KissMeData/088390/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195500	567985100	23450	23450	23450	23450	1087
3	20240102	195400	567985100	23450	23450	23450	23450	0
4	20240102	195300	567985100	23450	23450	23450	23450	0
5	20240102	195200	567985100	23450	23450	23450	23450	0
6	20240102	195100	567985100	23450	23450	23450	23450	0
7	20240102	195000	567985100	23450	23450	23450	23450	0
8	20240102	194900	567985100	23450	23450	23450	23450	0
9	20240102	194800	567985100	23450	23450	23450	23450	0
10	20240102	194700	567985100	23450	23450	23450	23450	0
11	20240102	194600	567985100	23450	23450	23450	23450	0
12	20240102	194500	567985100	23450	23450	23450	23450	0
13	20240102	194400	567985100	23450	23450	23450	23450	0
14	20240102	194300	567985100	23450	23450	23450	23450	0
15	20240102	194200	567985100	23450	23450	23450	23450	0
16	20240102	194100	567985100	23450	23450	23450	23450	0
17	20240102	194000	567985100	23450	23450	23450	23450	0
18	20240102	193900	567985100	23450	23450	23450	23450	0
19	20240102	193800	567985100	23450	23450	23450	23450	0
20	20240102	193700	567985100	23450	23450	23450	23450	0
21	20240102	193600	567985100	23450	23450	23450	23450	0
22	20240102	193500	567985100	23450	23450	23450	23450	0
23	20240102	193400	567985100	23450	23450	23450	23450	0
24	20240102	193300	567985100	23450	23450	23450	23450	0
25	20240102	193200	567985100	23450	23450	23450	23450	0
26	20240102	193100	567985100	23450	23450	23450	23450	0
27	20240102	193000	567985100	23450	23450	23450	23450	0
28	20240102	192900	567985100	23450	23450	23450	23450	0
29	20240102	192800	567985100	23450	23450	23450	23450	0
30	20240102	192700	567985100	23450	23450	23450	23450	0
31	20240102	192600	567985100	23450	23450	23450	23450	0
32	20240102	192500	567985100	23450	23450	23450	23450	1087
33	20240102	192400	567985100	23450	23450	23450	23450	0
34	20240102	192300	567985100	23450	23450	23450	23450	0
35	20240102	192200	567985100	23450	23450	23450	23450	0
36	20240102	192100	567985100	23450	23450	23450	23450	0
37	20240102	192000	567985100	23450	23450	23450	23450	0
38	20240102	191900	567985100	23450	23450	23450	23450	0
39	20240102	191800	567985100	23450	23450	23450	23450	0
40	20240102	191700	567985100	23450	23450	23450	23450	0
41	20240102	191600	567985100	23450	23450	23450	23450	0
42	20240102	191500	567985100	23450	23450	23450	23450	0
43	20240102	191400	567985100	23450	23450	23450	23450	0
44	20240102	191300	567985100	23450	23450	23450	23450	0
45	20240102	191200	567985100	23450	23450	23450	23450	0
46	20240102	191100	567985100	23450	23450	23450	23450	0
47	20240102	191000	567985100	23450	23450	23450	23450	0
48	20240102	190900	567985100	23450	23450	23450	23450	0
49	20240102	190800	567985100	23450	23450	23450	23450	0
50	20240102	190700	567985100	23450	23450	23450	23450	0
51	20240102	190600	567985100	23450	23450	23450	23450	0
52	20240102	190500	567985100	23450	23450	23450	23450	0
53	20240102	190400	567985100	23450	23450	23450	23450	0
54	20240102	190300	567985100	23450	23450	23450	23450	0
55	20240102	190200	567985100	23450	23450	23450	23450	0
56	20240102	190100	567985100	23450	23450	23450	23450	0
57	20240102	190000	567985100	23450	23450	23450	23450	0
58	20240102	185900	567985100	23450	23450	23450	23450	0
59	20240102	185800	567985100	23450	23450	23450	23450	0
60	20240102	185700	567985100	23450	23450	23450	23450	0
61	20240102	185600	567985100	23450	23450	23450	23450	0
62	20240102	185500	567985100	23450	23450	23450	23450	1087
63	20240102	185400	567985100	23450	23450	23450	23450	0
64	20240102	185300	567985100	23450	23450	23450	23450	0
65	20240102	185200	567985100	23450	23450	23450	23450	0
66	20240102	185100	567985100	23450	23450	23450	23450	0
67	20240102	185000	567985100	23450	23450	23450	23450	0
68	20240102	184900	567985100	23450	23450	23450	23450	0
69	20240102	184800	567985100	23450	23450	23450	23450	0
70	20240102	184700	567985100	23450	23450	23450	23450	0
71	20240102	184600	567985100	23450	23450	23450	23450	0
72	20240102	184500	567985100	23450	23450	23450	23450	0
73	20240102	184400	567985100	23450	23450	23450	23450	0
74	20240102	184300	567985100	23450	23450	23450	23450	0
