KissMeData/306200/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211000	532408800	133000	133000	133000	133000	88
3	20240103	210900	532408800	133000	133000	133000	133000	0
4	20240103	210800	532408800	133000	133000	133000	133000	0
5	20240103	210700	532408800	133000	133000	133000	133000	0
6	20240103	210600	532408800	133000	133000	133000	133000	0
7	20240103	210500	532408800	133000	133000	133000	133000	0
8	20240103	210400	532408800	133000	133000	133000	133000	0
9	20240103	210300	532408800	133000	133000	133000	133000	0
10	20240103	210200	532408800	133000	133000	133000	133000	0
11	20240103	210100	532408800	133000	133000	133000	133000	0
12	20240103	210000	532408800	133000	133000	133000	133000	0
13	20240103	205900	532408800	133000	133000	133000	133000	0
14	20240103	205800	532408800	133000	133000	133000	133000	0
15	20240103	205700	532408800	133000	133000	133000	133000	0
16	20240103	205600	532408800	133000	133000	133000	133000	0
17	20240103	205500	532408800	133000	133000	133000	133000	0
18	20240103	205400	532408800	133000	133000	133000	133000	0
19	20240103	205300	532408800	133000	133000	133000	133000	0
20	20240103	205200	532408800	133000	133000	133000	133000	0
21	20240103	205100	532408800	133000	133000	133000	133000	0
22	20240103	205000	532408800	133000	133000	133000	133000	0
23	20240103	204900	532408800	133000	133000	133000	133000	0
24	20240103	204800	532408800	133000	133000	133000	133000	0
25	20240103	204700	532408800	133000	133000	133000	133000	0
26	20240103	204600	532408800	133000	133000	133000	133000	0
27	20240103	204500	532408800	133000	133000	133000	133000	0
28	20240103	204400	532408800	133000	133000	133000	133000	0
29	20240103	204300	532408800	133000	133000	133000	133000	0
30	20240103	204200	532408800	133000	133000	133000	133000	0
31	20240103	204100	532408800	133000	133000	133000	133000	0
32	20240103	204000	532408800	133000	133000	133000	133000	88
33	20240103	203900	532408800	133000	133000	133000	133000	0
34	20240103	203800	532408800	133000	133000	133000	133000	0
35	20240103	203700	532408800	133000	133000	133000	133000	0
36	20240103	203600	532408800	133000	133000	133000	133000	0
37	20240103	203500	532408800	133000	133000	133000	133000	0
38	20240103	203400	532408800	133000	133000	133000	133000	0
39	20240103	203300	532408800	133000	133000	133000	133000	0
40	20240103	203200	532408800	133000	133000	133000	133000	0
41	20240103	203100	532408800	133000	133000	133000	133000	0
42	20240103	203000	532408800	133000	133000	133000	133000	0
43	20240103	202900	532408800	133000	133000	133000	133000	0
44	20240103	202800	532408800	133000	133000	133000	133000	0
45	20240103	202700	532408800	133000	133000	133000	133000	0
46	20240103	202600	532408800	133000	133000	133000	133000	0
47	20240103	202500	532408800	133000	133000	133000	133000	0
48	20240103	202400	532408800	133000	133000	133000	133000	0
49	20240103	202300	532408800	133000	133000	133000	133000	0
50	20240103	202200	532408800	133000	133000	133000	133000	0
51	20240103	202100	532408800	133000	133000	133000	133000	0
52	20240103	202000	532408800	133000	133000	133000	133000	0
53	20240103	201900	532408800	133000	133000	133000	133000	0
54	20240103	201800	532408800	133000	133000	133000	133000	0
55	20240103	201700	532408800	133000	133000	133000	133000	0
56	20240103	201600	532408800	133000	133000	133000	133000	0
57	20240103	201500	532408800	133000	133000	133000	133000	0
58	20240103	201400	532408800	133000	133000	133000	133000	0
59	20240103	201300	532408800	133000	133000	133000	133000	0
60	20240103	201200	532408800	133000	133000	133000	133000	0
61	20240103	201100	532408800	133000	133000	133000	133000	0
62	20240103	201000	532408800	133000	133000	133000	133000	88
63	20240103	200900	532408800	133000	133000	133000	133000	0
64	20240103	200800	532408800	133000	133000	133000	133000	0
65	20240103	200700	532408800	133000	133000	133000	133000	0
66	20240103	200600	532408800	133000	133000	133000	133000	0
67	20240103	200500	532408800	133000	133000	133000	133000	0
68	20240103	200400	532408800	133000	133000	133000	133000	0
69	20240103	200300	532408800	133000	133000	133000	133000	0
70	20240103	200200	532408800	133000	133000	133000	133000	0
71	20240103	200100	532408800	133000	133000	133000	133000	0
72	20240103	200000	532408800	133000	133000	133000	133000	0
73	20240103	195900	532408800	133000	133000	133000	133000	0
74	20240103	195800	532408800	133000	133000	133000	133000	0
75	20240103	195700	532408800	133000	133000	133000	133000	0
76	20240103	195600	532408800	133000	133000	133000	133000	0
77	20240103	195500	532408800	133000	133000	133000	133000	0
78	20240103	195400	532408800	133000	133000	133000	133000	0
79	20240103	195300	532408800	133000	133000	133000	133000	0
80	20240103	195200	532408800	133000	133000	133000	133000	0
81	20240103	195100	532408800	133000	133000	133000	133000	0
82	20240103	195000	532408800	133000	133000	133000	133000	0
83	20240103	194900	532408800	133000	133000	133000	133000	0
84	20240103	194800	532408800	133000	133000	133000	133000	0
85	20240103	194700	532408800	133000	133000	133000	133000	0
86	20240103	194600	532408800	133000	133000	133000	133000	0
87	20240103	194500	532408800	133000	133000	133000	133000	0
88	20240103	194400	532408800	133000	133000	133000	133000	0
89	20240103	194300	532408800	133000	133000	133000	133000	0
90	20240103	194200	532408800	133000	133000	133000	133000	0
91	20240103	194100	532408800	133000	133000	133000	133000	0
92	20240103	194000	532408800	133000	133000	133000	133000	88
93	20240103	193900	532408800	133000	133000	133000	133000	0
