KissMeData/352480/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211100	1982180600	62700	62700	62700	62700	96
3	20240102	211000	1982180600	62700	62700	62700	62700	0
4	20240102	210900	1982180600	62700	62700	62700	62700	0
5	20240102	210800	1982180600	62700	62700	62700	62700	0
6	20240102	210700	1982180600	62700	62700	62700	62700	0
7	20240102	210600	1982180600	62700	62700	62700	62700	0
8	20240102	210500	1982180600	62700	62700	62700	62700	0
9	20240102	210400	1982180600	62700	62700	62700	62700	0
10	20240102	210300	1982180600	62700	62700	62700	62700	0
11	20240102	210200	1982180600	62700	62700	62700	62700	0
12	20240102	210100	1982180600	62700	62700	62700	62700	0
13	20240102	210000	1982180600	62700	62700	62700	62700	0
14	20240102	205900	1982180600	62700	62700	62700	62700	0
15	20240102	205800	1982180600	62700	62700	62700	62700	0
16	20240102	205700	1982180600	62700	62700	62700	62700	0
17	20240102	205600	1982180600	62700	62700	62700	62700	0
18	20240102	205500	1982180600	62700	62700	62700	62700	0
19	20240102	205400	1982180600	62700	62700	62700	62700	0
20	20240102	205300	1982180600	62700	62700	62700	62700	0
21	20240102	205200	1982180600	62700	62700	62700	62700	0
22	20240102	205100	1982180600	62700	62700	62700	62700	0
23	20240102	205000	1982180600	62700	62700	62700	62700	0
24	20240102	204900	1982180600	62700	62700	62700	62700	0
25	20240102	204800	1982180600	62700	62700	62700	62700	0
26	20240102	204700	1982180600	62700	62700	62700	62700	0
27	20240102	204600	1982180600	62700	62700	62700	62700	0
28	20240102	204500	1982180600	62700	62700	62700	62700	0
29	20240102	204400	1982180600	62700	62700	62700	62700	0
30	20240102	204300	1982180600	62700	62700	62700	62700	0
31	20240102	204200	1982180600	62700	62700	62700	62700	0
32	20240102	204100	1982180600	62700	62700	62700	62700	96
33	20240102	204000	1982180600	62700	62700	62700	62700	0
34	20240102	203900	1982180600	62700	62700	62700	62700	0
35	20240102	203800	1982180600	62700	62700	62700	62700	0
36	20240102	203700	1982180600	62700	62700	62700	62700	0
37	20240102	203600	1982180600	62700	62700	62700	62700	0
38	20240102	203500	1982180600	62700	62700	62700	62700	0
39	20240102	203400	1982180600	62700	62700	62700	62700	0
40	20240102	203300	1982180600	62700	62700	62700	62700	0
41	20240102	203200	1982180600	62700	62700	62700	62700	0
42	20240102	203100	1982180600	62700	62700	62700	62700	0
43	20240102	203000	1982180600	62700	62700	62700	62700	0
44	20240102	202900	1982180600	62700	62700	62700	62700	0
45	20240102	202800	1982180600	62700	62700	62700	62700	0
46	20240102	202700	1982180600	62700	62700	62700	62700	0
47	20240102	202600	1982180600	62700	62700	62700	62700	0
48	20240102	202500	1982180600	62700	62700	62700	62700	0
49	20240102	202400	1982180600	62700	62700	62700	62700	0
50	20240102	202300	1982180600	62700	62700	62700	62700	0
51	20240102	202200	1982180600	62700	62700	62700	62700	0
52	20240102	202100	1982180600	62700	62700	62700	62700	0
53	20240102	202000	1982180600	62700	62700	62700	62700	0
54	20240102	201900	1982180600	62700	62700	62700	62700	0
55	20240102	201800	1982180600	62700	62700	62700	62700	0
56	20240102	201700	1982180600	62700	62700	62700	62700	0
57	20240102	201600	1982180600	62700	62700	62700	62700	0
58	20240102	201500	1982180600	62700	62700	62700	62700	0
59	20240102	201400	1982180600	62700	62700	62700	62700	0
60	20240102	201300	1982180600	62700	62700	62700	62700	0
61	20240102	201200	1982180600	62700	62700	62700	62700	0
62	20240102	201100	1982180600	62700	62700	62700	62700	96
63	20240102	201000	1982180600	62700	62700	62700	62700	0
64	20240102	200900	1982180600	62700	62700	62700	62700	0
65	20240102	200800	1982180600	62700	62700	62700	62700	0
66	20240102	200700	1982180600	62700	62700	62700	62700	0
67	20240102	200600	1982180600	62700	62700	62700	62700	0
68	20240102	200500	1982180600	62700	62700	62700	62700	0
69	20240102	200400	1982180600	62700	62700	62700	62700	0
70	20240102	200300	1982180600	62700	62700	62700	62700	0
71	20240102	200200	1982180600	62700	62700	62700	62700	0
72	20240102	200100	1982180600	62700	62700	62700	62700	0
73	20240102	200000	1982180600	62700	62700	62700	62700	0
74	20240102	195900	1982180600	62700	62700	62700	62700	0
75	20240102	195800	1982180600	62700	62700	62700	62700	0
76	20240102	195700	1982180600	62700	62700	62700	62700	0
77	20240102	195600	1982180600	62700	62700	62700	62700	0
78	20240102	195500	1982180600	62700	62700	62700	62700	0
79	20240102	195400	1982180600	62700	62700	62700	62700	0
80	20240102	195300	1982180600	62700	62700	62700	62700	0
81	20240102	195200	1982180600	62700	62700	62700	62700	0
82	20240102	195100	1982180600	62700	62700	62700	62700	0
83	20240102	195000	1982180600	62700	62700	62700	62700	0
84	20240102	194900	1982180600	62700	62700	62700	62700	0
85	20240102	194800	1982180600	62700	62700	62700	62700	0
86	20240102	194700	1982180600	62700	62700	62700	62700	0