75	20240102	184200	567985100	23450	23450	23450	23450	0
76	20240102	184100	567985100	23450	23450	23450	23450	0
77	20240102	184000	567985100	23450	23450	23450	23450	0
78	20240102	183900	567985100	23450	23450	23450	23450	0
79	20240102	183800	567985100	23450	23450	23450	23450	0
80	20240102	183700	567985100	23450	23450	23450	23450	0
81	20240102	183600	567985100	23450	23450	23450	23450	0
82	20240102	183500	567985100	23450	23450	23450	23450	0
83	20240102	183400	567985100	23450	23450	23450	23450	0
84	20240102	183300	567985100	23450	23450	23450	23450	0
85	20240102	183200	567985100	23450	23450	23450	23450	0
86	20240102	183100	567985100	23450	23450	23450	23450	0
87	20240102	183000	567985100	23450	23450	23450	23450	0
88	20240102	182900	567985100	23450	23450	23450	23450	0
89	20240102	182800	567985100	23450	23450	23450	23450	0
90	20240102	182700	567985100	23450	23450	23450	23450	0
91	20240102	182600	567985100	23450	23450	23450	23450	0
92	20240102	182500	567985100	23450	23450	23450	23450	1087
93	20240102	182400	567985100	23450	23450	23450	23450	0
94	20240102	182300	567985100	23450	23450	23450	23450	0
95	20240102	182200	567985100	23450	23450	23450	23450	0
96	20240102	182100	567985100	23450	23450	23450	23450	0
97	20240102	182000	567985100	23450	23450	23450	23450	0
98	20240102	181900	567985100	23450	23450	23450	23450	0
99	20240102	181800	567985100	23450	23450	23450	23450	0
100	20240102	181700	567985100	23450	23450	23450	23450	0
101	20240102	181600	567985100	23450	23450	23450	23450	0
102	20240102	181500	567985100	23450	23450	23450	23450	0
103	20240102	181400	567985100	23450	23450	23450	23450	0
104	20240102	181300	567985100	23450	23450	23450	23450	0
105	20240102	181200	567985100	23450	23450	23450	23450	0
106	20240102	181100	567985100	23450	23450	23450	23450	0
107	20240102	181000	567985100	23450	23450	23450	23450	0
108	20240102	180900	567985100	23450	23450	23450	23450	0
109	20240102	180800	567985100	23450	23450	23450	23450	0
110	20240102	180700	567985100	23450	23450	23450	23450	0
111	20240102	180600	567985100	23450	23450	23450	23450	0
112	20240102	180500	567985100	23450	23450	23450	23450	0
113	20240102	180400	567985100	23450	23450	23450	23450	0
114	20240102	180300	567985100	23450	23450	23450	23450	0
115	20240102	180200	567985100	23450	23450	23450	23450	0
116	20240102	180100	567985100	23450	23450	23450	23450	0
117	20240102	180000	567985100	23450	23450	23450	23450	0
118	20240102	175900	567985100	23450	23450	23450	23450	0
119	20240102	175800	567985100	23450	23450	23450	23450	0
120	20240102	175700	567985100	23450	23450	23450	23450	0
121	20240102	175600	567985100	23450	23450	23450	23450	0
122	20240102	175500	567985100	23450	23450	23450	23450	1087
123	20240102	175400	567985100	23450	23450	23450	23450	0
124	20240102	175300	567985100	23450	23450	23450	23450	0
125	20240102	175200	567985100	23450	23450	23450	23450	0
126	20240102	175100	567985100	23450	23450	23450	23450	0
127	20240102	175000	567985100	23450	23450	23450	23450	0
128	20240102	174900	567985100	23450	23450	23450	23450	0
129	20240102	174800	567985100	23450	23450	23450	23450	0
130	20240102	174700	567985100	23450	23450	23450	23450	0
131	20240102	174600	567985100	23450	23450	23450	23450	0
132	20240102	174500	567985100	23450	23450	23450	23450	0
133	20240102	174400	567985100	23450	23450	23450	23450	0
134	20240102	174300	567985100	23450	23450	23450	23450	0
135	20240102	174200	567985100	23450	23450	23450	23450	0
136	20240102	174100	567985100	23450	23450	23450	23450	0
137	20240102	174000	567985100	23450	23450	23450	23450	0
138	20240102	173900	567985100	23450	23450	23450	23450	0
139	20240102	173800	567985100	23450	23450	23450	23450	0
140	20240102	173700	567985100	23450	23450	23450	23450	0
141	20240102	173600	567985100	23450	23450	23450	23450	0
142	20240102	173500	567985100	23450	23450	23450	23450	0
143	20240102	173400	567985100	23450	23450	23450	23450	0
144	20240102	173300	567985100	23450	23450	23450	23450	0
145	20240102	173200	567985100	23450	23450	23450	23450	0
146	20240102	173100	567985100	23450	23450	23450	23450	0
147	20240102	173000	567985100	23450	23450	23450	23450	0