94	20240103	193800	532408800	133000	133000	133000	133000	0
95	20240103	193700	532408800	133000	133000	133000	133000	0
96	20240103	193600	532408800	133000	133000	133000	133000	0
97	20240103	193500	532408800	133000	133000	133000	133000	0
98	20240103	193400	532408800	133000	133000	133000	133000	0
99	20240103	193300	532408800	133000	133000	133000	133000	0
100	20240103	193200	532408800	133000	133000	133000	133000	0
101	20240103	193100	532408800	133000	133000	133000	133000	0
102	20240103	193000	532408800	133000	133000	133000	133000	0
103	20240103	192900	532408800	133000	133000	133000	133000	0
104	20240103	192800	532408800	133000	133000	133000	133000	0
105	20240103	192700	532408800	133000	133000	133000	133000	0
106	20240103	192600	532408800	133000	133000	133000	133000	0
107	20240103	192500	532408800	133000	133000	133000	133000	0
108	20240103	192400	532408800	133000	133000	133000	133000	0
109	20240103	192300	532408800	133000	133000	133000	133000	0
110	20240103	192200	532408800	133000	133000	133000	133000	0
111	20240103	192100	532408800	133000	133000	133000	133000	0
112	20240103	192000	532408800	133000	133000	133000	133000	0
113	20240103	191900	532408800	133000	133000	133000	133000	0
114	20240103	191800	532408800	133000	133000	133000	133000	0
115	20240103	191700	532408800	133000	133000	133000	133000	0
116	20240103	191600	532408800	133000	133000	133000	133000	0
117	20240103	191500	532408800	133000	133000	133000	133000	0
118	20240103	191400	532408800	133000	133000	133000	133000	0
119	20240103	191300	532408800	133000	133000	133000	133000	0
120	20240103	191200	532408800	133000	133000	133000	133000	0
121	20240103	191100	532408800	133000	133000	133000	133000	0
122	20240103	191000	532408800	133000	133000	133000	133000	88
123	20240103	190900	532408800	133000	133000	133000	133000	0
124	20240103	190800	532408800	133000	133000	133000	133000	0
125	20240103	190700	532408800	133000	133000	133000	133000	0
126	20240103	190600	532408800	133000	133000	133000	133000	0
127	20240103	190500	532408800	133000	133000	133000	133000	0
128	20240103	190400	532408800	133000	133000	133000	133000	0
129	20240103	190300	532408800	133000	133000	133000	133000	0
130	20240103	190200	532408800	133000	133000	133000	133000	0
131	20240103	190100	532408800	133000	133000	133000	133000	0
132	20240103	190000	532408800	133000	133000	133000	133000	0
133	20240103	185900	532408800	133000	133000	133000	133000	0
134	20240103	185800	532408800	133000	133000	133000	133000	0
135	20240103	185700	532408800	133000	133000	133000	133000	0
136	20240103	185600	532408800	133000	133000	133000	133000	0
137	20240103	185500	532408800	133000	133000	133000	133000	0
138	20240103	185400	532408800	133000	133000	133000	133000	0
139	20240103	185300	532408800	133000	133000	133000	133000	0
140	20240103	185200	532408800	133000	133000	133000	133000	0
141	20240103	185100	532408800	133000	133000	133000	133000	0
142	20240103	185000	532408800	133000	133000	133000	133000	0
143	20240103	184900	532408800	133000	133000	133000	133000	0
144	20240103	184800	532408800	133000	133000	133000	133000	0
145	20240103	184700	532408800	133000	133000	133000	133000	0
146	20240103	184600	532408800	133000	133000	133000	133000	0
147	20240103	184500	532408800	133000	133000	133000	133000	0
148	20240103	184400	532408800	133000	133000	133000	133000	0
149	20240103	184300	532408800	133000	133000	133000	133000	0
150	20240103	184200	532408800	133000	133000	133000	133000	0
151	20240103	184100	532408800	133000	133000	133000	133000	0
152	20240103	184000	532408800	133000	133000	133000	133000	88
153	20240103	183900	532408800	133000	133000	133000	133000	0
154	20240103	183800	532408800	133000	133000	133000	133000	0
155	20240103	183700	532408800	133000	133000	133000	133000	0
156	20240103	183600	532408800	133000	133000	133000	133000	0
157	20240103	183500	532408800	133000	133000	133000	133000	0
158	20240103	183400	532408800	133000	133000	133000	133000	0
159	20240103	183300	532408800	133000	133000	133000	133000	0
160	20240103	183200	532408800	133000	133000	133000	133000	0
161	20240103	183100	532408800	133000	133000	133000	133000	0
162	20240103	183000	532408800	133000	133000	133000	133000	0
163	20240103	182900	532408800	133000	133000	133000	133000	0
164	20240103	182800	532408800	133000	133000	133000	133000	0
165	20240103	182700	532408800	133000	133000	133000	133000	0
166	20240103	182600	532408800	133000	133000	133000	133000	0
167	20240103	182500	532408800	133000	133000	133000	133000	0
168	20240103	182400	532408800	133000	133000	133000	133000	0
169	20240103	182300	532408800	133000	133000	133000	133000	0
170	20240103	182200	532408800	133000	133000	133000	133000	0
171	20240103	182100	532408800	133000	133000	133000	133000	0
172	20240103	182000	532408800	133000	133000	133000	133000	0
173	20240103	181900	532408800	133000	133000	133000	133000	0
174	20240103	181800	532408800	133000	133000	133000	133000	0
175	20240103	181700	532408800	133000	133000	133000	133000	0
176	20240103	181600	532408800	133000	133000	133000	133000	0
177	20240103	181500	532408800	133000	133000	133000	133000	0
178	20240103	181400	532408800	133000	133000	133000	133000	0
179	20240103	181300	532408800	133000	133000	133000	133000	0
180	20240103	181200	532408800	133000	133000	133000	133000	0
181	20240103	181100	532408800	133000	133000	133000	133000	0
182	20240103	181000	532408800	133000	133000	133000	133000	88
183	20240103	180900	532408800	133000	133000	133000	133000	0
184	20240103	180800	532408800	133000	133000	133000	133000	0
