KissMeData/000270/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183100	139840930400	92900	92900	92900	92900	91562
3	20240104	183000	139840930400	92900	92900	92900	92900	0
4	20240104	182900	139840930400	92900	92900	92900	92900	0
5	20240104	182800	139840930400	92900	92900	92900	92900	0
6	20240104	182700	139840930400	92900	92900	92900	92900	0
7	20240104	182600	139840930400	92900	92900	92900	92900	0
8	20240104	182500	139840930400	92900	92900	92900	92900	0
9	20240104	182400	139840930400	92900	92900	92900	92900	0
10	20240104	182300	139840930400	92900	92900	92900	92900	0
11	20240104	182200	139840930400	92900	92900	92900	92900	0
12	20240104	182100	139840930400	92900	92900	92900	92900	0
13	20240104	182000	139840930400	92900	92900	92900	92900	0
14	20240104	181900	139840930400	92900	92900	92900	92900	0
15	20240104	181800	139840930400	92900	92900	92900	92900	0
16	20240104	181700	139840930400	92900	92900	92900	92900	0
17	20240104	181600	139840930400	92900	92900	92900	92900	0
18	20240104	181500	139840930400	92900	92900	92900	92900	0
19	20240104	181400	139840930400	92900	92900	92900	92900	0
20	20240104	181300	139840930400	92900	92900	92900	92900	0
21	20240104	181200	139840930400	92900	92900	92900	92900	0
22	20240104	181100	139840930400	92900	92900	92900	92900	0
23	20240104	181000	139840930400	92900	92900	92900	92900	0
24	20240104	180900	139840930400	92900	92900	92900	92900	0
25	20240104	180800	139840930400	92900	92900	92900	92900	0
26	20240104	180700	139840930400	92900	92900	92900	92900	0
27	20240104	180600	139840930400	92900	92900	92900	92900	0
28	20240104	180500	139840930400	92900	92900	92900	92900	0
29	20240104	180400	139840930400	92900	92900	92900	92900	0
30	20240104	180300	139840930400	92900	92900	92900	92900	0
31	20240104	180200	139840930400	92900	92900	92900	92900	0
32	20240104	180100	139840930400	92900	92900	92900	92900	91562
33	20240104	180000	139840930400	92900	92900	92900	92900	0
34	20240104	175900	139840930400	92900	92900	92900	92900	0
35	20240104	175800	139840930400	92900	92900	92900	92900	0
36	20240104	175700	139840930400	92900	92900	92900	92900	0
37	20240104	175600	139840930400	92900	92900	92900	92900	0
38	20240104	175500	139840930400	92900	92900	92900	92900	0
39	20240104	175400	139840930400	92900	92900	92900	92900	0
40	20240104	175300	139840930400	92900	92900	92900	92900	0
41	20240104	175200	139840930400	92900	92900	92900	92900	0
42	20240104	175100	139840930400	92900	92900	92900	92900	0
43	20240104	175000	139840930400	92900	92900	92900	92900	0
44	20240104	174900	139840930400	92900	92900	92900	92900	0
45	20240104	174800	139840930400	92900	92900	92900	92900	0
46	20240104	174700	139840930400	92900	92900	92900	92900	0
47	20240104	174600	139840930400	92900	92900	92900	92900	0
48	20240104	174500	139840930400	92900	92900	92900	92900	0
49	20240104	174400	139840930400	92900	92900	92900	92900	0
50	20240104	174300	139840930400	92900	92900	92900	92900	0
51	20240104	174200	139840930400	92900	92900	92900	92900	0
52	20240104	174100	139840930400	92900	92900	92900	92900	0
53	20240104	174000	139840930400	92900	92900	92900	92900	0
54	20240104	173900	139840930400	92900	92900	92900	92900	0
55	20240104	173800	139840930400	92900	92900	92900	92900	0
56	20240104	173700	139840930400	92900	92900	92900	92900	0
57	20240104	173600	139840930400	92900	92900	92900	92900	0
58	20240104	173500	139840930400	92900	92900	92900	92900	0
59	20240104	173400	139840930400	92900	92900	92900	92900	0
60	20240104	173300	139840930400	92900	92900	92900	92900	0
61	20240104	173200	139840930400	92900	92900	92900	92900	0
62	20240104	173100	139840930400	92900	92900	92900	92900	91562
63	20240104	173000	139840930400	92900	92900	92900	92900	0
64	20240104	172900	139840930400	92900	92900	92900	92900	0
65	20240104	172800	139840930400	92900	92900	92900	92900	0
66	20240104	172700	139840930400	92900	92900	92900	92900	0
67	20240104	172600	139840930400	92900	92900	92900	92900	0
68	20240104	172500	139840930400	92900	92900	92900	92900	0
69	20240104	172400	139840930400	92900	92900	92900	92900	0
70	20240104	172300	139840930400	92900	92900	92900	92900	0
71	20240104	172200	139840930400	92900	92900	92900	92900	0
72	20240104	172100	139840930400	92900	92900	92900	92900	0
73	20240104	172000	139840930400	92900	92900	92900	92900	0
74	20240104	171900	139840930400	92900	92900	92900	92900	0