87	20240102	194600	1982180600	62700	62700	62700	62700	0
88	20240102	194500	1982180600	62700	62700	62700	62700	0
89	20240102	194400	1982180600	62700	62700	62700	62700	0
90	20240102	194300	1982180600	62700	62700	62700	62700	0
91	20240102	194200	1982180600	62700	62700	62700	62700	0
92	20240102	194100	1982180600	62700	62700	62700	62700	96
93	20240102	194000	1982180600	62700	62700	62700	62700	0
94	20240102	193900	1982180600	62700	62700	62700	62700	0
95	20240102	193800	1982180600	62700	62700	62700	62700	0
96	20240102	193700	1982180600	62700	62700	62700	62700	0
97	20240102	193600	1982180600	62700	62700	62700	62700	0
98	20240102	193500	1982180600	62700	62700	62700	62700	0
99	20240102	193400	1982180600	62700	62700	62700	62700	0
100	20240102	193300	1982180600	62700	62700	62700	62700	0
101	20240102	193200	1982180600	62700	62700	62700	62700	0
102	20240102	193100	1982180600	62700	62700	62700	62700	0
103	20240102	193000	1982180600	62700	62700	62700	62700	0
104	20240102	192900	1982180600	62700	62700	62700	62700	0
105	20240102	192800	1982180600	62700	62700	62700	62700	0
106	20240102	192700	1982180600	62700	62700	62700	62700	0
107	20240102	192600	1982180600	62700	62700	62700	62700	0
108	20240102	192500	1982180600	62700	62700	62700	62700	0
109	20240102	192400	1982180600	62700	62700	62700	62700	0
110	20240102	192300	1982180600	62700	62700	62700	62700	0
111	20240102	192200	1982180600	62700	62700	62700	62700	0
112	20240102	192100	1982180600	62700	62700	62700	62700	0
113	20240102	192000	1982180600	62700	62700	62700	62700	0
114	20240102	191900	1982180600	62700	62700	62700	62700	0
115	20240102	191800	1982180600	62700	62700	62700	62700	0
116	20240102	191700	1982180600	62700	62700	62700	62700	0
117	20240102	191600	1982180600	62700	62700	62700	62700	0
118	20240102	191500	1982180600	62700	62700	62700	62700	0
119	20240102	191400	1982180600	62700	62700	62700	62700	0
120	20240102	191300	1982180600	62700	62700	62700	62700	0
121	20240102	191200	1982180600	62700	62700	62700	62700	0
122	20240102	191100	1982180600	62700	62700	62700	62700	96
123	20240102	191000	1982180600	62700	62700	62700	62700	0
124	20240102	190900	1982180600	62700	62700	62700	62700	0
125	20240102	190800	1982180600	62700	62700	62700	62700	0
126	20240102	190700	1982180600	62700	62700	62700	62700	0
127	20240102	190600	1982180600	62700	62700	62700	62700	0
128	20240102	190500	1982180600	62700	62700	62700	62700	0
129	20240102	190400	1982180600	62700	62700	62700	62700	0
130	20240102	190300	1982180600	62700	62700	62700	62700	0
131	20240102	190200	1982180600	62700	62700	62700	62700	0
132	20240102	190100	1982180600	62700	62700	62700	62700	0
133	20240102	190000	1982180600	62700	62700	62700	62700	0
134	20240102	185900	1982180600	62700	62700	62700	62700	0
135	20240102	185800	1982180600	62700	62700	62700	62700	0
136	20240102	185700	1982180600	62700	62700	62700	62700	0
137	20240102	185600	1982180600	62700	62700	62700	62700	0
138	20240102	185500	1982180600	62700	62700	62700	62700	0
139	20240102	185400	1982180600	62700	62700	62700	62700	0
140	20240102	185300	1982180600	62700	62700	62700	62700	0
141	20240102	185200	1982180600	62700	62700	62700	62700	0
142	20240102	185100	1982180600	62700	62700	62700	62700	0
143	20240102	185000	1982180600	62700	62700	62700	62700	0
144	20240102	184900	1982180600	62700	62700	62700	62700	0
145	20240102	184800	1982180600	62700	62700	62700	62700	0
146	20240102	184700	1982180600	62700	62700	62700	62700	0
147	20240102	184600	1982180600	62700	62700	62700	62700	0
148	20240102	184500	1982180600	62700	62700	62700	62700	0
149	20240102	184400	1982180600	62700	62700	62700	62700	0
150	20240102	184300	1982180600	62700	62700	62700	62700	0
151	20240102	184200	1982180600	62700	62700	62700	62700	0
152	20240102	184100	1982180600	62700	62700	62700	62700	96
153	20240102	184000	1982180600	62700	62700	62700	62700	0
154	20240102	183900	1982180600	62700	62700	62700	62700	0
155	20240102	183800	1982180600	62700	62700	62700	62700	0
156	20240102	183700	1982180600	62700	62700	62700	62700	0
157	20240102	183600	1982180600	62700	62700	62700	62700	0
158	20240102	183500	1982180600	62700	62700	62700	62700	0
159	20240102	183400	1982180600	62700	62700	62700	62700	0
160	20240102	183300	1982180600	62700	62700	62700	62700	0
161	20240102	183200	1982180600	62700	62700	62700	62700	0
162	20240102	183100	1982180600	62700	62700	62700	62700	0
163	20240102	183000	1982180600	62700	62700	62700	62700	0
164	20240102	182900	1982180600	62700	62700	62700	62700	0
165	20240102	182800	1982180600	62700	62700	62700	62700	0
166	20240102	182700	1982180600	62700	62700	62700	62700	0
167	20240102	182600	1982180600	62700	62700	62700	62700	0
168	20240102	182500	1982180600	62700	62700	62700	62700	0
169	20240102	182400	1982180600	62700	62700	62700	62700	0
170	20240102	182300	1982180600	62700	62700	62700	62700	0