185	20240103	180700	532408800	133000	133000	133000	133000	0
186	20240103	180600	532408800	133000	133000	133000	133000	0
187	20240103	180500	532408800	133000	133000	133000	133000	0
188	20240103	180400	532408800	133000	133000	133000	133000	0
189	20240103	180300	532408800	133000	133000	133000	133000	0
190	20240103	180200	532408800	133000	133000	133000	133000	0
191	20240103	180100	532408800	133000	133000	133000	133000	0
192	20240103	180000	532408800	133000	133000	133000	133000	0
193	20240103	175900	532408800	133000	133000	133000	133000	0
194	20240103	175800	532408800	133000	133000	133000	133000	0
195	20240103	175700	532408800	133000	133000	133000	133000	0
196	20240103	175600	532408800	133000	133000	133000	133000	0
197	20240103	175500	532408800	133000	133000	133000	133000	0
198	20240103	175400	532408800	133000	133000	133000	133000	0
199	20240103	175300	532408800	133000	133000	133000	133000	0
200	20240103	175200	532408800	133000	133000	133000	133000	0
201	20240103	175100	532408800	133000	133000	133000	133000	0
202	20240103	175000	532408800	133000	133000	133000	133000	0
203	20240103	174900	532408800	133000	133000	133000	133000	0
204	20240103	174800	532408800	133000	133000	133000	133000	0
205	20240103	174700	532408800	133000	133000	133000	133000	0
206	20240103	174600	532408800	133000	133000	133000	133000	0
207	20240103	174500	532408800	133000	133000	133000	133000	0
208	20240103	174400	532408800	133000	133000	133000	133000	0
209	20240103	174300	532408800	133000	133000	133000	133000	0
210	20240103	174200	532408800	133000	133000	133000	133000	0
211	20240103	174100	532408800	133000	133000	133000	133000	0
212	20240103	174000	532408800	133000	133000	133000	133000	88
213	20240103	173900	532408800	133000	133000	133000	133000	0
214	20240103	173800	532408800	133000	133000	133000	133000	0
215	20240103	173700	532408800	133000	133000	133000	133000	0
216	20240103	173600	532408800	133000	133000	133000	133000	0
217	20240103	173500	532408800	133000	133000	133000	133000	0
218	20240103	173400	532408800	133000	133000	133000	133000	0
219	20240103	173300	532408800	133000	133000	133000	133000	0
220	20240103	173200	532408800	133000	133000	133000	133000	0
221	20240103	173100	532408800	133000	133000	133000	133000	0
222	20240103	173000	532408800	133000	133000	133000	133000	0
223	20240103	172900	532408800	133000	133000	133000	133000	0
224	20240103	172800	532408800	133000	133000	133000	133000	0
225	20240103	172700	532408800	133000	133000	133000	133000	0
226	20240103	172600	532408800	133000	133000	133000	133000	0
227	20240103	172500	532408800	133000	133000	133000	133000	0
228	20240103	172400	532408800	133000	133000	133000	133000	0
229	20240103	172300	532408800	133000	133000	133000	133000	0
230	20240103	172200	532408800	133000	133000	133000	133000	0
231	20240103	172100	532408800	133000	133000	133000	133000	0
232	20240103	172000	532408800	133000	133000	133000	133000	0
233	20240103	171900	532408800	133000	133000	133000	133000	0
234	20240103	171800	532408800	133000	133000	133000	133000	0
235	20240103	171700	532408800	133000	133000	133000	133000	0
236	20240103	171600	532408800	133000	133000	133000	133000	0
237	20240103	171500	532408800	133000	133000	133000	133000	0
238	20240103	171400	532408800	133000	133000	133000	133000	0
239	20240103	171300	532408800	133000	133000	133000	133000	0
240	20240103	171200	532408800	133000	133000	133000	133000	0
241	20240103	171100	532408800	133000	133000	133000	133000	0
242	20240103	171000	532408800	133000	133000	133000	133000	88
243	20240103	170900	532408800	133000	133000	133000	133000	0
244	20240103	170800	532408800	133000	133000	133000	133000	0
245	20240103	170700	532408800	133000	133000	133000	133000	0
246	20240103	170600	532408800	133000	133000	133000	133000	0
247	20240103	170500	532408800	133000	133000	133000	133000	0
248	20240103	170400	532408800	133000	133000	133000	133000	0
249	20240103	170300	532408800	133000	133000	133000	133000	0
250	20240103	170200	532408800	133000	133000	133000	133000	0
251	20240103	170100	532408800	133000	133000	133000	133000	0
252	20240103	170000	532408800	133000	133000	133000	133000	0
253	20240103	165900	532408800	133000	133000	133000	133000	0
254	20240103	165800	532408800	133000	133000	133000	133000	0
255	20240103	165700	532408800	133000	133000	133000	133000	0
256	20240103	165600	532408800	133000	133000	133000	133000	0
257	20240103	165500	532408800	133000	133000	133000	133000	0
258	20240103	165400	532408800	133000	133000	133000	133000	0
259	20240103	165300	532408800	133000	133000	133000	133000	0
260	20240103	165200	532408800	133000	133000	133000	133000	0
261	20240103	165100	532408800	133000	133000	133000	133000	0
262	20240103	165000	532408800	133000	133000	133000	133000	0
263	20240103	164900	532408800	133000	133000	133000	133000	0
264	20240103	164800	532408800	133000	133000	133000	133000	0
265	20240103	164700	532408800	133000	133000	133000	133000	0
266	20240103	164600	532408800	133000	133000	133000	133000	0
267	20240103	164500	532408800	133000	133000	133000	133000	0
268	20240103	164400	532408800	133000	133000	133000	133000	0
269	20240103	164300	532408800	133000	133000	133000	133000	0
270	20240103	164200	532408800	133000	133000	133000	133000	0
271	20240103	164100	532408800	133000	133000	133000	133000	0
272	20240103	164000	532408800	133000	133000	133000	133000	88
273	20240103	163900	532408800	133000	133000	133000	133000	0
274	20240103	163800	532408800	133000	133000	133000	133000	0
275	20240103	163700	532408800	133000	133000	133000	133000	0
276	20240103	163600	532408800	133000	133000	133000	133000	0