75	20240104	171800	139840930400	92900	92900	92900	92900	0
76	20240104	171700	139840930400	92900	92900	92900	92900	0
77	20240104	171600	139840930400	92900	92900	92900	92900	0
78	20240104	171500	139840930400	92900	92900	92900	92900	0
79	20240104	171400	139840930400	92900	92900	92900	92900	0
80	20240104	171300	139840930400	92900	92900	92900	92900	0
81	20240104	171200	139840930400	92900	92900	92900	92900	0
82	20240104	171100	139840930400	92900	92900	92900	92900	0
83	20240104	171000	139840930400	92900	92900	92900	92900	0
84	20240104	170900	139840930400	92900	92900	92900	92900	0
85	20240104	170800	139840930400	92900	92900	92900	92900	0
86	20240104	170700	139840930400	92900	92900	92900	92900	0
87	20240104	170600	139840930400	92900	92900	92900	92900	0
88	20240104	170500	139840930400	92900	92900	92900	92900	0
89	20240104	170400	139840930400	92900	92900	92900	92900	0
90	20240104	170300	139840930400	92900	92900	92900	92900	0
91	20240104	170200	139840930400	92900	92900	92900	92900	0
92	20240104	170100	139840930400	92900	92900	92900	92900	91562
93	20240104	170000	139840930400	92900	92900	92900	92900	0
94	20240104	165900	139840930400	92900	92900	92900	92900	0
95	20240104	165800	139840930400	92900	92900	92900	92900	0
96	20240104	165700	139840930400	92900	92900	92900	92900	0
97	20240104	165600	139840930400	92900	92900	92900	92900	0
98	20240104	165500	139840930400	92900	92900	92900	92900	0
99	20240104	165400	139840930400	92900	92900	92900	92900	0
100	20240104	165300	139840930400	92900	92900	92900	92900	0
101	20240104	165200	139840930400	92900	92900	92900	92900	0
102	20240104	165100	139840930400	92900	92900	92900	92900	0
103	20240104	165000	139840930400	92900	92900	92900	92900	0
104	20240104	164900	139840930400	92900	92900	92900	92900	0
105	20240104	164800	139840930400	92900	92900	92900	92900	0
106	20240104	164700	139840930400	92900	92900	92900	92900	0
107	20240104	164600	139840930400	92900	92900	92900	92900	0
108	20240104	164500	139840930400	92900	92900	92900	92900	0
109	20240104	164400	139840930400	92900	92900	92900	92900	0
110	20240104	164300	139840930400	92900	92900	92900	92900	0
111	20240104	164200	139840930400	92900	92900	92900	92900	0
112	20240104	164100	139840930400	92900	92900	92900	92900	0
113	20240104	164000	139840930400	92900	92900	92900	92900	0
114	20240104	163900	139840930400	92900	92900	92900	92900	0
115	20240104	163800	139840930400	92900	92900	92900	92900	0
116	20240104	163700	139840930400	92900	92900	92900	92900	0
117	20240104	163600	139840930400	92900	92900	92900	92900	0
118	20240104	163500	139840930400	92900	92900	92900	92900	0
119	20240104	163400	139840930400	92900	92900	92900	92900	0
120	20240104	163300	139840930400	92900	92900	92900	92900	0
121	20240104	163200	139840930400	92900	92900	92900	92900	0
122	20240104	163100	139840930400	92900	92900	92900	92900	91562
123	20240104	163000	139840930400	92900	92900	92900	92900	0
124	20240104	162900	139840930400	92900	92900	92900	92900	0
125	20240104	162800	139840930400	92900	92900	92900	92900	0
126	20240104	162700	139840930400	92900	92900	92900	92900	0
127	20240104	162600	139840930400	92900	92900	92900	92900	0
128	20240104	162500	139840930400	92900	92900	92900	92900	0
129	20240104	162400	139840930400	92900	92900	92900	92900	0
130	20240104	162300	139840930400	92900	92900	92900	92900	0
131	20240104	162200	139840930400	92900	92900	92900	92900	0
132	20240104	162100	139840930400	92900	92900	92900	92900	0
133	20240104	162000	139840930400	92900	92900	92900	92900	0
134	20240104	161900	139840930400	92900	92900	92900	92900	0
135	20240104	161800	139840930400	92900	92900	92900	92900	0
136	20240104	161700	139840930400	92900	92900	92900	92900	0
137	20240104	161600	139840930400	92900	92900	92900	92900	0
138	20240104	161500	139840930400	92900	92900	92900	92900	0
139	20240104	161400	139840930400	92900	92900	92900	92900	0
140	20240104	161300	139840930400	92900	92900	92900	92900	0
141	20240104	161200	139840930400	92900	92900	92900	92900	0
142	20240104	161100	139840930400	92900	92900	92900	92900	0
143	20240104	161000	139840930400	92900	92900	92900	92900	0
144	20240104	160900	139840930400	92900	92900	92900	92900	0
145	20240104	160800	139840930400	92900	92900	92900	92900	0
146	20240104	160700	139840930400	92900	92900	92900	92900	0
147	20240104	160600	139840930400	92900	92900	92900	92900	0
148	20240104	160500	139840930400	92900	92900	92900	92900	0