171	20240102	182200	1982180600	62700	62700	62700	62700	0
172	20240102	182100	1982180600	62700	62700	62700	62700	0
173	20240102	182000	1982180600	62700	62700	62700	62700	0
174	20240102	181900	1982180600	62700	62700	62700	62700	0
175	20240102	181800	1982180600	62700	62700	62700	62700	0
176	20240102	181700	1982180600	62700	62700	62700	62700	0
177	20240102	181600	1982180600	62700	62700	62700	62700	0
178	20240102	181500	1982180600	62700	62700	62700	62700	0
179	20240102	181400	1982180600	62700	62700	62700	62700	0
180	20240102	181300	1982180600	62700	62700	62700	62700	0
181	20240102	181200	1982180600	62700	62700	62700	62700	0
182	20240102	181100	1982180600	62700	62700	62700	62700	96
183	20240102	181000	1982180600	62700	62700	62700	62700	0
184	20240102	180900	1982180600	62700	62700	62700	62700	0
185	20240102	180800	1982180600	62700	62700	62700	62700	0
186	20240102	180700	1982180600	62700	62700	62700	62700	0
187	20240102	180600	1982180600	62700	62700	62700	62700	0
188	20240102	180500	1982180600	62700	62700	62700	62700	0
189	20240102	180400	1982180600	62700	62700	62700	62700	0
190	20240102	180300	1982180600	62700	62700	62700	62700	0
191	20240102	180200	1982180600	62700	62700	62700	62700	0
192	20240102	180100	1982180600	62700	62700	62700	62700	0
193	20240102	180000	1982180600	62700	62700	62700	62700	0
194	20240102	175900	1982180600	62700	62700	62700	62700	0
195	20240102	175800	1982180600	62700	62700	62700	62700	0
196	20240102	175700	1982180600	62700	62700	62700	62700	0
197	20240102	175600	1982180600	62700	62700	62700	62700	0
198	20240102	175500	1982180600	62700	62700	62700	62700	0
199	20240102	175400	1982180600	62700	62700	62700	62700	0
200	20240102	175300	1982180600	62700	62700	62700	62700	0
201	20240102	175200	1982180600	62700	62700	62700	62700	0
202	20240102	175100	1982180600	62700	62700	62700	62700	0
203	20240102	175000	1982180600	62700	62700	62700	62700	0
204	20240102	174900	1982180600	62700	62700	62700	62700	0
205	20240102	174800	1982180600	62700	62700	62700	62700	0
206	20240102	174700	1982180600	62700	62700	62700	62700	0
207	20240102	174600	1982180600	62700	62700	62700	62700	0
208	20240102	174500	1982180600	62700	62700	62700	62700	0
209	20240102	174400	1982180600	62700	62700	62700	62700	0
210	20240102	174300	1982180600	62700	62700	62700	62700	0
211	20240102	174200	1982180600	62700	62700	62700	62700	0
212	20240102	174100	1982180600	62700	62700	62700	62700	96
213	20240102	174000	1982180600	62700	62700	62700	62700	0
214	20240102	173900	1982180600	62700	62700	62700	62700	0
215	20240102	173800	1982180600	62700	62700	62700	62700	0
216	20240102	173700	1982180600	62700	62700	62700	62700	0
217	20240102	173600	1982180600	62700	62700	62700	62700	0
218	20240102	173500	1982180600	62700	62700	62700	62700	0
219	20240102	173400	1982180600	62700	62700	62700	62700	0
220	20240102	173300	1982180600	62700	62700	62700	62700	0
221	20240102	173200	1982180600	62700	62700	62700	62700	0
222	20240102	173100	1982180600	62700	62700	62700	62700	0
223	20240102	173000	1982180600	62700	62700	62700	62700	0
224	20240102	172900	1982180600	62700	62700	62700	62700	0
225	20240102	172800	1982180600	62700	62700	62700	62700	0
226	20240102	172700	1982180600	62700	62700	62700	62700	0
227	20240102	172600	1982180600	62700	62700	62700	62700	0
228	20240102	172500	1982180600	62700	62700	62700	62700	0
229	20240102	172400	1982180600	62700	62700	62700	62700	0
230	20240102	172300	1982180600	62700	62700	62700	62700	0
231	20240102	172200	1982180600	62700	62700	62700	62700	0
232	20240102	172100	1982180600	62700	62700	62700	62700	0
233	20240102	172000	1982180600	62700	62700	62700	62700	0
234	20240102	171900	1982180600	62700	62700	62700	62700	0
235	20240102	171800	1982180600	62700	62700	62700	62700	0
236	20240102	171700	1982180600	62700	62700	62700	62700	0
237	20240102	171600	1982180600	62700	62700	62700	62700	0
238	20240102	171500	1982180600	62700	62700	62700	62700	0
239	20240102	171400	1982180600	62700	62700	62700	62700	0
240	20240102	171300	1982180600	62700	62700	62700	62700	0
241	20240102	171200	1982180600	62700	62700	62700	62700	0
242	20240102	171100	1982180600	62700	62700	62700	62700	96
243	20240102	171000	1982180600	62700	62700	62700	62700	0
244	20240102	170900	1982180600	62700	62700	62700	62700	0
245	20240102	170800	1982180600	62700	62700	62700	62700	0
246	20240102	170700	1982180600	62700	62700	62700	62700	0
247	20240102	170600	1982180600	62700	62700	62700	62700	0
248	20240102	170500	1982180600	62700	62700	62700	62700	0
249	20240102	170400	1982180600	62700	62700	62700	62700	0
250	20240102	170300	1982180600	62700	62700	62700	62700	0
251	20240102	170200	1982180600	62700	62700	62700	62700	0
252	20240102	170100	1982180600	62700	62700	62700	62700	0
253	20240102	170000	1982180600	62700	62700	62700	62700	0
254	20240102	165900	1982180600	62700	62700	62700	62700	0
255	20240102	165800	1982180600	62700	62700	62700	62700	0