148	20240102	172900	567985100	23450	23450	23450	23450	0
149	20240102	172800	567985100	23450	23450	23450	23450	0
150	20240102	172700	567985100	23450	23450	23450	23450	0
151	20240102	172600	567985100	23450	23450	23450	23450	0
152	20240102	172500	567985100	23450	23450	23450	23450	1087
153	20240102	172400	567985100	23450	23450	23450	23450	0
154	20240102	172300	567985100	23450	23450	23450	23450	0
155	20240102	172200	567985100	23450	23450	23450	23450	0
156	20240102	172100	567985100	23450	23450	23450	23450	0
157	20240102	172000	567985100	23450	23450	23450	23450	0
158	20240102	171900	567985100	23450	23450	23450	23450	0
159	20240102	171800	567985100	23450	23450	23450	23450	0
160	20240102	171700	567985100	23450	23450	23450	23450	0
161	20240102	171600	567985100	23450	23450	23450	23450	0
162	20240102	171500	567985100	23450	23450	23450	23450	0
163	20240102	171400	567985100	23450	23450	23450	23450	0
164	20240102	171300	567985100	23450	23450	23450	23450	0
165	20240102	171200	567985100	23450	23450	23450	23450	0
166	20240102	171100	567985100	23450	23450	23450	23450	0
167	20240102	171000	567985100	23450	23450	23450	23450	0
168	20240102	170900	567985100	23450	23450	23450	23450	0
169	20240102	170800	567985100	23450	23450	23450	23450	0
170	20240102	170700	567985100	23450	23450	23450	23450	0
171	20240102	170600	567985100	23450	23450	23450	23450	0
172	20240102	170500	567985100	23450	23450	23450	23450	0
173	20240102	170400	567985100	23450	23450	23450	23450	0
174	20240102	170300	567985100	23450	23450	23450	23450	0
175	20240102	170200	567985100	23450	23450	23450	23450	0
176	20240102	170100	567985100	23450	23450	23450	23450	0
177	20240102	170000	567985100	23450	23450	23450	23450	0
178	20240102	165900	567985100	23450	23450	23450	23450	0
179	20240102	165800	567985100	23450	23450	23450	23450	0
180	20240102	165700	567985100	23450	23450	23450	23450	0
181	20240102	165600	567985100	23450	23450	23450	23450	0
182	20240102	165500	567985100	23450	23450	23450	23450	1087
183	20240102	165400	567985100	23450	23450	23450	23450	0
184	20240102	165300	567985100	23450	23450	23450	23450	0
185	20240102	165200	567985100	23450	23450	23450	23450	0
186	20240102	165100	567985100	23450	23450	23450	23450	0
187	20240102	165000	567985100	23450	23450	23450	23450	0
188	20240102	164900	567985100	23450	23450	23450	23450	0
189	20240102	164800	567985100	23450	23450	23450	23450	0
190	20240102	164700	567985100	23450	23450	23450	23450	0
191	20240102	164600	567985100	23450	23450	23450	23450	0
192	20240102	164500	567985100	23450	23450	23450	23450	0
193	20240102	164400	567985100	23450	23450	23450	23450	0
194	20240102	164300	567985100	23450	23450	23450	23450	0
195	20240102	164200	567985100	23450	23450	23450	23450	0
196	20240102	164100	567985100	23450	23450	23450	23450	0
197	20240102	164000	567985100	23450	23450	23450	23450	0
198	20240102	163900	567985100	23450	23450	23450	23450	0
199	20240102	163800	567985100	23450	23450	23450	23450	0
200	20240102	163700	567985100	23450	23450	23450	23450	0
201	20240102	163600	567985100	23450	23450	23450	23450	0
202	20240102	163500	567985100	23450	23450	23450	23450	0
203	20240102	163400	567985100	23450	23450	23450	23450	0
204	20240102	163300	567985100	23450	23450	23450	23450	0
205	20240102	163200	567985100	23450	23450	23450	23450	0
206	20240102	163100	567985100	23450	23450	23450	23450	0
207	20240102	163000	567985100	23450	23450	23450	23450	0
208	20240102	162900	567985100	23450	23450	23450	23450	0
209	20240102	162800	567985100	23450	23450	23450	23450	0
210	20240102	162700	567985100	23450	23450	23450	23450	0
211	20240102	162600	567985100	23450	23450	23450	23450	0
212	20240102	162500	567985100	23450	23450	23450	23450	1087
213	20240102	162400	567985100	23450	23450	23450	23450	0
214	20240102	162300	567985100	23450	23450	23450	23450	0
215	20240102	162200	567985100	23450	23450	23450	23450	0
216	20240102	162100	567985100	23450	23450	23450	23450	0
217	20240102	162000	567985100	23450	23450	23450	23450	0
218	20240102	161900	567985100	23450	23450	23450	23450	0
219	20240102	161800	567985100	23450	23450	23450	23450	0
220	20240102	161700	567985100	23450	23450	23450	23450	0