277	20240103	163500	532408800	133000	133000	133000	133000	0
278	20240103	163400	532408800	133000	133000	133000	133000	0
279	20240103	163300	532408800	133000	133000	133000	133000	0
280	20240103	163200	532408800	133000	133000	133000	133000	0
281	20240103	163100	532408800	133000	133000	133000	133000	0
282	20240103	163000	532408800	133000	133000	133000	133000	0
283	20240103	162900	532408800	133000	133000	133000	133000	0
284	20240103	162800	532408800	133000	133000	133000	133000	0
285	20240103	162700	532408800	133000	133000	133000	133000	0
286	20240103	162600	532408800	133000	133000	133000	133000	0
287	20240103	162500	532408800	133000	133000	133000	133000	0
288	20240103	162400	532408800	133000	133000	133000	133000	0
289	20240103	162300	532408800	133000	133000	133000	133000	0
290	20240103	162200	532408800	133000	133000	133000	133000	0
291	20240103	162100	532408800	133000	133000	133000	133000	0
292	20240103	162000	532408800	133000	133000	133000	133000	0
293	20240103	161900	532408800	133000	133000	133000	133000	0
294	20240103	161800	532408800	133000	133000	133000	133000	0
295	20240103	161700	532408800	133000	133000	133000	133000	0
296	20240103	161600	532408800	133000	133000	133000	133000	0
297	20240103	161500	532408800	133000	133000	133000	133000	0
298	20240103	161400	532408800	133000	133000	133000	133000	0
299	20240103	161300	532408800	133000	133000	133000	133000	0
300	20240103	161200	532408800	133000	133000	133000	133000	0
301	20240103	161100	532408800	133000	133000	133000	133000	0
302	20240103	161000	532408800	133000	133000	133000	133000	88
303	20240103	160900	532408800	133000	133000	133000	133000	0
304	20240103	160800	532408800	133000	133000	133000	133000	0
305	20240103	160700	532408800	133000	133000	133000	133000	0
306	20240103	160600	532408800	133000	133000	133000	133000	0
307	20240103	160500	532408800	133000	133000	133000	133000	0
308	20240103	160400	532408800	133000	133000	133000	133000	0
309	20240103	160300	532408800	133000	133000	133000	133000	0
310	20240103	160200	532408800	133000	133000	133000	133000	0
311	20240103	160100	532408800	133000	133000	133000	133000	0
312	20240103	160000	532408800	133000	133000	133000	133000	0
313	20240103	155900	532408800	133000	133000	133000	133000	0
314	20240103	155800	532408800	133000	133000	133000	133000	0
315	20240103	155700	532408800	133000	133000	133000	133000	0
316	20240103	155600	532408800	133000	133000	133000	133000	0
317	20240103	155500	532408800	133000	133000	133000	133000	0
318	20240103	155400	532408800	133000	133000	133000	133000	0
319	20240103	155300	532408800	133000	133000	133000	133000	0
320	20240103	155200	532408800	133000	133000	133000	133000	0
321	20240103	155100	532408800	133000	133000	133000	133000	0
322	20240103	155000	532408800	133000	133000	133000	133000	0
323	20240103	154900	532408800	133000	133000	133000	133000	0
324	20240103	154800	532408800	133000	133000	133000	133000	0
325	20240103	154700	532408800	133000	133000	133000	133000	0
326	20240103	154600	532408800	133000	133000	133000	133000	0
327	20240103	154500	532408800	133000	133000	133000	133000	0
328	20240103	154400	532408800	133000	133000	133000	133000	0
329	20240103	154300	532408800	133000	133000	133000	133000	0
330	20240103	154200	532408800	133000	133000	133000	133000	0
331	20240103	154100	532408800	133000	133000	133000	133000	0
332	20240103	154000	532408800	133000	133000	133000	133000	88
333	20240103	153900	532408800	133000	133000	133000	133000	0
334	20240103	153800	532408800	133000	133000	133000	133000	0
335	20240103	153700	532408800	133000	133000	133000	133000	0
336	20240103	153600	532408800	133000	133000	133000	133000	0
337	20240103	153500	532408800	133000	133000	133000	133000	0
338	20240103	153400	532408800	133000	133000	133000	133000	0
339	20240103	153300	532408800	133000	133000	133000	133000	0
340	20240103	153200	532408800	133000	133000	133000	133000	0
341	20240103	153100	532408800	133000	133000	133000	133000	0
342	20240103	153000	532408800	133000	133000	133000	133000	88
343	20240103	152900	520704800	133600	133600	133600	133600	0
344	20240103	152800	520704800	133600	133600	133600	133600	0
345	20240103	152700	520704800	133600	133600	133600	133600	0
346	20240103	152600	520704800	133600	133600	133600	133600	0
347	20240103	152500	520704800	133600	133600	133600	133600	0
348	20240103	152400	520704800	133600	133600	133600	133600	0
349	20240103	152300	520704800	133600	133600	133600	133600	0
350	20240103	152200	520704800	133600	133600	133600	133600	0
351	20240103	152100	520704800	133600	133600	133600	133600	0
352	20240103	152000	520704800	133600	133600	133600	133600	0
353	20240103	151900	520704800	133600	133500	133600	133500	10
354	20240103	151800	519369300	133500	133500	133500	133500	9
355	20240103	151700	518167800	133400	133400	133400	133400	0
356	20240103	151600	518167800	133400	133400	133400	133400	0
357	20240103	151500	518167800	133400	133400	133400	133400	4
358	20240103	151400	517634200	133400	133400	133400	133300	19
359	20240103	151300	515100200	133300	133300	133300	133300	20
360	20240103	151200	512434200	133300	133300	133300	133300	2
361	20240103	151100	512167600	133400	133400	133400	133400	2
362	20240103	151000	511900800	133300	133300	133300	133300	3
363	20240103	150900	511500900	133300	133300	133300	133300	0
364	20240103	150800	511500900	133300	133300	133300	133300	0
365	20240103	150700	511500900	133300	133300	133300	133300	4
366	20240103	150600	510967700	133400	133400	133400	133400	0
367	20240103	150500	510967700	133400	133400	133400	133400	1