256	20240102	165700	1982180600	62700	62700	62700	62700	0
257	20240102	165600	1982180600	62700	62700	62700	62700	0
258	20240102	165500	1982180600	62700	62700	62700	62700	0
259	20240102	165400	1982180600	62700	62700	62700	62700	0
260	20240102	165300	1982180600	62700	62700	62700	62700	0
261	20240102	165200	1982180600	62700	62700	62700	62700	0
262	20240102	165100	1982180600	62700	62700	62700	62700	0
263	20240102	165000	1982180600	62700	62700	62700	62700	0
264	20240102	164900	1982180600	62700	62700	62700	62700	0
265	20240102	164800	1982180600	62700	62700	62700	62700	0
266	20240102	164700	1982180600	62700	62700	62700	62700	0
267	20240102	164600	1982180600	62700	62700	62700	62700	0
268	20240102	164500	1982180600	62700	62700	62700	62700	0
269	20240102	164400	1982180600	62700	62700	62700	62700	0
270	20240102	164300	1982180600	62700	62700	62700	62700	0
271	20240102	164200	1982180600	62700	62700	62700	62700	0
272	20240102	164100	1982180600	62700	62700	62700	62700	96
273	20240102	164000	1982180600	62700	62700	62700	62700	0
274	20240102	163900	1982180600	62700	62700	62700	62700	0
275	20240102	163800	1982180600	62700	62700	62700	62700	0
276	20240102	163700	1982180600	62700	62700	62700	62700	0
277	20240102	163600	1982180600	62700	62700	62700	62700	0
278	20240102	163500	1982180600	62700	62700	62700	62700	0
279	20240102	163400	1982180600	62700	62700	62700	62700	0
280	20240102	163300	1982180600	62700	62700	62700	62700	0
281	20240102	163200	1982180600	62700	62700	62700	62700	0
282	20240102	163100	1982180600	62700	62700	62700	62700	0
283	20240102	163000	1982180600	62700	62700	62700	62700	0
284	20240102	162900	1982180600	62700	62700	62700	62700	0
285	20240102	162800	1982180600	62700	62700	62700	62700	0
286	20240102	162700	1982180600	62700	62700	62700	62700	0
287	20240102	162600	1982180600	62700	62700	62700	62700	0
288	20240102	162500	1982180600	62700	62700	62700	62700	0
289	20240102	162400	1982180600	62700	62700	62700	62700	0
290	20240102	162300	1982180600	62700	62700	62700	62700	0
291	20240102	162200	1982180600	62700	62700	62700	62700	0
292	20240102	162100	1982180600	62700	62700	62700	62700	0
293	20240102	162000	1982180600	62700	62700	62700	62700	0
294	20240102	161900	1982180600	62700	62700	62700	62700	0
295	20240102	161800	1982180600	62700	62700	62700	62700	0
296	20240102	161700	1982180600	62700	62700	62700	62700	0
297	20240102	161600	1982180600	62700	62700	62700	62700	0
298	20240102	161500	1982180600	62700	62700	62700	62700	0
299	20240102	161400	1982180600	62700	62700	62700	62700	0
300	20240102	161300	1982180600	62700	62700	62700	62700	0
301	20240102	161200	1982180600	62700	62700	62700	62700	0
302	20240102	161100	1982180600	62700	62700	62700	62700	96
303	20240102	161000	1982180600	62700	62700	62700	62700	0
304	20240102	160900	1982180600	62700	62700	62700	62700	0
305	20240102	160800	1982180600	62700	62700	62700	62700	0
306	20240102	160700	1982180600	62700	62700	62700	62700	0
307	20240102	160600	1982180600	62700	62700	62700	62700	0
308	20240102	160500	1982180600	62700	62700	62700	62700	0
309	20240102	160400	1982180600	62700	62700	62700	62700	0
310	20240102	160300	1982180600	62700	62700	62700	62700	0
311	20240102	160200	1982180600	62700	62700	62700	62700	0
312	20240102	160100	1982180600	62700	62700	62700	62700	0
313	20240102	160000	1982180600	62700	62700	62700	62700	0
314	20240102	155900	1982180600	62700	62700	62700	62700	0
315	20240102	155800	1982180600	62700	62700	62700	62700	0
316	20240102	155700	1982180600	62700	62700	62700	62700	0
317	20240102	155600	1982180600	62700	62700	62700	62700	0
318	20240102	155500	1982180600	62700	62700	62700	62700	0
319	20240102	155400	1982180600	62700	62700	62700	62700	0
320	20240102	155300	1982180600	62700	62700	62700	62700	0
321	20240102	155200	1982180600	62700	62700	62700	62700	0
322	20240102	155100	1982180600	62700	62700	62700	62700	0
323	20240102	155000	1982180600	62700	62700	62700	62700	0
324	20240102	154900	1982180600	62700	62700	62700	62700	0
325	20240102	154800	1982180600	62700	62700	62700	62700	0
326	20240102	154700	1982180600	62700	62700	62700	62700	0
327	20240102	154600	1982180600	62700	62700	62700	62700	0
328	20240102	154500	1982180600	62700	62700	62700	62700	0
329	20240102	154400	1982180600	62700	62700	62700	62700	0
330	20240102	154300	1982180600	62700	62700	62700	62700	0
331	20240102	154200	1982180600	62700	62700	62700	62700	0
332	20240102	154100	1982180600	62700	62700	62700	62700	96
333	20240102	154000	1982180600	62700	62700	62700	62700	0
334	20240102	153900	1982180600	62700	62700	62700	62700	0
335	20240102	153800	1982180600	62700	62700	62700	62700	0
336	20240102	153700	1982180600	62700	62700	62700	62700	0
337	20240102	153600	1982180600	62700	62700	62700	62700	0
338	20240102	153500	1982180600	62700	62700	62700	62700	0
339	20240102	153400	1982180600	62700	62700	62700	62700	0