221	20240102	161600	567985100	23450	23450	23450	23450	0
222	20240102	161500	567985100	23450	23450	23450	23450	0
223	20240102	161400	567985100	23450	23450	23450	23450	0
224	20240102	161300	567985100	23450	23450	23450	23450	0
225	20240102	161200	567985100	23450	23450	23450	23450	0
226	20240102	161100	567985100	23450	23450	23450	23450	0
227	20240102	161000	567985100	23450	23450	23450	23450	0
228	20240102	160900	567985100	23450	23450	23450	23450	0
229	20240102	160800	567985100	23450	23450	23450	23450	0
230	20240102	160700	567985100	23450	23450	23450	23450	0
231	20240102	160600	567985100	23450	23450	23450	23450	0
232	20240102	160500	567985100	23450	23450	23450	23450	0
233	20240102	160400	567985100	23450	23450	23450	23450	0
234	20240102	160300	567985100	23450	23450	23450	23450	0
235	20240102	160200	567985100	23450	23450	23450	23450	0
236	20240102	160100	567985100	23450	23450	23450	23450	0
237	20240102	160000	567985100	23450	23450	23450	23450	0
238	20240102	155900	567985100	23450	23450	23450	23450	0
239	20240102	155800	567985100	23450	23450	23450	23450	0
240	20240102	155700	567985100	23450	23450	23450	23450	0
241	20240102	155600	567985100	23450	23450	23450	23450	0
242	20240102	155500	567985100	23450	23450	23450	23450	1087
243	20240102	155400	567985100	23450	23450	23450	23450	0
244	20240102	155300	567985100	23450	23450	23450	23450	0
245	20240102	155200	567985100	23450	23450	23450	23450	0
246	20240102	155100	567985100	23450	23450	23450	23450	0
247	20240102	155000	567985100	23450	23450	23450	23450	0
248	20240102	154900	567985100	23450	23450	23450	23450	0
249	20240102	154800	567985100	23450	23450	23450	23450	0
250	20240102	154700	567985100	23450	23450	23450	23450	0
251	20240102	154600	567985100	23450	23450	23450	23450	0
252	20240102	154500	567985100	23450	23450	23450	23450	0
253	20240102	154400	567985100	23450	23450	23450	23450	0
254	20240102	154300	567985100	23450	23450	23450	23450	0
255	20240102	154200	567985100	23450	23450	23450	23450	0
256	20240102	154100	567985100	23450	23450	23450	23450	0
257	20240102	154000	567985100	23450	23450	23450	23450	0
258	20240102	153900	567985100	23450	23450	23450	23450	0
259	20240102	153800	567985100	23450	23450	23450	23450	0
260	20240102	153700	567985100	23450	23450	23450	23450	0
261	20240102	153600	567985100	23450	23450	23450	23450	0
262	20240102	153500	567985100	23450	23450	23450	23450	0
263	20240102	153400	567985100	23450	23450	23450	23450	0
264	20240102	153300	567985100	23450	23450	23450	23450	0
265	20240102	153200	567985100	23450	23450	23450	23450	0
266	20240102	153100	567985100	23450	23450	23450	23450	0
267	20240102	153000	567985100	23450	23450	23450	23450	1087
268	20240102	152900	542494950	23400	23400	23400	23400	0
269	20240102	152800	542494950	23400	23400	23400	23400	0
270	20240102	152700	542494950	23400	23400	23400	23400	0
271	20240102	152600	542494950	23400	23400	23400	23400	0
272	20240102	152500	542494950	23400	23400	23400	23400	0
273	20240102	152400	542494950	23400	23400	23400	23400	0
274	20240102	152300	542494950	23400	23400	23400	23400	0
275	20240102	152200	542494950	23400	23400	23400	23400	0
276	20240102	152100	542494950	23400	23400	23400	23400	0
277	20240102	152000	542494950	23400	23400	23400	23400	0
278	20240102	151900	542494950	23400	23400	23400	23350	90
279	20240102	151800	540390950	23400	23400	23400	23400	43
280	20240102	151700	539384750	23400	23350	23400	23350	23
281	20240102	151600	538846700	23400	23400	23400	23400	0
282	20240102	151500	538846700	23400	23450	23450	23350	145
283	20240102	151400	535452950	23450	23450	23450	23450	1
284	20240102	151300	535429500	23400	23400	23400	23400	3
285	20240102	151200	535359300	23450	23400	23450	23400	7
286	20240102	151100	535195350	23450	23450	23450	23450	19
287	20240102	151000	534749800	23400	23450	23450	23400	5
288	20240102	150900	534632700	23450	23400	23450	23400	16
289	20240102	150800	534257650	23350	23400	23450	23350	104
290	20240102	150700	531828900	23400	23400	23400	23400	1
291	20240102	150600	531805500	23450	23400	23450	23400	5
292	20240102	150500	531688400	23400	23400	23400	23400	0
293	20240102	150400	531688400	23400	23400	23400	23400	3
