300	50200	164
329	20240104	132500	394247900	50100	50200	50200	50100	17
330	20240104	132400	393395200	50200	50200	50200	50200	1
331	20240104	132300	393345000	50100	50100	50200	50100	3
332	20240104	132200	393194600	50200	50200	50200	50200	5
333	20240104	132100	392943600	50100	50200	50200	50100	4
334	20240104	132000	392743000	50100	50200	50200	50100	7
335	20240104	131900	392392200	50200	50200	50200	50100	8
336	20240104	131800	391990700	50200	50200	50200	50200	1
337	20240104	131700	391940500	50200	50200	50200	50100	9
338	20240104	131600	391488800	50200	50100	50200	50100	3
339	20240104	131500	391338300	50100	50200	50200	50100	9
340	20240104	131400	390887200	50200	50100	50200	50100	4
341	20240104	131300	390686700	50100	50200	50200	50100	2
342	20240104	131200	390586400	50100	50200	50200	50100	21
343	20240104	131100	389533500	50200	50100	50200	50100	5
344	20240104	131000	389282700	50100	50100	50200	50100	11
345	20240104	130900	388731300	50100	50100	50100	50100	2
346	20240104	130800	388631100	50200	50100	50200	50100	12
347	20240104	130700	388029800	50200	50200	50200	50200	15
348	20240104	130600	387276800	50100	50100	50100	50100	7
349	20240104	130500	386926100	50200	50200	50200	50200	1
350	20240104	130400	386875900	50200	50100	50200	50100	4
351	20240104	130300	386675200	50200	50200	50200	50200	29
352	20240104	130200	385219400	50200	50200	50200	50200	4
353	20240104	130100	385018600	50200	50100	50200	50100	7
354	20240104	130000	384667700	50100	50100	50200	50100	12
355	20240104	125900	384066400	50200	50200	50200	50200	0
356	20240104	125800	384066400	50200	50200	50200	50200	1
357	20240104	125700	384016200	50200	50200	50200	50200	1
358	20240104	125600	383966000	50100	50200	50200	50100	46
359	20240104	125500	381657400	50200	50100	50200	50100	70
360	20240104	125400	378149500	50200	50200	50200	50200	1
361	20240104	125300	378099300	50200	50200	50200	50200	0
362	20240104	125200	378099300	50200	50200	50200	50200	0
363	20240104	125100	378099300	50200	50100	50200	50100	23
364	20240104	125000	376946900	50200	50200	50200	50200	1
365	20240104	124900	376896700	50200	50200	50200	50200	15
366	20240104	124800	376143700	50200	50200	50200	50200	3
367	20240104	124700	375993100	50200	50200	50200	50200	2
368	20240104	124600	375892700	50100	50200	50200	50100	21
369	20240104	124500	374840400	50200	50200	50200	50200	1
370	20240104	124400	374790200	50200	50200	50200	50200	3
371	20240104	124300	374639600	50200	50200	50200	50200	49
372	20240104	124200	372179800	50200	50200	50200	50200	25
373	20240104	124100	370924800	50100	50200	50200	50100	10
374	20240104	124000	370423200	50400	50400	50400	50400	0
375	20240104	123900	370423200	50400	50400	50400	50400	0
376	20240104	123800	370423200	50400	50200	50400	50200	32
377	20240104	123700	368813600	50200	50200	50200	50200	3
378	20240104	123600	368663000	50100	50200	50200	50100	13
379	20240104	123500	368011000	50200	50200	50200	50200	2
380	20240104	123400	367910600	50200	50200	50200	50200	1
381	20240104	123300	367860400	50200	50300	50300	50200	29
382	20240104	123200	366404200	50400	50400	50400	50300	6
383	20240104	123100	366101900	50300	50300	50400	50300	8
384	20240104	123000	365699400	50200	50200	50200	50200	164
385	20240104	122900	357466600	50200	50200	50200	50200	0
386	20240104	122800	357466600	50200	50200	50200	50200	0
387	20240104	122700	357466600	50200	50200	50200	50200	4
388	20240104	122600	357265800	50100	50100	50100	50100	6
389	20240104	122500	356965200	50200	50200	50200	50200	5
390	20240104	122400	356714200	50200	50200	50200	50200	1
391	20240104	122300	356664000	50100	50100	50100	50100	0
392	20240104	122200	356664000	50100	50100	50100	50100	16
393	20240104	122100	355862400	50200	50200	50200	50200	4
394	20240104	122000	355661600	50200	50200	50200	50200	0