340	20240102	153300	1982180600	62700	62700	62700	62700	0
341	20240102	153200	1982180600	62700	62700	62700	62700	0
342	20240102	153100	1982180600	62700	62700	62700	62700	0
343	20240102	153000	1982180600	62700	62700	62700	62700	96
344	20240102	152900	1976161400	63100	63100	63100	63100	0
345	20240102	152800	1976161400	63100	63100	63100	63100	0
346	20240102	152700	1976161400	63100	63100	63100	63100	0
347	20240102	152600	1976161400	63100	63100	63100	63100	0
348	20240102	152500	1976161400	63100	63100	63100	63100	0
349	20240102	152400	1976161400	63100	63100	63100	63100	0
350	20240102	152300	1976161400	63100	63100	63100	63100	0
351	20240102	152200	1976161400	63100	63100	63100	63100	0
352	20240102	152100	1976161400	63100	63100	63100	63100	0
353	20240102	152000	1976161400	63100	63100	63100	63100	0
354	20240102	151900	1976161400	63100	63100	63200	63100	73
355	20240102	151800	1971552700	62800	62800	63100	62800	138
356	20240102	151700	1962846400	63100	62700	63100	62700	73
357	20240102	151600	1958257200	62900	63000	63000	62800	32
358	20240102	151500	1956244500	63000	62900	63000	62700	82
359	20240102	151400	1951084400	62900	62900	62900	62800	63
360	20240102	151300	1947124500	62800	62900	62900	62800	12
361	20240102	151200	1946369900	62800	62900	62900	62700	63
362	20240102	151100	1942410900	62700	62800	63100	62700	68
363	20240102	151000	1938136800	62700	62900	62900	62700	56
364	20240102	150900	1934621000	63000	62900	63000	62900	123
365	20240102	150800	1926881200	63000	62900	63000	62900	101
366	20240102	150700	1920521100	62900	62900	63000	62900	13
367	20240102	150600	1919702300	63000	62900	63000	62700	120
368	20240102	150500	1912161300	62900	63000	63000	62900	40
369	20240102	150400	1909641800	63000	63000	63100	62900	52
370	20240102	150300	1906365000	63000	63100	63100	62900	39
371	20240102	150200	1903905500	62900	63000	63100	62900	58
372	20240102	150100	1900248100	62900	62800	63000	62800	22
373	20240102	150000	1898863600	62800	62700	62800	62500	168
374	20240102	145900	1888344200	62700	62700	62700	62500	225
375	20240102	145800	1874263700	62600	62600	62800	62600	81
376	20240102	145700	1869187200	62700	62700	62800	62600	158
377	20240102	145600	1859280100	62700	62600	62800	62600	210
378	20240102	145500	1846122100	62500	62800	62800	62500	136
379	20240102	145400	1837603000	62700	62600	62800	62500	347
380	20240102	145300	1815903400	62600	62500	62700	62400	125
381	20240102	145200	1808080500	62600	62600	62600	62400	232
382	20240102	145100	1793560600	62500	62500	62600	62400	130
383	20240102	145000	1785432900	62500	62600	62700	62500	166
384	20240102	144900	1775046800	62700	62500	62800	62500	160
385	20240102	144800	1765027800	62500	62600	62600	62400	170
386	20240102	144700	1754400100	62600	62400	62600	62400	141
387	20240102	144600	1745586200	62500	62500	62600	62400	198
388	20240102	144500	1733219300	62500	62600	62600	62400	178
389	20240102	144400	1722089200	62500	62600	62600	62500	181
390	20240102	144300	1710770800	62500	62500	62800	62500	110
391	20240102	144200	1703883800	62600	62500	62600	62400	193
392	20240102	144100	1691807800	62700	62600	62800	62500	156
393	20240102	144000	1682040400	62600	62600	62600	62400	180
394	20240102	143900	1670786200	62600	62600	62600	62400	162
395	20240102	143800	1660655800	62600	62600	62700	62500	161
396	20240102	143700	1650575700	62700	62700	62700	62500	105
397	20240102	143600	1643995500	62700	62600	62800	62600	123
398	20240102	143500	1636284200	62600	62700	62800	62500	143
399	20240102	143400	1627330000	62600	62600	62700	62400	211
400	20240102	143300	1614124600	62500	62500	62600	62400	193
401	20240102	143200	1602061900	62500	62600	62700	62400	192
402	20240102	143100	1590051700	62600	62700	62700	62500	281
403	20240102	143000	1572483900	62600	62500	62700	62500	150
404	20240102	142900	1563097400	62500	62600	62700	62500	129
405	20240102	142800	1555023200	62700	62600	62700	62500	171
406	20240102	142700	1544311900	62600	62400	62700	62400	289
407	20240102	142600	1526247100	62500	62600	62600	62400	172
408	20240102	142500	1515502200	62500	62400	62600	62400	209
409	20240102	142400	1502448200	62500	62600	62600	62400	101
410	20240102	142300	1496130800	62600	62400	62600	62400	341
411	20240102	142200	1474823400	62400	62700	62700	62400	163
412	20240102	142100	1464635000	62700	62600	62700	62600	134
413	20240102	142000	1456241200	62600	62500	62700	62500	319
414	20240102	141900	1436276900	62600	62600	62600	62500	87
415	20240102	141800	1430834000	62600	62700	62800	62600	181
416	20240102	141700	1419495100	62700	62500	62700	62500	280
417	20240102	141600	1401960600	62600	62600	62800	62600	342
418	20240102	141500	1380539700	62600	62700	62800	62600	240
419	20240102	141400	1365502600	62600	62700	62800	62500	236
420	20240102	141300	1350713100	62800	62900	62900	62700	166
421	20240102	141200	1340279600	62900	63400	63400	62900	447