368	20240103	150400	510834300	133400	133400	133400	133400	0
369	20240103	150300	510834300	133400	133400	133400	133400	0
370	20240103	150200	510834300	133400	133400	133400	133400	0
371	20240103	150100	510834300	133400	133400	133400	133400	3
372	20240103	150000	510434100	133400	133200	133400	133200	7
373	20240103	145900	509500800	133300	133300	133300	133300	30
374	20240103	145800	505501800	133200	133200	133200	133200	0
375	20240103	145700	505501800	133200	133200	133200	133200	0
376	20240103	145600	505501800	133200	133200	133200	133200	7
377	20240103	145500	504569400	133200	133200	133200	133200	25
378	20240103	145400	501239400	133200	133200	133200	133200	0
379	20240103	145300	501239400	133200	133300	133300	133200	6
380	20240103	145200	500440100	133200	133200	133200	133200	0
381	20240103	145100	500440100	133200	133300	133300	133200	7
382	20240103	145000	499507300	133300	133300	133300	133300	0
383	20240103	144900	499507300	133300	133400	133400	133300	24
384	20240103	144800	496307700	133400	133400	133400	133400	5
385	20240103	144700	495640700	133400	133400	133400	133400	0
386	20240103	144600	495640700	133400	133400	133400	133400	0
387	20240103	144500	495640700	133400	133400	133400	133400	1
388	20240103	144400	495507300	133400	133400	133400	133400	0
389	20240103	144300	495507300	133400	133400	133400	133400	0
390	20240103	144200	495507300	133400	133400	133400	133400	4
391	20240103	144100	494973700	133300	133300	133300	133300	6
392	20240103	144000	494173900	133100	133100	133100	133100	5
393	20240103	143900	493508400	133100	133100	133100	133100	0
394	20240103	143800	493508400	133100	133100	133100	133100	15
395	20240103	143700	491511900	133000	133000	133000	133000	0
396	20240103	143600	491511900	133000	133000	133000	133000	0
397	20240103	143500	491511900	133000	133000	133000	133000	0
398	20240103	143400	491511900	133000	133000	133000	133000	0
399	20240103	143300	491511900	133000	133000	133000	133000	4
400	20240103	143200	490979900	133000	133000	133000	133000	0
401	20240103	143100	490979900	133000	133000	133000	133000	0
402	20240103	143000	490979900	133000	133000	133000	133000	3
403	20240103	142900	490580900	132700	133200	133200	132700	196
404	20240103	142800	464505100	133300	133300	133300	133300	0
405	20240103	142700	464505100	133300	133200	133300	133200	8
406	20240103	142600	463439100	133200	133200	133200	133200	0
407	20240103	142500	463439100	133200	133200	133200	133200	0
408	20240103	142400	463439100	133200	133200	133200	133200	0
409	20240103	142300	463439100	133200	133200	133200	133200	0
410	20240103	142200	463439100	133200	133200	133200	133200	0
411	20240103	142100	463439100	133200	133300	133300	133200	141
412	20240103	142000	444645400	133300	133400	133400	133300	15
413	20240103	141900	442645400	133300	133300	133300	133300	0
414	20240103	141800	442645400	133300	133300	133300	133300	0
415	20240103	141700	442645400	133300	133300	133300	133300	52
416	20240103	141600	435713800	133400	133400	133400	133400	3
417	20240103	141500	435313600	133500	133500	133500	133500	1
418	20240103	141400	435180100	133400	133400	133400	133400	10
419	20240103	141300	433846100	133400	133400	133400	133400	0
420	20240103	141200	433846100	133400	133400	133400	133400	0
421	20240103	141100	433846100	133400	133400	133400	133400	0
422	20240103	141000	433846100	133400	133400	133400	133400	4
423	20240103	140900	433312500	133400	133400	133400	133400	15
424	20240103	140800	431311500	133400	133400	133400	133400	0
425	20240103	140700	431311500	133400	133400	133800	133400	66
426	20240103	140600	422505300	133300	133300	133300	133300	4
427	20240103	140500	421972100	133400	133400	133400	133400	1
428	20240103	140400	421838700	133400	133400	133400	133400	1
429	20240103	140300	421705300	133400	133400	133400	133400	1
430	20240103	140200	421571900	133500	133400	133500	133400	216
431	20240103	140100	392757400	133400	133400	133400	133400	24
432	20240103	140000	389555800	133500	133800	133800	133500	147
433	20240103	135900	369924200	133800	133800	133800	133800	10
434	20240103	135800	368586200	134000	134000	134000	134000	0
435	20240103	135700	368586200	134000	134000	134000	134000	0
436	20240103	135600	368586200	134000	134000	134000	134000	1
437	20240103	135500	368452200	133800	133800	133800	133800	1
438	20240103	135400	368318400	133900	133900	133900	133900	0
439	20240103	135300	368318400	133900	133900	133900	133900	0
440	20240103	135200	368318400	133900	133800	133900	133800	16
441	20240103	135100	366176900	133700	133700	133700	133700	0
442	20240103	135000	366176900	133700	133700	133700	133700	0
443	20240103	134900	366176900	133700	133700	133700	133700	2
444	20240103	134800	365909500	133700	134000	134000	133700	376
445	20240103	134700	315552700	134000	134000	134000	134000	2
446	20240103	134600	315284700	134100	134100	134100	134100	0
447	20240103	134500	315284700	134100	134100	134100	134100	0
448	20240103	134400	315284700	134100	134100	134100	134100	5
449	20240103	134300	314614200	134000	134000	134000	134000	4
450	20240103	134200	314078200	134100	134100	134100	134100	2
451	20240103	134100	313810000	134100	134100	134100	134100	7
452	20240103	134000	312871300	134100	134100	134100	134100	6
453	20240103	133900	312066700	134100	134100	134100	134100	0
454	20240103	133800	312066700	134100	134100	134100	134100	0
455	20240103	133700	312066700	134100	134100	134100	134100	2
456	20240103	133600	311798500	134100	134100	134100	134100	2
457	20240103	133500	311530300	134200	134200	134200	134200	0
458	20240103	133400	311530300	134200	134200	134200	134200	1