395	20240104	121900	355661600	50200	50200	50200	50200	1
396	20240104	121800	355611400	50100	50200	50200	50100	3
397	20240104	121700	355460900	50200	50500	50500	50200	7
398	20240104	121600	355109200	50400	50400	50400	50400	55
399	20240104	121500	352337200	50200	50200	50200	50200	0
400	20240104	121400	352337200	50200	50200	50200	50200	17
401	20240104	121300	351483800	50200	50100	50200	50100	39
402	20240104	121200	349526100	50100	50100	50100	50100	6
403	20240104	121100	349225500	50200	50200	50200	50200	100
404	20240104	121000	344205500	50200	50200	50200	50200	1
405	20240104	120900	344155300	50200	50200	50200	50200	0
406	20240104	120800	344155300	50200	50200	50200	50200	3
407	20240104	120700	344004700	50100	50100	50100	50100	6
408	20240104	120600	343704100	50200	50200	50200	50200	1
409	20240104	120500	343653900	50200	50200	50200	50200	15
410	20240104	120400	342900900	50200	50100	50200	50100	2
411	20240104	120300	342800600	50200	50400	50400	50200	6
412	20240104	120200	342499200	50100	50100	50100	50100	5
413	20240104	120100	342248700	50400	50400	50400	50400	1
414	20240104	120000	342198300	50400	50400	50400	50400	2
415	20240104	115900	342097500	50200	50200	50200	50200	62
416	20240104	115800	338985100	50200	50400	50400	50100	37
417	20240104	115700	337130100	50100	50100	50100	50100	6
418	20240104	115600	336829500	50400	50400	50400	50400	5
419	20240104	115500	336577500	50400	50100	50400	50100	3
420	20240104	115400	336426600	50400	50400	50400	50400	1
421	20240104	115300	336376200	50400	50400	50400	50400	1
422	20240104	115200	336325800	50100	50400	50400	50100	7
423	20240104	115100	335974800	50400	50100	50400	50100	15
424	20240104	115000	335219100	50400	50400	50400	50400	2
425	20240104	114900	335118300	50400	50400	50400	50400	90
426	20240104	114800	330582300	50100	50100	50100	50100	2
427	20240104	114700	330482100	50100	50400	50400	50100	7
428	20240104	114600	330131100	50400	50400	50400	50400	4
429	20240104	114500	329929500	50400	50400	50400	50400	1
430	20240104	114400	329879100	50400	50400	50400	50400	2
431	20240104	114300	329778300	50100	50100	50100	50100	0
432	20240104	114200	329778300	50100	50400	50400	50100	7
433	20240104	114100	329427300	50400	50400	50400	50400	1
434	20240104	114000	329376900	50400	50400	50400	50400	6
435	20240104	113900	329074500	50400	50400	50400	50400	0
436	20240104	113800	329074500	50400	50400	50400	50400	1
437	20240104	113700	329024100	50000	50100	50300	50000	13
438	20240104	113600	328373300	50100	50100	50100	50100	45
439	20240104	113500	326118800	50100	50100	50100	50100	5
440	20240104	113400	325868300	50100	50100	50100	50100	8
441	20240104	113300	325467500	50000	50000	50000	50000	6
442	20240104	113200	325167500	50100	50100	50100	50100	50
443	20240104	113100	322662500	50100	50100	50100	50100	100
444	20240104	113000	317652500	50100	50100	50100	50100	2
445	20240104	112900	317552300	50100	50100	50100	50100	39
446	20240104	112800	315598400	50000	50000	50000	50000	6
447	20240104	112700	315298400	50100	50100	50100	50100	0
448	20240104	112600	315298400	50100	50100	50100	50100	55
449	20240104	112500	312542900	50100	50100	50100	50100	0
450	20240104	112400	312542900	50100	50100	50100	50100	1
451	20240104	112300	312492800	50000	50000	50000	50000	7
452	20240104	112200	312142800	50100	50100	50100	50000	107
453	20240104	112100	306787300	50200	50200	50200	50200	10
454	20240104	112000	306285300	50200	50200	50200	50200	0
455	20240104	111900	306285300	50200	50200	50200	50200	1
456	20240104	111800	306235100	50200	50100	50200	50100	26
457	20240104	111700	304932100	50200	50200	50200	50200	1
458	20240104	111600	304881900	50200	50200	50200	50200	2
459	20240104	111500	304781500	50200	50200	50200	50200	0
460	20240104	111400	304781500	50200	50200	50200	50200	1
461	20240104	111300	304731300	50200	50100	50200	50100	8