294	20240102	150300	531618200	23400	23400	23400	23400	3
295	20240102	150200	531548000	23450	23450	23450	23450	0
296	20240102	150100	531548000	23450	23400	23450	23400	7
297	20240102	150000	531384000	23400	23400	23400	23400	291
298	20240102	145900	524574600	23350	23400	23400	23350	12
299	20240102	145800	524293950	23400	23400	23400	23400	103
300	20240102	145700	521883750	23400	23400	23400	23400	0
301	20240102	145600	521883750	23400	23400	23400	23400	3
302	20240102	145500	521813550	23450	23450	23450	23400	210
303	20240102	145400	516895450	23450	23450	23450	23450	0
304	20240102	145300	516895450	23450	23450	23450	23450	3
305	20240102	145200	516825100	23450	23450	23450	23450	3
306	20240102	145100	516754750	23450	23450	23450	23450	0
307	20240102	145000	516754750	23450	23450	23450	23450	3
308	20240102	144900	516684400	23450	23450	23450	23450	3
309	20240102	144800	516614050	23450	23450	23450	23450	0
310	20240102	144700	516614050	23450	23450	23450	23450	3
311	20240102	144600	516543700	23450	23450	23450	23450	0
312	20240102	144500	516543700	23450	23450	23450	23450	13
313	20240102	144400	516238850	23450	23450	23450	23450	3
314	20240102	144300	516168500	23450	23450	23450	23450	0
315	20240102	144200	516168500	23450	23450	23450	23450	3
316	20240102	144100	516098150	23500	23450	23500	23450	6
317	20240102	144000	515957400	23500	23500	23500	23500	18
318	20240102	143900	515534400	23450	23500	23500	23450	24
319	20240102	143800	514971550	23500	23450	23500	23450	8
320	20240102	143700	514783700	23500	23500	23500	23500	20
321	20240102	143600	514313700	23450	23500	23500	23450	12
322	20240102	143500	514031850	23500	23500	23500	23500	42
323	20240102	143400	513044850	23450	23450	23500	23450	13
324	20240102	143300	512739650	23500	23500	23500	23500	0
325	20240102	143200	512739650	23500	23500	23500	23500	17
326	20240102	143100	512340150	23450	23450	23450	23450	2
327	20240102	143000	512293250	23450	23400	23450	23400	11
328	20240102	142900	512035700	23400	23400	23400	23400	1
329	20240102	142800	512012300	23450	23450	23450	23450	3
330	20240102	142700	511941950	23450	23400	23450	23400	25
331	20240102	142600	511356100	23400	23400	23400	23400	10
332	20240102	142500	511122100	23400	23400	23400	23400	3
333	20240102	142400	511051900	23450	23450	23450	23450	0
334	20240102	142300	511051900	23450	23450	23450	23450	0
335	20240102	142200	511051900	23450	23450	23450	23450	3
336	20240102	142100	510981550	23450	23450	23450	23450	3
337	20240102	142000	510911200	23450	23450	23450	23450	0
338	20240102	141900	510911200	23450	23450	23500	23450	13
339	20240102	141800	510606000	23500	23500	23500	23500	0
340	20240102	141700	510606000	23500	23500	23500	23500	20
341	20240102	141600	510136000	23500	23500	23500	23500	0
342	20240102	141500	510136000	23500	23500	23500	23500	3
343	20240102	141400	510065500	23550	23550	23550	23550	20
344	20240102	141300	509594500	23500	23450	23500	23400	197
345	20240102	141200	504970000	23400	23400	23400	23400	0
346	20240102	141100	504970000	23400	23400	23400	23400	3
347	20240102	141000	504899800	23400	23450	23450	23400	64
348	20240102	140900	503399150	23500	23500	23500	23500	0
349	20240102	140800	503399150	23500	23500	23500	23500	3
350	20240102	140700	503328650	23500	23450	23500	23450	13
351	20240102	140600	503023300	23500	23500	23500	23500	0
352	20240102	140500	503023300	23500	23500	23500	23500	13
353	20240102	140400	502717800	23550	23550	23550	23550	3
354	20240102	140300	502647150	23550	23550	23550	23550	3
355	20240102	140200	502576500	23550	23550	23550	23550	0
356	20240102	140100	502576500	23550	23550	23550	23550	5
357	20240102	140000	502458750	23550	23550	23550	23550	4
358	20240102	135900	502364550	23550	23550	23550	23550	3
359	20240102	135800	502293900	23600	23600	23600	23600	92
360	20240102	135700	500122700	23550	23400	23550	23400	581
361	20240102	135600	486453150	23350	23350	23350	23350	0
362	20240102	135500	486453150	23350	23350	23350	23350	0
363	20240102	135400	486453150	23350	23350	23350	23350	0
364	20240102	135300	486453150	23350	23400	23400	23350	465
365	20240102	135200	475595250	23400	23400	23400	23400	0