149	20240104	160400	139840930400	92900	92900	92900	92900	0
150	20240104	160300	139840930400	92900	92900	92900	92900	0
151	20240104	160200	139840930400	92900	92900	92900	92900	0
152	20240104	160100	139840930400	92900	92900	92900	92900	91562
153	20240104	160000	139840930400	92900	92900	92900	92900	0
154	20240104	155900	139840930400	92900	92900	92900	92900	0
155	20240104	155800	139840930400	92900	92900	92900	92900	0
156	20240104	155700	139840930400	92900	92900	92900	92900	0
157	20240104	155600	139840930400	92900	92900	92900	92900	0
158	20240104	155500	139840930400	92900	92900	92900	92900	0
159	20240104	155400	139840930400	92900	92900	92900	92900	0
160	20240104	155300	139840930400	92900	92900	92900	92900	0
161	20240104	155200	139840930400	92900	92900	92900	92900	0
162	20240104	155100	139840930400	92900	92900	92900	92900	0
163	20240104	155000	139840930400	92900	92900	92900	92900	0
164	20240104	154900	139840930400	92900	92900	92900	92900	0
165	20240104	154800	139840930400	92900	92900	92900	92900	0
166	20240104	154700	139840930400	92900	92900	92900	92900	0
167	20240104	154600	139840930400	92900	92900	92900	92900	0
168	20240104	154500	139840930400	92900	92900	92900	92900	0
169	20240104	154400	139840930400	92900	92900	92900	92900	0
170	20240104	154300	139840930400	92900	92900	92900	92900	0
171	20240104	154200	139840930400	92900	92900	92900	92900	0
172	20240104	154100	139840930400	92900	92900	92900	92900	0
173	20240104	154000	139840930400	92900	92900	92900	92900	0
174	20240104	153900	139840930400	92900	92900	92900	92900	0
175	20240104	153800	139840930400	92900	92900	92900	92900	0
176	20240104	153700	139840930400	92900	92900	92900	92900	0
177	20240104	153600	139840930400	92900	92900	92900	92900	0
178	20240104	153500	139840930400	92900	92900	92900	92900	0
179	20240104	153400	139840930400	92900	92900	92900	92900	0
180	20240104	153300	139840930400	92900	92900	92900	92900	0
181	20240104	153200	139840930400	92900	92900	92900	92900	0
182	20240104	153100	139840930400	92900	92900	92900	92900	91562
183	20240104	153000	139840930400	92900	92900	92900	92900	91562
184	20240104	152900	131334820600	92900	92900	92900	92900	0
185	20240104	152800	131334820600	92900	92900	92900	92900	0
186	20240104	152700	131334820600	92900	92900	92900	92900	0
187	20240104	152600	131334820600	92900	92900	92900	92900	0
188	20240104	152500	131334820600	92900	92900	92900	92900	0
189	20240104	152400	131334820600	92900	92900	92900	92900	0
190	20240104	152300	131334820600	92900	92900	92900	92900	0
191	20240104	152200	131334820600	92900	92900	92900	92900	0
192	20240104	152100	131334820600	92900	92900	92900	92900	0
193	20240104	152000	131334820600	92900	92900	92900	92900	0
194	20240104	151900	131334820600	92900	93000	93200	92700	12873
195	20240104	151800	130138957400	93100	92900	93100	92900	1825
196	20240104	151700	129969201400	93000	92900	93100	92900	3375
197	20240104	151600	129655423300	92900	93200	93300	92900	10718
198	20240104	151500	128657604700	93200	93100	93300	93100	8898
199	20240104	151400	127828404500	93100	93100	93200	93100	2305
200	20240104	151300	127613613800	93100	93200	93300	93100	5220
201	20240104	151200	127127031100	93200	93200	93300	93100	6168
202	20240104	151100	126552067800	93200	93100	93200	93100	2200
203	20240104	151000	126347136400	93100	93200	93200	93100	3556
204	20240104	150900	126015836900	93200	93000	93200	93000	6462
205	20240104	150800	125414115700	93000	93000	93100	93000	1406
206	20240104	150700	125283291300	93000	93000	93100	93000	1981
207	20240104	150600	125098985100	93000	92900	93100	92900	8230
208	20240104	150500	124333570900	93000	92800	93000	92800	3457
209	20240104	150400	124012315800	92800	92900	93000	92800	2504
210	20240104	150300	123779632400	92900	93000	93000	92800	3536
211	20240104	150200	123451104700	93000	92700	93000	92700	7915
212	20240104	150100	122716050100	92700	92700	92800	92600	3061
213	20240104	150000	122432232500	92700	92600	92800	92600	2490
214	20240104	145900	122201422200	92600	92700	92700	92600	1456
215	20240104	145800	122066508400	92600	92500	92700	92500	4068
216	20240104	145700	121689807100	92600	92700	92700	92500	3001
217	20240104	145600	121411872900	92600	92600	92700	92600	1932
218	20240104	145500	121232887000	92600	92600	92700	92600	999
219	20240104	145400	121140329900	92700	92600	92700	92500	4468