462	20240104	111200	304330300	50200	50100	50200	50100	21
463	20240104	111100	303278100	50200	50200	50200	50200	0
464	20240104	111000	303278100	50200	50200	50200	50200	1
465	20240104	110900	303227900	50100	50200	50200	50100	2
466	20240104	110800	303127600	50200	50200	50200	50100	19
467	20240104	110700	302174400	50100	50100	50100	50100	10
468	20240104	110600	301673400	50100	50100	50100	50100	0
469	20240104	110500	301673400	50100	50100	50100	50100	0
470	20240104	110400	301673400	50100	50100	50100	50100	17
471	20240104	110300	300821700	50400	50100	50400	50000	33
472	20240104	110200	299166700	50100	50100	50100	50000	24
473	20240104	110100	297965600	50100	50100	50100	50100	0
474	20240104	110000	297965600	50100	50200	50200	50100	31
475	20240104	105900	296410800	50100	50200	50200	50000	489
476	20240104	105800	271914400	50100	50200	50200	50100	7
477	20240104	105700	271563500	50200	50200	50200	50200	3
478	20240104	105600	271412900	50100	50100	50100	50100	30
479	20240104	105500	269909900	50200	50200	50200	50100	6
480	20240104	105400	269608900	50200	50200	50200	50200	1
481	20240104	105300	269558700	50200	50400	50400	50100	25
482	20240104	105200	268304800	50400	50400	50400	50400	1
483	20240104	105100	268254400	50400	50400	50400	50400	1
484	20240104	105000	268204000	50100	50400	50400	50100	2
485	20240104	104900	268103500	50400	50400	50400	50400	1
486	20240104	104800	268053100	50100	50400	50400	50100	12
487	20240104	104700	267450100	50400	50400	50400	50400	1
488	20240104	104600	267399700	50200	50400	50400	50200	27
489	20240104	104500	266044100	50100	50100	50100	50100	1
490	20240104	104400	265994000	50100	50100	50100	50100	6
491	20240104	104300	265693400	50200	50200	50200	50200	45
492	20240104	104200	263434400	50200	50200	50200	50200	40
493	20240104	104100	261426400	50200	50300	50300	50200	2
494	20240104	104000	261325900	50300	50300	50300	50300	0
495	20240104	103900	261325900	50300	50200	50300	50200	7
496	20240104	103800	260974400	50300	50300	50300	50300	5
497	20240104	103700	260722900	50200	50200	50200	50200	13
498	20240104	103600	260070300	50200	50200	50200	50200	76
499	20240104	103500	256255100	50200	50200	50200	50200	30
500	20240104	103400	254749100	50100	50100	50100	50100	6
501	20240104	103300	254448500	50400	50400	50400	50400	14
502	20240104	103200	253742900	50100	50100	50100	50100	0
503	20240104	103100	253742900	50100	50100	50100	50100	120
504	20240104	103000	247730900	50500	50200	50500	50200	26
505	20240104	102900	246421800	50100	50300	50300	50100	109
506	20240104	102800	240948800	50300	50200	50300	50200	5
507	20240104	102700	240697400	50300	50300	50300	50300	1
508	20240104	102600	240647100	50300	50300	50300	50300	11
509	20240104	102500	240093800	50300	50300	50300	50300	0
510	20240104	102400	240093800	50300	50300	50300	50300	6
511	20240104	102300	239792000	50600	50600	50600	50600	0
512	20240104	102200	239792000	50600	50600	50600	50600	1
513	20240104	102100	239741400	50600	50500	50600	50500	14
514	20240104	102000	239034300	50200	50200	50200	50200	11
515	20240104	101900	238482100	50200	50100	50200	50100	7
516	20240104	101800	238131300	50200	50200	50200	50200	13
517	20240104	101700	237478700	50100	50100	50100	50100	179
518	20240104	101600	228510800	50000	50000	50000	50000	519
519	20240104	101500	202560800	50200	50000	50200	50000	22
520	20240104	101400	201460400	50000	50200	50200	50000	1418
521	20240104	101300	130323100	50300	50300	50300	50300	40
522	20240104	101200	128311100	50300	50300	50300	50300	1
523	20240104	101100	128260800	50200	50200	50200	50200	20
524	20240104	101000	127256800	50200	50200	50200	50200	29
525	20240104	100900	125801000	50200	50300	50300	50200	265
526	20240104	100800	112475700	50400	50400	50400	50400	0
527	20240104	100700	112475700	50400	50400	50400	50400	0