366	20240102	135100	475595250	23400	23350	23400	23350	136
367	20240102	135000	472419500	23350	23400	23400	23350	43
368	20240102	134900	471414800	23400	23400	23400	23400	3
369	20240102	134800	471344600	23400	23400	23400	23400	3
370	20240102	134700	471274400	23450	23450	23450	23450	418
371	20240102	134600	461472300	23500	23450	23500	23450	20
372	20240102	134500	461002450	23450	23450	23450	23450	23
373	20240102	134400	460463100	23450	23450	23450	23450	0
374	20240102	134300	460463100	23450	23450	23450	23450	3
375	20240102	134200	460392750	23450	23450	23450	23450	3
376	20240102	134100	460322400	23450	23450	23450	23450	0
377	20240102	134000	460322400	23450	23450	23450	23450	4
378	20240102	133900	460228600	23450	23450	23450	23450	0
379	20240102	133800	460228600	23450	23450	23450	23450	3
380	20240102	133700	460158250	23450	23450	23450	23450	3
381	20240102	133600	460087900	23500	23500	23500	23500	17
382	20240102	133500	459688400	23450	23500	23500	23450	53
383	20240102	133400	458443050	23450	23500	23500	23450	303
384	20240102	133300	451322700	23450	23450	23450	23450	0
385	20240102	133200	451322700	23450	23450	23450	23450	13
386	20240102	133100	451017850	23500	23500	23500	23500	106
387	20240102	133000	448526850	23500	23500	23500	23500	0
388	20240102	132900	448526850	23500	23500	23500	23500	3
389	20240102	132800	448456350	23500	23500	23500	23500	3
390	20240102	132700	448385850	23500	23500	23500	23500	5
391	20240102	132600	448268350	23450	23450	23450	23450	15
392	20240102	132500	447916600	23500	23500	23500	23500	0
393	20240102	132400	447916600	23500	23550	23550	23500	13
394	20240102	132300	447610600	23550	23500	23550	23500	23
395	20240102	132200	447069100	23500	23500	23500	23500	0
396	20240102	132100	447069100	23500	23500	23550	23500	23
397	20240102	132000	446527750	23500	23500	23500	23500	0
398	20240102	131900	446527750	23500	23500	23500	23500	3
399	20240102	131800	446457250	23500	23500	23500	23500	3
400	20240102	131700	446386750	23500	23500	23500	23500	15
401	20240102	131600	446034250	23500	23500	23500	23500	2
402	20240102	131500	445987250	23500	23500	23500	23500	181
403	20240102	131400	441733750	23500	23450	23500	23450	375
404	20240102	131300	432930850	23400	23400	23400	23400	0
405	20240102	131200	432930850	23400	23300	23400	23300	15
406	20240102	131100	432580450	23300	23300	23300	23300	0
407	20240102	131000	432580450	23300	23300	23300	23300	3
408	20240102	130900	432510550	23300	23300	23300	23300	0
409	20240102	130800	432510550	23300	23350	23400	23300	30
410	20240102	130700	431810700	23350	23350	23350	23350	0
411	20240102	130600	431810700	23350	23300	23350	23300	8
412	20240102	130500	431624050	23300	23300	23300	23300	4
413	20240102	130400	431530850	23300	23300	23300	23300	1
414	20240102	130300	431507550	23300	23300	23300	23300	3
415	20240102	130200	431437650	23350	23350	23350	23350	25
416	20240102	130100	430853900	23400	23400	23400	23400	0
417	20240102	130000	430853900	23400	23400	23400	23400	1884
418	20240102	125900	386768300	23400	23400	23400	23400	0
419	20240102	125800	386768300	23400	23400	23400	23400	3
420	20240102	125700	386698100	23400	23400	23400	23400	800
421	20240102	125600	367978100	23400	23400	23400	23400	6
422	20240102	125500	367837700	23450	23450	23450	23450	126
423	20240102	125400	364883000	23450	23450	23450	23450	0
424	20240102	125300	364883000	23450	23450	23450	23450	3
425	20240102	125200	364812650	23450	23450	23450	23450	3
426	20240102	125100	364742300	23450	23450	23450	23450	116
427	20240102	125000	362022100	23450	23450	23450	23450	3
428	20240102	124900	361951750	23500	23450	23500	23450	7
429	20240102	124800	361787400	23450	23450	23450	23450	100
430	20240102	124700	359442400	23450	23450	23450	23450	3
431	20240102	124600	359372050	23500	23450	23500	23450	21
432	20240102	124500	358878750	23450	23450	23450	23450	4
433	20240102	124400	358784950	23500	23450	23500	23450	7
434	20240102	124300	358620600	23500	23450	23500	23450	22
435	20240102	124200	358103750	23400	23400	23400	23400	308
436	20240102	124100	350896550	23450	23450	23450	23450	3
437	20240102	124000	350826200	23450	23450	23450	23450	0