220	20240104	145300	120726477200	92600	92500	92700	92500	4131
221	20240104	145200	120343973300	92500	92600	92700	92500	1153
222	20240104	145100	120237234400	92700	92400	92700	92400	10652
223	20240104	145000	119251652000	92500	92400	92500	92400	1188
224	20240104	144900	119141850700	92400	92400	92500	92400	1791
225	20240104	144800	118976248800	92400	92500	92500	92400	1096
226	20240104	144700	118874913600	92400	92500	92500	92400	1066
227	20240104	144600	118776399200	92400	92400	92500	92400	1797
228	20240104	144500	118610330200	92400	92400	92500	92400	1277
229	20240104	144400	118492309900	92400	92500	92500	92400	2367
230	20240104	144300	118273561000	92400	92500	92500	92400	1118
231	20240104	144200	118170236800	92400	92400	92500	92400	818
232	20240104	144100	118094637200	92500	92400	92500	92400	936
233	20240104	144000	118008136800	92400	92300	92500	92300	2760
234	20240104	143900	117753104800	92400	92300	92400	92300	3965
235	20240104	143800	117386777600	92400	92400	92500	92300	1607
236	20240104	143700	117238294300	92400	92500	92500	92400	1392
237	20240104	143600	117109635100	92500	92400	92500	92400	671
238	20240104	143500	117047608300	92400	92400	92500	92400	670
239	20240104	143400	116985673900	92400	92400	92500	92300	4878
240	20240104	143300	116534935100	92400	92300	92500	92300	3605
241	20240104	143200	116201809200	92400	92200	92400	92200	7557
242	20240104	143100	115504262900	92200	92200	92300	92200	663
243	20240104	143000	115443114600	92300	92300	92300	92200	1918
244	20240104	142900	115266147100	92200	92300	92400	92200	11484
245	20240104	142800	114206152800	92300	92300	92400	92300	835
246	20240104	142700	114129053500	92300	92400	92400	92300	675
247	20240104	142600	114066733000	92400	92300	92400	92300	674
248	20240104	142500	114004502300	92300	92300	92400	92300	567
249	20240104	142400	113952147100	92300	92300	92400	92300	1369
250	20240104	142300	113825745800	92400	92500	92500	92300	907
251	20240104	142200	113741968100	92500	92300	92500	92300	5909
252	20240104	142100	113195984900	92400	92400	92400	92300	1455
253	20240104	142000	113061638500	92300	92300	92400	92300	918
254	20240104	141900	112976877800	92300	92400	92400	92300	1468
255	20240104	141800	112841274800	92300	92400	92400	92300	498
256	20240104	141700	112795295500	92400	92300	92400	92300	792
257	20240104	141600	112722164200	92300	92300	92400	92300	914
258	20240104	141500	112637767400	92400	92300	92400	92300	1938
259	20240104	141400	112458736600	92300	92300	92400	92300	418
260	20240104	141300	112420146700	92300	92400	92500	92300	5937
261	20240104	141200	111871620400	92400	92400	92500	92400	476
262	20240104	141100	111827626200	92500	92300	92500	92300	6292
263	20240104	141000	111246213000	92300	92300	92400	92300	1291
264	20240104	140900	111126976300	92400	92400	92400	92300	577
265	20240104	140800	111073703200	92300	92300	92400	92300	438
266	20240104	140700	111033265200	92300	92300	92400	92300	894
267	20240104	140600	110950733000	92400	92400	92400	92300	1027
268	20240104	140500	110855924100	92300	92300	92400	92300	1369
269	20240104	140400	110729548800	92300	92300	92400	92300	637
270	20240104	140300	110670721700	92300	92400	92500	92300	1730
271	20240104	140200	110510889500	92400	92300	92500	92300	2711
272	20240104	140100	110260418400	92300	92300	92400	92300	6231
273	20240104	140000	109684721800	92300	92300	92400	92300	817
274	20240104	135900	109609263700	92300	92300	92400	92300	996
275	20240104	135800	109517274300	92300	92200	92400	92200	10886
276	20240104	135700	108512458800	92200	92300	92300	92200	2800
277	20240104	135600	108254069800	92200	92200	92300	92200	1268
278	20240104	135500	108137075900	92300	92200	92300	92200	810
279	20240104	135400	108062359500	92200	92200	92300	92200	1646
280	20240104	135300	107910475900	92200	92200	92300	92200	2094
281	20240104	135200	107717238300	92300	92200	92300	92200	1031
282	20240104	135100	107622160100	92200	92200	92300	92200	743
283	20240104	135000	107553629900	92200	92200	92300	92200	913
284	20240104	134900	107469421500	92200	92200	92300	92200	713
285	20240104	134800	107403677700	92200	92200	92300	92200	1035
286	20240104	134700	107308190100	92300	92200	92300	92200	1327
287	20240104	134600	107185763600	92200	92200	92300	92200	874
288	20240104	134500	107105165400	92200	92300	92300	92200	797
289	20240104	134400	107031657400	92200	92200	92300	92200	529