528	20240104	100600	112475700	50400	50300	50400	50300	2
529	20240104	100500	112375000	50400	50300	50400	50300	68
530	20240104	100400	108953700	50200	50200	50300	50200	26
531	20240104	100300	107648100	50300	50400	50400	50300	178
532	20240104	100200	98694300	50400	50400	50400	50400	1
533	20240104	100100	98643900	50400	50400	50400	50400	1
534	20240104	100000	98593500	50300	50300	50300	50300	66
535	20240104	095900	95273700	50400	50400	50400	50400	10
536	20240104	095800	94769700	50400	50400	50400	50400	4
537	20240104	095700	94568100	50300	50400	50400	50300	20
538	20240104	095600	93562000	50400	50400	50400	50400	0
539	20240104	095500	93562000	50400	50400	50400	50400	0
540	20240104	095400	93562000	50400	50400	50400	50400	1
541	20240104	095300	93511600	50400	50400	50400	50400	8
542	20240104	095200	93108400	50300	50400	50400	50300	30
543	20240104	095100	91598600	50400	50400	50400	50400	5
544	20240104	095000	91346600	50400	50400	50400	50400	7
545	20240104	094900	90993800	50300	50400	50400	50300	45
546	20240104	094800	88728100	50400	50400	50400	50400	10
547	20240104	094700	88224100	50600	50600	50600	50600	14
548	20240104	094600	87515700	50200	50200	50200	50200	1
549	20240104	094500	87465500	50300	50300	50300	50300	0
550	20240104	094400	87465500	50300	50300	50300	50300	13
551	20240104	094300	86811600	50600	50600	50600	50600	20
552	20240104	094200	85799600	50600	50600	50600	50600	19
553	20240104	094100	84838200	50600	50600	50600	50600	1
554	20240104	094000	84787600	50200	50400	50400	50200	37
555	20240104	093900	82930000	50400	50200	50500	50200	309
556	20240104	093800	67411400	50200	50200	50200	50200	9
557	20240104	093700	66959600	50200	50200	50200	50200	4
558	20240104	093600	66758800	50200	50200	50200	50200	1
559	20240104	093500	66708600	50200	50200	50200	50200	175
560	20240104	093400	57923600	50200	50300	50300	50200	43
561	20240104	093300	55764700	50200	50300	50300	50200	5
562	20240104	093200	55513300	50200	50300	50300	50200	2
563	20240104	093100	55412800	50300	50300	50300	50300	11
564	20240104	093000	54859500	50300	50300	50300	50300	1
565	20240104	092900	54809200	50300	50300	50300	50300	23
566	20240104	092800	53652300	50200	50200	50200	50200	104
567	20240104	092700	48431500	50200	50300	50300	50200	39
568	20240104	092600	46471500	50300	50300	50300	50300	2
569	20240104	092500	46370900	50200	50200	50200	50200	11
570	20240104	092400	45818700	50200	50300	50300	50200	11
571	20240104	092300	45265500	50200	50300	50300	50200	179
572	20240104	092200	36274900	50300	50300	50300	50300	5
573	20240104	092100	36023400	50300	50300	50300	50300	1
574	20240104	092000	35973100	50300	50300	50300	50300	2
575	20240104	091900	35872500	50200	50200	50200	50200	0
576	20240104	091800	35872500	50200	50200	50300	50200	22
577	20240104	091700	34768000	50300	50300	50300	50300	1
578	20240104	091600	34717700	50200	50300	50300	50200	2
579	20240104	091500	34617200	50300	50300	50300	50300	0
580	20240104	091400	34617200	50300	50300	50300	50300	10
581	20240104	091300	34114200	50300	50300	50300	50300	9
582	20240104	091200	33661500	50300	50300	50300	50300	43
583	20240104	091100	31498600	50300	50400	50400	50300	109
584	20240104	091000	26015800	50400	50400	50700	50300	38
585	20240104	090900	24101600	50400	50400	50400	50400	45
586	20240104	090800	21833600	50400	50600	50600	50400	66
587	20240104	090700	18505200	50600	50300	50600	50300	43
588	20240104	090600	16337600	50300	50600	50600	50300	102
589	20240104	090500	11206600	50600	50600	50600	50600	3
590	20240104	090400	11054800	50200	50200	50200	50200	0
591	20240104	090300	11054800	50200	50200	50300	50200	36
592	20240104	090200	9246300	50300	50300	50300	50300	76
593	20240104	090100	5423500	50200	50200	50200	50200	1
594	20240104	090000	5373300	50400	50200	50400	50200	107