438	20240102	123900	350826200	23450	23450	23450	23450	3
439	20240102	123800	350755850	23450	23450	23450	23450	3
440	20240102	123700	350685500	23450	23450	23450	23450	0
441	20240102	123600	350685500	23450	23450	23450	23450	9
442	20240102	123500	350474450	23450	23450	23450	23450	0
443	20240102	123400	350474450	23450	23450	23450	23450	2
444	20240102	123300	350427550	23450	23400	23450	23400	27
445	20240102	123200	349794850	23450	23400	23450	23400	5
446	20240102	123100	349677750	23450	23450	23450	23450	1
447	20240102	123000	349654300	23450	23450	23450	23450	13
448	20240102	122900	349349450	23400	23400	23400	23400	0
449	20240102	122800	349349450	23400	23400	23400	23400	3
450	20240102	122700	349279250	23400	23400	23400	23400	40
451	20240102	122600	348343250	23450	23450	23450	23450	0
452	20240102	122500	348343250	23450	23450	23450	23450	3
453	20240102	122400	348272900	23450	23450	23450	23450	3
454	20240102	122300	348202550	23500	23500	23500	23500	40
455	20240102	122200	347262550	23450	23450	23450	23450	3
456	20240102	122100	347192200	23450	23400	23450	23400	6
457	20240102	122000	347051650	23400	23400	23400	23400	0
458	20240102	121900	347051650	23400	23400	23400	23400	1
459	20240102	121800	347028250	23450	23450	23450	23450	103
460	20240102	121700	344612900	23450	23450	23450	23450	0
461	20240102	121600	344612900	23450	23450	23450	23450	8
462	20240102	121500	344425300	23450	23450	23450	23450	3
463	20240102	121400	344354950	23450	23450	23450	23450	0
464	20240102	121300	344354950	23450	23450	23450	23450	204
465	20240102	121200	339571150	23450	23450	23450	23450	0
466	20240102	121100	339571150	23450	23450	23450	23450	3
467	20240102	121000	339500800	23400	23400	23400	23400	6
468	20240102	120900	339360400	23400	23400	23400	23400	0
469	20240102	120800	339360400	23400	23400	23400	23400	3
470	20240102	120700	339290200	23450	23450	23450	23450	0
471	20240102	120600	339290200	23450	23450	23450	23450	0
472	20240102	120500	339290200	23450	23450	23450	23450	3
473	20240102	120400	339219850	23450	23450	23450	23450	303
474	20240102	120300	332114500	23450	23450	23450	23450	100
475	20240102	120200	329769500	23450	23450	23450	23450	103
476	20240102	120100	327354150	23500	23500	23500	23500	1
477	20240102	120000	327330650	23450	23450	23450	23450	3
478	20240102	115900	327260300	23450	23450	23450	23450	3
479	20240102	115800	327189950	23500	23500	23500	23500	30
480	20240102	115700	326484950	23450	23500	23500	23450	11
481	20240102	115600	326226600	23500	23450	23500	23450	4
482	20240102	115500	326132750	23500	23500	23500	23500	91
483	20240102	115400	323994250	23500	23500	23500	23500	4
484	20240102	115300	323900250	23550	23500	23550	23500	5
485	20240102	115200	323782700	23500	23500	23500	23500	0
486	20240102	115100	323782700	23500	23500	23500	23500	3
487	20240102	115000	323712200	23500	23500	23500	23500	6
488	20240102	114900	323571200	23500	23500	23500	23500	19
489	20240102	114800	323124700	23500	23500	23500	23500	3
490	20240102	114700	323054200	23500	23500	23500	23500	101
491	20240102	114600	320680700	23500	23500	23500	23500	54
492	20240102	114500	319411700	23500	23500	23500	23500	9
493	20240102	114400	319200200	23500	23500	23550	23500	12
494	20240102	114300	318917950	23500	23500	23500	23500	5
495	20240102	114200	318800450	23500	23500	23500	23500	3
496	20240102	114100	318729950	23550	23550	23550	23550	3
497	20240102	114000	318659300	23550	23550	23550	23550	0
498	20240102	113900	318659300	23550	23550	23550	23550	5
499	20240102	113800	318541550	23550	23500	23550	23500	49
500	20240102	113700	317389850	23500	23500	23550	23500	14
501	20240102	113600	317060250	23500	23350	23550	23350	1403
502	20240102	113500	284084850	23400	23350	23400	23350	35
503	20240102	113400	283266000	23350	23350	23350	23350	11
504	20240102	113300	283009150	23350	23350	23350	23350	5
505	20240102	113200	282892400	23350	23400	23400	23350	7
506	20240102	113100	282728750	23400	23400	23400	23400	43
507	20240102	113000	281722550	23400	23400	23400	23400	29
508	20240102	112900	281043950	23400	23400	23400	23400	11
509	20240102	112800	280786550	23400	23400	23400	23400	11