290	20240104	134300	106982863800	92200	92300	92300	92200	528
291	20240104	134200	106934172500	92200	92200	92300	92200	1643
292	20240104	134100	106782566700	92300	92200	92300	92200	481
293	20240104	134000	106738207900	92200	92200	92300	92200	1987
294	20240104	133900	106554855900	92200	92300	92300	92200	1715
295	20240104	133800	106396616100	92200	92200	92300	92200	1322
296	20240104	133700	106274659000	92200	92200	92300	92200	578
297	20240104	133600	106221359100	92300	92200	92300	92200	802
298	20240104	133500	106147400100	92300	92200	92300	92200	828
299	20240104	133400	106071028700	92200	92200	92300	92200	1266
300	20240104	133300	105954249700	92200	92200	92300	92200	922
301	20240104	133200	105869239800	92200	92200	92300	92200	2981
302	20240104	133100	105594383800	92200	92200	92300	92200	566
303	20240104	133000	105542191700	92200	92300	92400	92200	2021
304	20240104	132900	105355668300	92300	92200	92400	92200	9128
305	20240104	132800	104513091300	92300	92300	92400	92200	3188
306	20240104	132700	104218775200	92300	92300	92400	92200	2181
307	20240104	132600	104017502500	92200	92100	92300	92100	10666
308	20240104	132500	103033782400	92100	92200	92200	92100	448
309	20240104	132400	102992507400	92100	92100	92200	92100	583
310	20240104	132300	102938811400	92100	92100	92200	92100	990
311	20240104	132200	102847612800	92100	92100	92200	92100	747
312	20240104	132100	102778772400	92100	92100	92200	92100	482
313	20240104	132000	102734361800	92100	92100	92200	92100	1915
314	20240104	131900	102557855600	92100	92000	92200	92000	6804
315	20240104	131800	101931181300	92000	92000	92100	92000	389
316	20240104	131700	101895386200	92100	92000	92100	92000	1065
317	20240104	131600	101797349400	92000	92000	92100	92000	808
318	20240104	131500	101722996400	92000	92000	92100	92000	626
319	20240104	131400	101665389800	92000	92000	92100	91900	11189
320	20240104	131300	100636020300	92000	92000	92100	92000	1112
321	20240104	131200	100533710500	92000	92000	92100	92000	5206
322	20240104	131100	100054746900	92000	92000	92100	92000	1299
323	20240104	131000	99935217900	92000	92000	92100	92000	768
324	20240104	130900	99864556100	92000	92000	92100	92000	511
325	20240104	130800	99817537400	92000	92000	92100	92000	3416
326	20240104	130700	99503122700	92000	92000	92100	92000	403
327	20240104	130600	99466038000	92000	92000	92100	92000	929
328	20240104	130500	99380549200	92000	92000	92100	92000	915
329	20240104	130400	99296358700	92000	92000	92100	92000	2589
330	20240104	130300	99058154000	92000	92000	92100	92000	614
331	20240104	130200	99001655400	92000	92000	92100	92000	1172
332	20240104	130100	98893817400	92000	92000	92100	92000	351
333	20240104	130000	98861522300	92100	92100	92100	92000	7076
334	20240104	125900	98209900700	92100	92100	92200	92100	3347
335	20240104	125800	97901626300	92200	92100	92200	92100	1207
336	20240104	125700	97790427300	92100	92100	92200	92100	1397
337	20240104	125600	97661667300	92200	92100	92200	92000	4812
338	20240104	125500	97218415400	92000	92000	92100	92000	3599
339	20240104	125400	96886986200	92000	92000	92100	92000	3529
340	20240104	125300	96562013200	92100	92100	92100	92000	928
341	20240104	125200	96476598800	92100	92100	92100	92000	1570
342	20240104	125100	96332037600	92000	92000	92100	92000	1846
343	20240104	125000	96162060000	92100	92000	92100	92000	3047
344	20240104	124900	95881619400	92000	92000	92100	92000	1245
345	20240104	124800	95767051000	92000	92100	92100	92000	595
346	20240104	124700	95712287700	92000	92000	92100	92000	694
347	20240104	124600	95648431400	92000	92000	92100	92000	634
348	20240104	124500	95590082100	92100	92100	92100	92000	1383
349	20240104	124400	95462831600	92100	92000	92100	92000	1244
350	20240104	124300	95348296300	92100	92100	92100	92000	330
351	20240104	124200	95317923300	92100	92000	92100	92000	597
352	20240104	124100	95262970800	92000	92100	92100	92000	447
353	20240104	124000	95221838900	92100	92100	92100	92000	1255
354	20240104	123900	95106272100	92100	92000	92200	92000	6717
355	20240104	123800	94487580800	92000	92000	92100	91900	14933
356	20240104	123700	93113483900	92000	92100	92100	92000	2034
357	20240104	123600	92926346300	92000	92000	92100	92000	1095
358	20240104	123500	92825556100	92000	92000	92100	92000	458
359	20240104	123400	92783406900	92000	92000	92100	92000	2757
360	20240104	123300	92529653200	92000	92100	92100	92000	619