422	20240102	141100	1312091900	63400	63500	63500	63200	157
423	20240102	141000	1302141500	63500	63600	63800	63400	245
424	20240102	140900	1286573300	63700	63800	63900	63600	146
425	20240102	140800	1277265600	63800	63900	63900	63700	103
426	20240102	140700	1270693600	63800	63900	63900	63800	102
427	20240102	140600	1264176300	64000	64000	64000	63900	115
428	20240102	140500	1256823700	64000	64000	64000	63900	43
429	20240102	140400	1254072500	64000	64000	64000	63900	77
430	20240102	140300	1249145300	64000	63900	64000	63900	56
431	20240102	140200	1245561800	63900	64000	64000	63900	55
432	20240102	140100	1242042400	64000	64000	64000	63900	52
433	20240102	140000	1238714800	64000	63900	64000	63800	63
434	20240102	135900	1234684500	63900	64000	64000	63800	85
435	20240102	135800	1229246200	64000	64000	64000	63800	68
436	20240102	135700	1224898300	63900	64000	64000	63900	57
437	20240102	135600	1221251000	63900	63900	64000	63800	53
438	20240102	135500	1217863700	63900	63800	64000	63800	68
439	20240102	135400	1213515700	63900	64000	64000	63900	77
440	20240102	135300	1208587800	63800	63900	64000	63800	21
441	20240102	135200	1207246700	64000	63900	64000	63900	62
442	20240102	135100	1203280800	63900	63700	64000	63700	57
443	20240102	135000	1199637800	63800	64000	64000	63800	121
444	20240102	134900	1191900300	64000	63900	64000	63800	38
445	20240102	134800	1189470600	63900	63900	63900	63800	38
446	20240102	134700	1187043600	63900	63800	63900	63700	109
447	20240102	134600	1180087100	63800	63800	63900	63800	61
448	20240102	134500	1176190800	63800	63900	63900	63700	58
449	20240102	134400	1172489700	63800	63900	63900	63700	28
450	20240102	134300	1170702600	63900	63800	64000	63800	64
451	20240102	134200	1166612500	63900	63800	63900	63800	42
452	20240102	134100	1163928900	63800	63800	63900	63700	50
453	20240102	134000	1160735800	63900	64000	64000	63800	56
454	20240102	133900	1157157100	64000	63900	64000	63800	52
455	20240102	133800	1153831300	63900	63800	63900	63700	87
456	20240102	133700	1148275800	63700	63700	63800	63600	55
457	20240102	133600	1144768900	63700	63800	63900	63700	36
458	20240102	133500	1142471800	63800	63900	63900	63700	59
459	20240102	133400	1138703800	63700	63900	64000	63700	70
460	20240102	133300	1134232700	63900	63900	64000	63800	95
461	20240102	133200	1128158400	63800	63800	63900	63800	98
462	20240102	133100	1121897500	63800	63800	63900	63800	37
463	20240102	133000	1119536300	63800	63700	64000	63700	77
464	20240102	132900	1114619200	63800	63800	63900	63800	66
465	20240102	132800	1110407900	63900	63700	63900	63600	55
466	20240102	132700	1106899400	63800	63700	63800	63600	57
467	20240102	132600	1103266900	63700	63800	63800	63600	98
468	20240102	132500	1097019300	63700	63800	63800	63700	47
469	20240102	132400	1094021000	63800	63800	63900	63700	66
470	20240102	132300	1089809300	63800	63800	63900	63700	34
471	20240102	132200	1087639600	63800	63700	63800	63700	70
472	20240102	132100	1083176400	63800	63600	63800	63600	74
473	20240102	132000	1078459300	63700	63700	63800	63700	43
474	20240102	131900	1075717000	63700	63800	63900	63700	67
475	20240102	131800	1071440100	63800	63700	63900	63700	27
476	20240102	131700	1069716100	63700	63700	63800	63700	58
477	20240102	131600	1066016200	63700	63700	63800	63700	67
478	20240102	131500	1061743800	63700	63700	63800	63600	25
479	20240102	131400	1060150800	63700	63900	63900	63600	88
480	20240102	131300	1054541000	63800	63700	63800	63600	51
481	20240102	131200	1051288800	63700	63800	63800	63700	49
482	20240102	131100	1048165300	63800	63600	63800	63500	95
483	20240102	131000	1042114400	63600	63800	63800	63600	13
484	20240102	130900	1041286200	63800	63800	63900	63700	98
485	20240102	130800	1035033300	63700	63800	63800	63700	37
486	20240102	130700	1032674700	63700	63700	63800	63700	100
487	20240102	130600	1026297500	63700	63600	63700	63600	59
488	20240102	130500	1022539500	63500	63700	63700	63500	32
489	20240102	130400	1020502800	63700	63700	63700	63600	53
490	20240102	130300	1017127000	63700	63800	63800	63700	73
491	20240102	130200	1012471000	63600	63800	63900	63600	90
492	20240102	130100	1006737400	63800	63800	63900	63700	66
493	20240102	130000	1002524700	63800	63900	63900	63700	53
494	20240102	125900	999143800	63800	63900	63900	63800	67
495	20240102	125800	994866400	63800	63900	63900	63800	70
496	20240102	125700	990396500	63900	63900	63900	63800	50
497	20240102	125600	987203200	63800	63800	63900	63800	69
498	20240102	125500	982796200	63800	63800	63900	63800	40
499	20240102	125400	980240900	63800	63900	63900	63800	47
500	20240102	125300	977239500	63700	63800	64000	63600	198
501	20240102	125200	964612300	63900	63800	63900	63700	40
502	20240102	125100	962057000	63800	63900	63900	63800	51
503	20240102	125000	958800100	63900	64000	64000	63700	84
504	20240102	124900	953432600	64000	64000	64000	64000	7