459	20240103	133300	311396100	134100	134100	134100	134100	2
460	20240103	133200	311127900	134100	134100	134100	134100	2
461	20240103	133100	310859700	134100	134100	134100	134100	0
462	20240103	133000	310859700	134100	134100	134100	134100	0
463	20240103	132900	310859700	134100	134100	134100	134100	0
464	20240103	132800	310859700	134100	134100	134100	134100	0
465	20240103	132700	310859700	134100	134100	134100	134100	0
466	20240103	132600	310859700	134100	134100	134100	134100	0
467	20240103	132500	310859700	134100	134100	134100	134100	12
468	20240103	132400	309250500	134200	134200	134200	134200	25
469	20240103	132300	305895500	134100	134100	134100	134100	0
470	20240103	132200	305895500	134100	134100	134100	134100	0
471	20240103	132100	305895500	134100	134100	134100	134100	0
472	20240103	132000	305895500	134100	134100	134100	134100	0
473	20240103	131900	305895500	134100	134100	134100	134100	0
474	20240103	131800	305895500	134100	134100	134100	134100	0
475	20240103	131700	305895500	134100	134100	134100	134100	30
476	20240103	131600	301872500	134000	134000	134000	134000	2
477	20240103	131500	301604500	134000	134000	134000	134000	0
478	20240103	131400	301604500	134000	134000	134000	134000	6
479	20240103	131300	300800500	134000	134000	134000	134000	0
480	20240103	131200	300800500	134000	134100	134100	134000	253
481	20240103	131100	266887400	134100	134100	134100	134100	5
482	20240103	131000	266216900	134100	134100	134100	134100	2
483	20240103	130900	265948700	134200	134200	134200	134200	0
484	20240103	130800	265948700	134200	134200	134200	134200	3
485	20240103	130700	265546100	134200	134200	134200	134200	0
486	20240103	130600	265546100	134200	134200	134200	134200	0
487	20240103	130500	265546100	134200	134200	134200	134200	0
488	20240103	130400	265546100	134200	134200	134200	134200	3
489	20240103	130300	265143500	134200	134200	134200	134200	4
490	20240103	130200	264606700	134200	134200	134200	134200	0
491	20240103	130100	264606700	134200	134200	134200	134200	2
492	20240103	130000	264338300	134300	134300	134300	134300	1
493	20240103	125900	264204000	134200	134200	134200	134200	0
494	20240103	125800	264204000	134200	134200	134200	134200	15
495	20240103	125700	262191000	134200	134200	134200	134200	0
496	20240103	125600	262191000	134200	134200	134200	134200	0
497	20240103	125500	262191000	134200	134200	134200	134200	1
498	20240103	125400	262056800	134200	134200	134200	134200	2
499	20240103	125300	261788400	134200	134200	134200	134200	18
500	20240103	125200	259372800	134300	134300	134300	134300	1
501	20240103	125100	259238500	134200	134200	134200	134200	0
502	20240103	125000	259238500	134200	134200	134200	134200	0
503	20240103	124900	259238500	134200	134200	134200	134200	0
504	20240103	124800	259238500	134200	134200	134200	134200	2
505	20240103	124700	258970100	134200	134200	134200	134200	0
506	20240103	124600	258970100	134200	134200	134200	134200	0
507	20240103	124500	258970100	134200	134200	134200	134200	0
508	20240103	124400	258970100	134200	134200	134200	134200	0
509	20240103	124300	258970100	134200	134200	134200	134200	1
510	20240103	124200	258835900	134200	134200	134200	134200	0
511	20240103	124100	258835900	134200	134200	134200	134200	0
512	20240103	124000	258835900	134200	134200	134200	134200	0
513	20240103	123900	258835900	134200	134200	134200	134200	0
514	20240103	123800	258835900	134200	134200	134200	134200	0
515	20240103	123700	258835900	134200	134200	134200	134200	2
516	20240103	123600	258567500	134200	134200	134200	134200	0
517	20240103	123500	258567500	134200	134200	134200	134200	0
518	20240103	123400	258567500	134200	134200	134200	134200	0
519	20240103	123300	258567500	134200	134200	134200	134200	0
520	20240103	123200	258567500	134200	134200	134200	134200	31
521	20240103	123100	254407300	134200	134200	134200	134200	1
522	20240103	123000	254273100	134200	134300	134300	134200	2
523	20240103	122900	254004600	134200	134200	134200	134200	39
524	20240103	122800	248770800	134200	134200	134200	134200	39
525	20240103	122700	243537000	134200	134200	134200	134200	0
526	20240103	122600	243537000	134200	134200	134200	134200	0
527	20240103	122500	243537000	134200	134200	134200	134200	20
528	20240103	122400	240853000	134200	134200	134200	134200	0
529	20240103	122300	240853000	134200	134200	134200	134200	6
530	20240103	122200	240047800	134300	134300	134300	134300	4
531	20240103	122100	239510600	134300	134300	134300	134300	2
532	20240103	122000	239242000	134200	134200	134200	134200	2
533	20240103	121900	238973600	134200	134200	134200	134200	0
534	20240103	121800	238973600	134200	134200	134200	134200	0
535	20240103	121700	238973600	134200	134200	134200	134200	0
536	20240103	121600	238973600	134200	134200	134200	134200	0
537	20240103	121500	238973600	134200	134200	134200	134200	0
538	20240103	121400	238973600	134200	134200	134200	134200	0
539	20240103	121300	238973600	134200	134200	134200	134200	0
540	20240103	121200	238973600	134200	134200	134200	134200	26
541	20240103	121100	235484400	134200	134200	134200	134200	0
542	20240103	121000	235484400	134200	134200	134200	134200	1
543	20240103	120900	235350200	134100	134100	134100	134100	29
544	20240103	120800	231461300	134200	134200	134200	134200	1
545	20240103	120700	231327100	134200	134300	134300	134200	71
546	20240103	120600	221798000	134300	134300	134300	134300	0
547	20240103	120500	221798000	134300	134300	134300	134300	0
548	20240103	120400	221798000	134300	134300	134300	134300	40
549	20240103	120300	216426000	134400	134400	134400	134400	0