361	20240104	123200	92472679400	92000	92000	92100	92000	629
362	20240104	123100	92414802400	92000	92100	92100	92000	587
363	20240104	123000	92360787200	92100	92100	92100	92000	834
364	20240104	122900	92284047700	92100	92000	92100	92000	476
365	20240104	122800	92240249700	92000	92000	92100	92000	1191
366	20240104	122700	92130605900	92000	92000	92100	92000	818
367	20240104	122600	92055317800	92000	92100	92100	92000	510
368	20240104	122500	92008377600	92000	92000	92100	92000	750
369	20240104	122400	91939326100	92000	92000	92100	92000	3079
370	20240104	122300	91656002900	92000	92100	92100	92000	932
371	20240104	122200	91570248200	92100	92000	92100	92000	371
372	20240104	122100	91536108200	92000	92100	92100	92000	484
373	20240104	122000	91491565700	92100	92200	92200	92000	5827
374	20240104	121900	90954927200	92200	92100	92200	92100	988
375	20240104	121800	90863901500	92100	92200	92200	92100	554
376	20240104	121700	90812864500	92200	92100	92300	92100	5084
377	20240104	121600	90344219200	92200	92000	92200	92000	5203
378	20240104	121500	89865041800	92000	92000	92100	92000	3894
379	20240104	121400	89506778900	92100	92000	92100	92000	572
380	20240104	121300	89454144400	92100	92000	92100	92000	695
381	20240104	121200	89390177700	92000	92000	92100	92000	790
382	20240104	121100	89317467500	92000	92000	92100	92000	1541
383	20240104	121000	89175603900	92000	92000	92100	92000	653
384	20240104	120900	89115484900	92000	92000	92100	92000	880
385	20240104	120800	89034506600	92000	91900	92100	91900	9893
386	20240104	120700	88124347400	91900	91900	92000	91900	996
387	20240104	120600	88032755300	91900	91900	92000	91900	873
388	20240104	120500	87952499800	91900	91900	92000	91900	724
389	20240104	120400	87885932300	91900	92000	92100	91900	6764
390	20240104	120300	87263645300	92000	92000	92100	92000	437
391	20240104	120200	87223433400	92100	92000	92200	92000	2985
392	20240104	120100	86948532400	92100	92100	92100	92000	953
393	20240104	120000	86860792000	92000	92000	92100	92000	3157
394	20240104	115900	86570076800	92100	92000	92100	92000	4990
395	20240104	115800	86110521700	92000	92000	92100	92000	1038
396	20240104	115700	86014965100	92000	92100	92300	92000	14828
397	20240104	115600	84648552600	92100	92100	92200	92100	695
398	20240104	115500	84584505500	92100	92100	92200	92100	1348
399	20240104	115400	84460277200	92100	92000	92200	92000	4530
400	20240104	115300	84043108900	92000	91900	92100	91900	804
401	20240104	115200	83969138500	91900	92100	92100	91900	5870
402	20240104	115100	83429031700	92000	92000	92100	92000	1500
403	20240104	115000	83290933300	92100	92000	92100	92000	894
404	20240104	114900	83208665600	92000	92000	92100	92000	382
405	20240104	114800	83173519000	92000	92000	92100	92000	3082
406	20240104	114700	82889844300	92100	91900	92200	91900	9477
407	20240104	114600	82017642400	91900	91900	92000	91900	723
408	20240104	114500	81951189300	91900	91900	92000	91900	660
409	20240104	114400	81890518200	91900	91900	92000	91900	3149
410	20240104	114300	81601114100	91900	92000	92100	91900	7415
411	20240104	114200	80918954500	92000	92000	92100	92000	961
412	20240104	114100	80830515000	92000	92100	92100	92000	1156
413	20240104	114000	80724155500	92100	92000	92100	92000	566
414	20240104	113900	80672073600	92000	92100	92100	92000	2397
415	20240104	113800	80451538200	92000	92000	92100	92000	931
416	20240104	113700	80365878800	92000	91900	92100	91900	8022
417	20240104	113600	79627708600	91900	91900	92000	91900	1655
418	20240104	113500	79475540000	92000	91900	92000	91900	3239
419	20240104	113400	79177869900	91900	91900	92000	91800	5982
420	20240104	113300	78628141100	91900	91900	92000	91900	2006
421	20240104	113200	78443778400	92000	91900	92000	91900	1081
422	20240104	113100	78344376200	91900	92000	92100	91900	7957
423	20240104	113000	77612353900	92000	92000	92100	92000	1774
424	20240104	112900	77449081500	92000	92000	92100	92000	18094
425	20240104	112800	75784294300	92100	92100	92200	92000	11893
426	20240104	112700	74689090900	92100	92300	92300	92100	5523
427	20240104	112600	74179961200	92200	92200	92300	92200	1363
428	20240104	112500	74054286700	92200	92200	92300	92200	801
429	20240104	112400	73980418000	92200	92200	92300	92200	1833
430	20240104	112300	73811375200	92200	92200	92300	92200	2494
431	20240104	112200	73581417600	92200	92300	92300	92200	442