505	20240102	124800	952984600	63900	63800	64000	63800	68
506	20240102	124700	948636000	63800	63800	63900	63700	103
507	20240102	124600	942061900	63700	63800	63900	63700	28
508	20240102	124500	940274200	63700	63800	64000	63600	147
509	20240102	124400	930891300	63700	63700	63800	63700	22
510	20240102	124300	929489100	63700	63700	63800	63700	47
511	20240102	124200	926491100	63700	63800	63800	63700	69
512	20240102	124100	922090400	63800	63900	63900	63700	76
513	20240102	124000	917240500	63800	63900	64000	63800	156
514	20240102	123900	907277200	63800	63900	63900	63800	25
515	20240102	123800	905680400	63900	63900	64000	63800	33
516	20240102	123700	903571500	63900	63800	63900	63800	106
517	20240102	123600	896804200	63900	63900	63900	63800	36
518	20240102	123500	894504700	63800	63800	64000	63800	178
519	20240102	123400	883142600	63700	63800	63900	63700	14
520	20240102	123300	882249000	63700	64000	64000	63700	109
521	20240102	123200	875290500	63700	63800	63900	63700	61
522	20240102	123100	871396300	63800	63800	63800	63700	38
523	20240102	123000	868972200	63800	63600	63800	63600	18
524	20240102	122900	867824200	63800	63700	63800	63600	97
525	20240102	122800	861650100	63700	63700	63700	63600	32
526	20240102	122700	859611900	63600	63600	63700	63600	63
527	20240102	122600	855600900	63600	63600	63700	63500	35
528	20240102	122500	853374500	63600	63700	63700	63600	91
529	20240102	122400	847585300	63600	63600	63600	63500	93
530	20240102	122300	841670900	63500	63700	63700	63500	30
531	20240102	122200	839762400	63600	63600	63600	63500	34
532	20240102	122100	837600100	63700	63800	63800	63600	158
533	20240102	122000	827536600	63600	63700	63800	63600	60
534	20240102	121900	823712700	63700	63700	63700	63600	78
535	20240102	121800	818744200	63700	63900	64000	63600	155
536	20240102	121700	808868800	63900	63900	63900	63800	57
537	20240102	121600	805228300	63900	63800	63900	63800	69
538	20240102	121500	800820000	63900	63900	64000	63800	22
539	20240102	121400	799415600	64000	63900	64000	63900	114
540	20240102	121300	792121700	63900	64000	64000	63800	10
541	20240102	121200	791482700	63900	64000	64000	63900	72
542	20240102	121100	786876500	64000	63900	64000	63900	65
543	20240102	121000	782718200	64000	64000	64000	63900	32
544	20240102	120900	780671100	63900	64000	64000	63800	40
545	20240102	120800	778113100	64000	63900	64000	63900	98
546	20240102	120700	771845400	63900	63900	63900	63900	33
547	20240102	120600	769736700	63900	63800	63900	63800	94
548	20240102	120500	763731700	63900	63900	64000	63800	31
549	20240102	120400	761751100	63800	64000	64000	63800	37
550	20240102	120300	759383500	64000	63900	64000	63900	81
551	20240102	120200	754201100	64000	63900	64000	63900	17
552	20240102	120100	753114200	63900	64000	64000	63900	82
553	20240102	120000	747866600	64000	64000	64000	63800	76
554	20240102	115900	743009400	64100	64000	64100	64000	42
555	20240102	115800	740319200	64000	64100	64100	64000	69
556	20240102	115700	735896400	64100	64000	64100	63900	51
557	20240102	115600	732630300	64100	63900	64100	63800	257
558	20240102	115500	716171800	64000	63900	64000	63800	102
559	20240102	115400	709648900	64000	64000	64000	63900	12
560	20240102	115300	708881600	64000	63800	64000	63800	106
561	20240102	115200	702106300	63800	63900	64000	63800	112
562	20240102	115100	694949000	63900	64000	64000	63800	49
563	20240102	115000	691815800	64000	63900	64000	63900	77
564	20240102	114900	686889600	63900	64000	64000	63900	24
565	20240102	114800	685353800	64000	63900	64000	63800	80
566	20240102	114700	680241700	63900	63900	63900	63800	53
567	20240102	114600	676856800	63900	63800	63900	63800	70
568	20240102	114500	672384700	63800	63900	63900	63800	76
569	20240102	114400	667529900	63900	63900	63900	63800	27
570	20240102	114300	665804700	64000	63900	64000	63900	52
571	20240102	114200	662477800	63900	63800	64000	63800	82
572	20240102	114100	657232400	63900	63900	64000	63900	17
573	20240102	114000	656145900	63900	63900	64000	63900	74
574	20240102	113900	651410900	63900	63900	64000	63900	44
575	20240102	113800	648596300	63900	63900	63900	63900	38
576	20240102	113700	646168100	64000	64000	64000	63900	67
577	20240102	113600	641883700	64000	63800	64000	63800	120
578	20240102	113500	634214300	63800	63800	63900	63800	69
579	20240102	113400	629807700	63900	63900	63900	63800	64
580	20240102	113300	625718300	63900	63900	63900	63800	27
581	20240102	113200	623994000	63900	63800	63900	63800	58
582	20240102	113100	620289500	63800	63800	63900	63700	54
583	20240102	113000	616842900	63900	63900	63900	63800	63
584	20240102	112900	612818200	63900	63800	63900	63700	83
585	20240102	112800	607517100	63800	63800	63800	63700	18
586	20240102	112700	606368800	63700	63900	63900	63700	84
587	20240102	112600	601009800	63800	63800	63800	63700	57
588	20240102	112500	597373500	63800	63800	63900	63700	48
589	20240102	112400	594309700	63800	63900	63900	63800	59