550	20240103	120200	216426000	134400	134300	134400	134300	6
551	20240103	120100	215619700	134300	134300	134300	134300	2
552	20240103	120000	215351100	134300	134300	134300	134300	0
553	20240103	115900	215351100	134300	134300	134300	134300	0
554	20240103	115800	215351100	134300	134300	134300	134300	0
555	20240103	115700	215351100	134300	134300	134300	134300	8
556	20240103	115600	214276700	134300	134300	134300	134300	0
557	20240103	115500	214276700	134300	134300	134300	134300	1
558	20240103	115400	214142400	134300	134300	134300	134300	2
559	20240103	115300	213873800	134400	134400	134400	134400	1
560	20240103	115200	213739400	134400	134400	134400	134400	0
561	20240103	115100	213739400	134400	134400	134400	134400	0
562	20240103	115000	213739400	134400	134400	134400	134400	1
563	20240103	114900	213605000	134300	134300	134300	134300	2
564	20240103	114800	213336400	134300	134300	134300	134300	0
565	20240103	114700	213336400	134300	134300	134300	134300	2
566	20240103	114600	213067800	134400	134400	134400	134400	0
567	20240103	114500	213067800	134400	134400	134400	134400	2
568	20240103	114400	212799000	134400	134400	134400	134400	3
569	20240103	114300	212395800	134400	134400	134400	134400	0
570	20240103	114200	212395800	134400	134400	134400	134400	2
571	20240103	114100	212127000	134600	134600	134600	134600	0
572	20240103	114000	212127000	134600	134600	134600	134600	0
573	20240103	113900	212127000	134600	134600	134600	134600	0
574	20240103	113800	212127000	134600	134600	134600	134600	0
575	20240103	113700	212127000	134600	134600	134600	134600	0
576	20240103	113600	212127000	134600	134300	134600	134300	6
577	20240103	113500	211319700	134300	134300	134300	134300	0
578	20240103	113400	211319700	134300	134300	134300	134300	2
579	20240103	113300	211051100	134300	134400	134400	134300	40
580	20240103	113200	205676000	134500	134500	134500	134500	0
581	20240103	113100	205676000	134500	134500	134500	134500	4
582	20240103	113000	205138000	134500	134500	134500	134500	0
583	20240103	112900	205138000	134500	134500	134500	134500	0
584	20240103	112800	205138000	134500	134500	134500	134500	0
585	20240103	112700	205138000	134500	134500	134500	134500	65
586	20240103	112600	196395500	134500	134500	134500	134500	0
587	20240103	112500	196395500	134500	134500	134500	134500	11
588	20240103	112400	194916000	134500	134500	134500	134500	0
589	20240103	112300	194916000	134500	134500	134500	134500	1
590	20240103	112200	194781500	134500	134500	134500	134500	0
591	20240103	112100	194781500	134500	134500	134500	134500	2
592	20240103	112000	194512500	134500	134500	134500	134500	0
593	20240103	111900	194512500	134500	134500	134500	134500	0
594	20240103	111800	194512500	134500	134500	134500	134500	0
595	20240103	111700	194512500	134500	134500	134500	134500	0
596	20240103	111600	194512500	134500	134600	134600	134500	3
597	20240103	111500	194108900	134500	134500	134500	134500	0
598	20240103	111400	194108900	134500	134500	134500	134500	0
599	20240103	111300	194108900	134500	134500	134500	134500	0
600	20240103	111200	194108900	134500	134500	134500	134500	0
601	20240103	111100	194108900	134500	134500	134500	134500	2
602	20240103	111000	193839900	134500	134500	134500	134500	0
603	20240103	110900	193839900	134500	134500	134500	134500	0
604	20240103	110800	193839900	134500	134500	134500	134500	0
605	20240103	110700	193839900	134500	134500	134500	134500	2
606	20240103	110600	193570900	134500	134500	134500	134500	10
607	20240103	110500	192225900	134500	134500	134500	134500	0
608	20240103	110400	192225900	134500	134500	134500	134500	0
609	20240103	110300	192225900	134500	134500	134500	134500	0
610	20240103	110200	192225900	134500	134500	134500	134500	3
611	20240103	110100	191822400	134600	134600	134600	134600	0
612	20240103	110000	191822400	134600	134600	134600	134600	16
613	20240103	105900	189668800	134600	134600	134600	134600	0
614	20240103	105800	189668800	134600	134600	134600	134600	0
615	20240103	105700	189668800	134600	134600	134600	134600	2
616	20240103	105600	189399600	134600	134600	134600	134600	0
617	20240103	105500	189399600	134600	134600	134600	134600	2
618	20240103	105400	189130400	134700	134700	134700	134700	1
619	20240103	105300	188995700	134600	134600	134600	134600	1
620	20240103	105200	188861100	135300	135300	135300	135300	0
621	20240103	105100	188861100	135300	135300	135300	135300	0
622	20240103	105000	188861100	135300	135300	135300	135300	0
623	20240103	104900	188861100	135300	135300	135300	135300	0
624	20240103	104800	188861100	135300	135300	135300	135300	0
625	20240103	104700	188861100	135300	135300	135300	135300	0
626	20240103	104600	188861100	135300	135300	135300	135300	0
627	20240103	104500	188861100	135300	135300	135300	135300	0
628	20240103	104400	188861100	135300	135300	135300	135300	0
629	20240103	104300	188861100	135300	135200	135300	135200	5
630	20240103	104200	188184900	135200	135200	135200	135200	0
631	20240103	104100	188184900	135200	135200	135200	135200	15
632	20240103	104000	186156900	135200	134600	135200	134600	22
633	20240103	103900	183186200	134400	134400	134400	134400	0
634	20240103	103800	183186200	134400	134400	134400	134400	3
635	20240103	103700	182783000	134400	134400	134400	134400	0
636	20240103	103600	182783000	134400	134400	134400	134400	2
637	20240103	103500	182514200	134600	134600	134600	134600	0
638	20240103	103400	182514200	134600	134600	134600	134600	0
639	20240103	103300	182514200	134600	134400	134600	134400	10
640	20240103	103200	181169100	134300	134300	134300	134300	0