432	20240104	112100	73540651000	92200	92200	92300	92200	1384
433	20240104	112000	73413000100	92200	92200	92300	92200	2235
434	20240104	111900	73206766100	92200	92200	92300	92200	1307
435	20240104	111800	73086194100	92200	92200	92300	92200	1839
436	20240104	111700	72916523000	92200	92200	92300	92200	1817
437	20240104	111600	72748986100	92200	92200	92300	92200	595
438	20240104	111500	72694123800	92200	92300	92300	92200	2690
439	20240104	111400	72446020800	92300	92200	92300	92200	728
440	20240104	111300	72378889700	92200	92200	92300	92200	3551
441	20240104	111200	72051439600	92200	92200	92300	92200	8161
442	20240104	111100	71298989000	92300	92200	92300	92100	6500
443	20240104	111000	70699715400	92100	92100	92200	92100	2183
444	20240104	110900	70498524800	92100	92200	92300	92100	4492
445	20240104	110800	70084362400	92300	92200	92300	92200	1154
446	20240104	110700	69977939100	92200	92300	92300	92200	1647
447	20240104	110600	69826069600	92300	92200	92300	92200	757
448	20240104	110500	69756263800	92200	92200	92300	92200	747
449	20240104	110400	69687377500	92200	92200	92300	92200	721
450	20240104	110300	69620877200	92200	92300	92300	92200	581
451	20240104	110200	69567306600	92200	92200	92300	92200	794
452	20240104	110100	69494088500	92200	92100	92300	92100	2123
453	20240104	110000	69298374200	92200	92200	92300	92100	2233
454	20240104	105900	69092468700	92200	92300	92400	92200	1594
455	20240104	105800	68945346000	92300	92200	92400	92200	2951
456	20240104	105700	68672982400	92200	92100	92400	92100	9690
457	20240104	105600	67779168400	92100	92100	92200	92100	3741
458	20240104	105500	67434334100	92100	92200	92200	92100	3371
459	20240104	105400	67123719300	92100	92200	92300	92100	2612
460	20240104	105300	66882953300	92200	92200	92300	92200	2498
461	20240104	105200	66652631500	92300	92200	92300	92100	10051
462	20240104	105100	65725973200	92200	92300	92300	92200	4171
463	20240104	105000	65341340200	92200	92300	92400	92200	13293
464	20240104	104900	64114785000	92300	92400	92400	92300	2415
465	20240104	104800	63891859800	92300	92300	92400	92300	1956
466	20240104	104700	63711264900	92300	92300	92400	92300	3316
467	20240104	104600	63405187400	92300	92300	92400	92300	1800
468	20240104	104500	63238973200	92400	92400	92500	92300	1968
469	20240104	104400	63057184600	92400	92300	92500	92300	3109
470	20240104	104300	62769953000	92300	92300	92400	92200	11555
471	20240104	104200	61703180600	92200	92300	92300	92200	9090
472	20240104	104100	60864312200	92300	92300	92400	92300	2437
473	20240104	104000	60639288400	92300	92400	92400	92300	6084
474	20240104	103900	60077716400	92300	92300	92400	92300	3209
475	20240104	103800	59781327400	92300	92400	92500	92300	3200
476	20240104	103700	59485730800	92400	92400	92500	92300	5181
477	20240104	103600	59007009700	92400	92500	92600	92400	9453
478	20240104	103500	58133041000	92500	92700	92700	92500	16215
479	20240104	103400	56632289700	92700	92700	92800	92600	9185
480	20240104	103300	55780913700	92800	92700	92800	92700	2000
481	20240104	103200	55595496500	92700	92700	92800	92700	1586
482	20240104	103100	55448464900	92700	92700	92800	92700	2241
483	20240104	103000	55240715600	92700	92900	92900	92700	7992
484	20240104	102900	54499220900	92800	92900	92900	92800	5688
485	20240104	102800	53970953900	92900	92900	93000	92900	2388
486	20240104	102700	53749090400	92900	92900	93000	92900	1190
487	20240104	102600	53638534500	92900	92900	93000	92900	1137
488	20240104	102500	53532862700	93000	93000	93100	92900	2585
489	20240104	102400	53292469400	93000	93000	93100	93000	1259
490	20240104	102300	53175376900	93000	93100	93200	93000	2553
491	20240104	102200	52937729200	93100	93000	93200	93000	3226
492	20240104	102100	52637378000	93000	92900	93000	92900	4977
493	20240104	102000	52174634000	92900	92900	93000	92900	1217
494	20240104	101900	52061552900	93000	92900	93000	92900	2553
495	20240104	101800	51824283900	92900	93000	93100	92900	2900
496	20240104	101700	51554625300	93000	93100	93100	93000	2083
497	20240104	101600	51360843200	93000	93000	93100	93000	972
498	20240104	101500	51270433700	93100	93100	93200	93000	2995
499	20240104	101400	50991690300	93200	93100	93200	93100	855
500	20240104	101300	50912066700	93200	93100	93200	93100	1456
501	20240104	101200	50776440500	93100	92900	93200	92900	5349
502	20240104	101100	50278721900	93000	92800	93000	92800	7360