590	20240102	112300	590541300	63900	63800	63900	63700	43
591	20240102	112200	587796900	63800	63900	63900	63800	88
592	20240102	112100	582175800	63900	64000	64100	63900	91
593	20240102	112000	576353300	64000	63900	64000	63900	86
594	20240102	111900	570856200	63900	64100	64100	63900	134
595	20240102	111800	562274500	64100	64100	64100	64000	58
596	20240102	111700	558557300	64000	64100	64100	64000	72
597	20240102	111600	553943800	64000	64100	64100	64000	48
598	20240102	111500	550868200	64100	64100	64100	63900	40
599	20240102	111400	548307600	64100	64000	64100	64000	117
600	20240102	111300	540819500	64000	64100	64100	64000	91
601	20240102	111200	534987800	64000	64100	64100	64000	53
602	20240102	111100	531591400	64100	64000	64100	63900	271
603	20240102	111000	514248000	63900	63900	63900	63800	123
604	20240102	110900	506388900	63900	64000	64000	63900	69
605	20240102	110800	501974800	64000	63900	64000	63900	45
606	20240102	110700	499096400	63900	64000	64000	63900	40
607	20240102	110600	496539500	64100	63900	64100	63900	91
608	20240102	110500	490713400	64000	63900	64000	63900	48
609	20240102	110400	487642000	64000	64100	64200	64000	86
610	20240102	110300	482130500	64100	64100	64100	64000	54
611	20240102	110200	478670300	64100	64000	64100	64000	55
612	20240102	110100	475145000	64000	64200	64200	64000	268
613	20240102	110000	457953900	64100	63900	64100	63900	77
614	20240102	105900	453022300	64000	64200	64200	64000	56
615	20240102	105800	449435600	64100	64000	64100	64000	95
616	20240102	105700	443355100	64000	63900	64000	63800	119
617	20240102	105600	435750400	64000	64000	64100	63900	57
618	20240102	105500	432100200	64000	64000	64100	64000	331
619	20240102	105400	410887400	64000	64000	64000	63800	303
620	20240102	105300	391539900	64000	63800	64000	63700	313
621	20240102	105200	371535400	63800	63800	63800	63700	46
622	20240102	105100	368601400	63800	63700	63900	63700	344
623	20240102	105000	346639700	63600	63600	63700	63600	32
624	20240102	104900	344603800	63800	63700	63800	63700	70
625	20240102	104800	340142800	63700	63500	63800	63500	840
626	20240102	104700	286602100	63500	63200	63700	63100	488
627	20240102	104600	255642700	63100	63100	63200	63100	36
628	20240102	104500	253369000	63100	63000	63100	62900	155
629	20240102	104400	243603600	63100	63100	63100	62700	186
630	20240102	104300	231898000	63200	62900	63200	62900	129
631	20240102	104200	223769900	62900	62900	62900	62800	117
632	20240102	104100	216411200	62900	62600	62900	62600	69
633	20240102	104000	212078200	62700	62700	62900	62700	103
634	20240102	103900	205613800	62700	62300	62700	62300	258
635	20240102	103800	189481200	62300	62300	62300	62300	5
636	20240102	103700	189169700	62300	62400	62800	62300	91
637	20240102	103600	183488000	62300	62200	62300	62200	357
638	20240102	103500	161253100	62200	62000	62200	62000	19
639	20240102	103400	160074500	61900	62000	62000	61900	16
640	20240102	103300	159083300	62000	62100	62100	62000	105
641	20240102	103200	152565700	62200	62300	62300	62200	9
642	20240102	103100	152005200	62100	62100	62100	62100	107
643	20240102	103000	145360500	62000	61700	62000	61700	264
644	20240102	102900	129062800	61700	61800	61800	61700	222
645	20240102	102800	115351700	61900	62000	62000	61900	48
646	20240102	102700	112377400	62000	61900	62000	61900	22
647	20240102	102600	111014900	62000	62000	62000	62000	2
648	20240102	102500	110890900	61900	62000	62000	61900	25
649	20240102	102400	109342300	61900	61800	61900	61800	13
650	20240102	102300	108538700	61800	61800	61800	61800	130
651	20240102	102200	100504700	62000	61800	62000	61800	65
652	20240102	102100	96484400	61800	61800	61800	61800	16
653	20240102	102000	95495600	61900	61900	61900	61900	2
654	20240102	101900	95371800	61800	61900	61900	61800	18
655	20240102	101800	94257800	61900	62000	62000	61800	92
656	20240102	101700	88566100	61900	62000	62000	61900	100
657	20240102	101600	82369700	62100	62300	62300	62100	167
658	20240102	101500	71998200	62300	62000	62300	62000	34
659	20240102	101400	69885400	62100	62100	62100	62000	9
660	20240102	101300	69327000	62000	62000	62000	62000	202
661	20240102	101200	56803000	62100	62100	62200	62100	136
662	20240102	101100	48357200	62100	62200	62200	62100	9
663	20240102	101000	47798200	62100	62200	62500	62100	84
664	20240102	100900	42573800	62200	62500	62500	62200	210
665	20240102	100800	29462700	62800	62600	62800	62600	145
666	20240102	100700	20384100	62500	62600	62600	62500	41
667	20240102	100600	17819600	62600	62600	62600	62500	14
668	20240102	100500	16944000	62500	62500	62500	62500	9
669	20240102	100400	16381500	62500	62700	62700	62500	52
670	20240102	100300	13129900	62600	62600	62600	62600	21
671	20240102	100200	11815300	62900	62200	62900	62200	12
672	20240102	100100	11064600	61900	61900	61900	61900	0
673	20240102	100000	11064600	61900	62400	62400	61900	178