641	20240103	103100	181169100	134300	134200	134300	134200	55
642	20240103	103000	173783600	134200	134200	134200	134200	5
643	20240103	102900	173112600	134200	134200	134200	134200	0
644	20240103	102800	173112600	134200	134200	134200	134200	9
645	20240103	102700	171904800	134200	134200	134200	134200	4
646	20240103	102600	171368000	134200	134200	134200	134200	1
647	20240103	102500	171233800	134300	134300	134300	134300	2
648	20240103	102400	170965200	134200	134300	134300	134200	48
649	20240103	102300	164523200	134300	134300	134300	134300	3
650	20240103	102200	164120300	134400	134400	134400	134400	0
651	20240103	102100	164120300	134400	134400	134400	134400	1
652	20240103	102000	163985900	134400	134400	134400	134400	0
653	20240103	101900	163985900	134400	134300	134400	134200	39
654	20240103	101800	158746400	134300	134300	134300	134300	2
655	20240103	101700	158477800	134300	134300	134300	134300	23
656	20240103	101600	155388900	134300	134300	134300	134300	20
657	20240103	101500	152702900	134400	134400	134400	134400	26
658	20240103	101400	149208500	134500	134500	134500	134500	6
659	20240103	101300	148401500	134500	134500	134500	134500	47
660	20240103	101200	142080000	134500	134500	134500	134500	0
661	20240103	101100	142080000	134500	134600	134600	134500	2
662	20240103	101000	141810900	134600	134500	134600	134500	2
663	20240103	100900	141541800	134500	134500	134500	134500	0
664	20240103	100800	141541800	134500	134500	134600	134500	29
665	20240103	100700	137641100	134600	134600	134600	134600	0
666	20240103	100600	137641100	134600	134600	134600	134600	88
667	20240103	100500	125796300	134600	134700	134700	134600	4
668	20240103	100400	125257700	134700	134700	134700	134700	0
669	20240103	100300	125257700	134700	134700	134700	134700	0
670	20240103	100200	125257700	134700	134700	134700	134700	57
671	20240103	100100	117579800	134700	134700	134700	134700	1
672	20240103	100000	117445100	135000	135000	135000	135000	30
673	20240103	095900	113395100	134700	134700	134700	134700	0
674	20240103	095800	113395100	134700	134700	135000	134700	28
675	20240103	095700	109623000	134700	134700	134700	134700	0
676	20240103	095600	109623000	134700	134800	134800	134700	50
677	20240103	095500	102887700	134700	134700	134700	134700	1
678	20240103	095400	102753000	134800	134800	134800	134800	10
679	20240103	095300	101405000	134800	134800	134800	134800	0
680	20240103	095200	101405000	134800	134800	134800	134800	10
681	20240103	095100	100057000	134900	134900	134900	134900	0
682	20240103	095000	100057000	134900	134900	134900	134900	1
683	20240103	094900	99922100	134900	134900	134900	134900	10
684	20240103	094800	98573100	135000	135000	135000	135000	0
685	20240103	094700	98573100	135000	134900	135000	134900	15
686	20240103	094600	96548600	134800	135100	135100	134800	202
687	20240103	094500	69291100	135100	135100	135100	135100	0
688	20240103	094400	69291100	135100	135100	135100	135100	20
689	20240103	094300	66589100	135100	135100	135100	135100	0
690	20240103	094200	66589100	135100	135100	135100	135100	0
691	20240103	094100	66589100	135100	135100	135100	135100	5
692	20240103	094000	65913600	135100	135100	135100	135100	7
693	20240103	093900	64967900	135200	135200	135200	135200	5
694	20240103	093800	64291900	135200	135100	135200	135100	23
695	20240103	093700	61183400	135100	135100	135100	135100	22
696	20240103	093600	58211200	135100	135100	135100	135100	1
697	20240103	093500	58076100	135100	135100	135100	135100	10
698	20240103	093400	56725100	135100	135100	135100	135100	3
699	20240103	093300	56319800	135100	135100	135100	135100	24
700	20240103	093200	53077400	135200	135200	135200	135200	0
701	20240103	093100	53077400	135200	135200	135200	135200	2
702	20240103	093000	52807000	135200	135200	135200	135200	28
703	20240103	092900	49021400	135200	135300	135300	135200	59
704	20240103	092800	41040700	135400	135400	135400	135400	8
705	20240103	092700	39957500	135400	135400	135400	135400	23
706	20240103	092600	36843300	135300	135300	135300	135300	0
707	20240103	092500	36843300	135300	135300	135300	135300	0
708	20240103	092400	36843300	135300	135300	135300	135300	0
709	20240103	092300	36843300	135300	135300	135300	135300	0
710	20240103	092200	36843300	135300	135300	135300	135300	0
711	20240103	092100	36843300	135300	135300	135300	135300	4
712	20240103	092000	36302100	135200	135200	135200	135200	0
713	20240103	091900	36302100	135200	135200	135200	135200	1
714	20240103	091800	36166900	136100	136100	136100	136100	0
715	20240103	091700	36166900	136100	136100	136100	136100	1
716	20240103	091600	36030800	135200	135200	135200	135200	161
717	20240103	091500	14263600	135200	135200	135200	135200	0
718	20240103	091400	14263600	135200	135200	135200	135200	0
719	20240103	091300	14263600	135200	135200	135200	135200	2
720	20240103	091200	13993200	135200	135200	135200	135200	1
721	20240103	091100	13858000	135200	135200	135200	135200	7
722	20240103	091000	12911600	135200	135200	135200	135200	3
723	20240103	090900	12506000	135200	135200	135200	135200	4
724	20240103	090800	11965200	135200	136300	136300	135200	36
725	20240103	090700	7092100	136300	136300	136300	136300	0
726	20240103	090600	7092100	136300	136300	136300	136300	1
727	20240103	090500	6955800	136300	136300	136300	136300	0
728	20240103	090400	6955800	136300	136300	136300	136300	0
729	20240103	090300	6955800	136300	136300	136300	136300	0
730	20240103	090200	6955800	136300	136300	136300	136300	0
731	20240103	090100	6955800	136300	136300	136300	136300	0
732	20240103	090000	6955800	136300	136400	136400	136300	51