503	20240104	101000	49594823200	92800	92800	92900	92800	2419
504	20240104	100900	49370238900	92800	93000	93100	92800	8037
505	20240104	100800	48623224400	93000	93100	93100	93000	1386
506	20240104	100700	48494298700	93000	92900	93200	92800	5244
507	20240104	100600	48006825900	92900	93100	93100	92900	4257
508	20240104	100500	47611073800	93100	93100	93100	93000	1126
509	20240104	100400	47506316800	93000	93000	93100	93000	1481
510	20240104	100300	47368548000	93000	92900	93100	92900	4485
511	20240104	100200	46951423200	92900	92900	93000	92900	1659
512	20240104	100100	46797287700	92900	93000	93100	92900	3343
513	20240104	100000	46486462100	93000	93000	93100	93000	845
514	20240104	095900	46407871400	93000	93000	93100	93000	5354
515	20240104	095800	45909692000	93000	93000	93100	93000	2026
516	20240104	095700	45721248800	93000	93000	93100	93000	1295
517	20240104	095600	45600794400	93100	93000	93100	93000	4584
518	20240104	095500	45174129700	93100	93000	93100	93000	2320
519	20240104	095400	44958329400	93000	93200	93200	93000	6303
520	20240104	095300	44371607900	93100	93100	93200	93100	1744
521	20240104	095200	44209187400	93100	93100	93200	93100	1186
522	20240104	095100	44098744000	93100	93100	93200	93100	2766
523	20240104	095000	43841118200	93100	93300	93300	93100	3719
524	20240104	094900	43494592400	93300	93200	93300	93100	5328
525	20240104	094800	42998084300	93200	93200	93300	93200	1917
526	20240104	094700	42819388000	93200	93300	93300	93200	3443
527	20240104	094600	42498267300	93300	93200	93300	93200	2201
528	20240104	094500	42292995600	93200	93200	93300	93200	2408
529	20240104	094400	42068378300	93300	93200	93300	93100	2639
530	20240104	094300	41822481100	93200	93100	93400	93000	7516
531	20240104	094200	41122239400	93000	93200	93200	93000	4038
532	20240104	094100	40746237200	93100	93000	93200	93000	3259
533	20240104	094000	40442842700	93000	93000	93100	93000	915
534	20240104	093900	40357730900	93000	92800	93100	92800	4878
535	20240104	093800	39904548600	92800	92900	92900	92800	3035
536	20240104	093700	39622869300	92800	92800	92900	92800	2409
537	20240104	093600	39399302000	92800	92900	93000	92800	3145
538	20240104	093500	39107145900	92900	93200	93300	92900	11125
539	20240104	093400	38071704000	93200	93400	93400	93200	5950
540	20240104	093300	37516580600	93300	93300	93400	93200	2612
541	20240104	093200	37272856100	93200	93100	93300	93100	5420
542	20240104	093100	36767564000	93200	93100	93200	93100	1441
543	20240104	093000	36633351000	93100	93200	93200	93100	1388
544	20240104	092900	36504086100	93200	93300	93300	93100	4367
545	20240104	092800	36097151000	93300	93200	93400	93200	4697
546	20240104	092700	35658851200	93300	93100	93400	93100	7936
547	20240104	092600	34918732400	93100	93000	93200	93000	5010
548	20240104	092500	34452322400	93000	93100	93100	93000	3996
549	20240104	092400	34080641200	93100	92900	93100	92900	4527
550	20240104	092300	33659615000	92900	92900	93000	92800	5083
551	20240104	092200	33187139700	92900	92900	93000	92800	5047
552	20240104	092100	32718209700	92800	92800	92900	92800	4172
553	20240104	092000	32330989500	92800	92900	92900	92800	4601
554	20240104	091900	31903678500	92900	93000	93100	92800	5757
555	20240104	091800	31368359900	93000	93200	93200	93000	5567
556	20240104	091700	30850197300	93100	93200	93200	93100	7558
557	20240104	091600	30145906200	93200	93000	93200	93000	5151
558	20240104	091500	29666438000	93100	92900	93100	92900	7597
559	20240104	091400	28959727000	92900	92900	93100	92900	6030
560	20240104	091300	28399078200	93000	92900	93100	92900	6753
561	20240104	091200	27771058600	92900	92800	93000	92700	6010
562	20240104	091100	27212921400	92800	92500	93000	92200	19214
563	20240104	091000	25432668100	92400	92200	92500	92200	29677
564	20240104	090900	22693611200	92200	92300	92400	92200	9248
565	20240104	090800	21840239400	92400	92400	92500	92300	9346
566	20240104	090700	20976634900	92400	92300	92400	92300	11357
567	20240104	090600	19928103100	92400	92600	92600	92300	37065
568	20240104	090500	16500611300	92500	92600	92700	92500	19322
569	20240104	090400	14711229000	92700	92700	92800	92600	13811
570	20240104	090300	13431474000	92700	92400	92800	92300	26198
571	20240104	090200	11008189800	92400	92400	92500	92300	10451
572	20240104	090100	10042200000	92400	92500	92700	92300	31354
573	20240104	090000	7141231700	92500	93000	93100	92500	76654