510	20240102	112700	280529150	23450	23400	23450	23400	212
511	20240102	112600	275558250	23400	23350	23400	23350	24
512	20240102	112500	274996850	23350	23300	23350	23300	227
513	20240102	112400	269701550	23300	23300	23300	23300	3
514	20240102	112300	269631650	23250	23350	23350	23250	1079
515	20240102	112200	244537000	23300	23150	23300	23150	512
516	20240102	112100	232638250	23150	23150	23150	23150	0
517	20240102	112000	232638250	23150	23150	23150	23150	3
518	20240102	111900	232568800	23150	23150	23150	23150	0
519	20240102	111800	232568800	23150	23200	23200	23150	41
520	20240102	111700	231617750	23200	23200	23200	23150	8
521	20240102	111600	231432300	23150	23150	23150	23150	3
522	20240102	111500	231362850	23200	23150	23200	23150	3
523	20240102	111400	231293300	23150	23100	23150	23100	23
524	20240102	111300	230761000	23100	23150	23150	23100	14
525	20240102	111200	230437350	23150	23150	23150	23100	45
526	20240102	111100	229395800	23150	23100	23150	23100	4
527	20240102	111000	229303350	23100	23100	23100	23100	100
528	20240102	110900	226993350	23150	23100	23150	23100	29
529	20240102	110800	226323350	23150	23150	23150	23150	79
530	20240102	110700	224494500	23200	23200	23200	23200	19
531	20240102	110600	224053700	23150	23150	23150	23150	3
532	20240102	110500	223984250	23200	23150	23200	23150	10
533	20240102	110400	223752400	23200	23200	23200	23200	110
534	20240102	110300	221200400	23150	23200	23200	23150	196
535	20240102	110200	216654200	23200	23200	23200	23200	0
536	20240102	110100	216654200	23200	23200	23200	23200	103
537	20240102	110000	214264600	23250	23200	23250	23200	5
538	20240102	105900	214148550	23200	23200	23200	23200	52
539	20240102	105800	212942150	23200	23250	23250	23200	378
540	20240102	105700	204170300	23200	23200	23200	23200	3
541	20240102	105600	204100700	23250	23150	23250	23150	9
542	20240102	105500	203892250	23150	23250	23250	23100	120
543	20240102	105400	201119200	23150	23150	23150	23150	3
544	20240102	105300	201049750	23200	23250	23250	23200	708
545	20240102	105200	184589250	23250	23200	23250	23200	247
546	20240102	105100	178847100	23250	23250	23250	23250	1
547	20240102	105000	178823850	23250	23250	23250	23250	10
548	20240102	104900	178591350	23250	23250	23250	23250	1
549	20240102	104800	178568100	23250	23250	23250	23250	1
550	20240102	104700	178544850	23250	23200	23250	23200	183
551	20240102	104600	174297700	23200	23200	23200	23200	9
552	20240102	104500	174088900	23200	23200	23200	23200	0
553	20240102	104400	174088900	23200	23200	23200	23200	0
554	20240102	104300	174088900	23200	23200	23200	23200	0
555	20240102	104200	174088900	23200	23200	23200	23200	147
556	20240102	104100	170678500	23250	23300	23300	23250	274
557	20240102	104000	164299300	23350	23350	23350	23350	50
558	20240102	103900	163131800	23350	23350	23350	23350	73
559	20240102	103800	161427250	23350	23350	23350	23350	45
560	20240102	103700	160376500	23400	23400	23400	23400	101
561	20240102	103600	158013100	23400	23350	23400	23350	300
562	20240102	103500	151000600	23400	23400	23400	23400	1
563	20240102	103400	150977200	23450	23450	23450	23450	0
564	20240102	103300	150977200	23450	23450	23500	23450	117
565	20240102	103200	148233450	23450	23550	23550	23450	358
566	20240102	103100	139836850	23550	23550	23550	23550	3
567	20240102	103000	139766200	23550	23550	23600	23550	204
568	20240102	102900	134953850	23600	23600	23600	23600	43
569	20240102	102800	133939050	23600	23600	23600	23600	35
570	20240102	102700	133113050	23600	23600	23600	23500	289
571	20240102	102600	126292750	23550	23500	23550	23500	1078
572	20240102	102500	100907100	23500	23500	23500	23500	0
573	20240102	102400	100907100	23500	23500	23500	23500	135
574	20240102	102300	97734600	23450	23400	23450	23400	84
575	20240102	102200	95765050	23450	23400	23450	23400	10
576	20240102	102100	95530800	23450	23400	23450	23400	18
577	20240102	102000	95109100	23450	23450	23450	23450	80
578	20240102	101900	93233100	23450	23450	23450	23450	0
579	20240102	101800	93233100	23450	23450	23450	23450	0
580	20240102	101700	93233100	23450	23400	23450	23400	669
581	20240102	101600	77545300	23400	23400	23400	23400	174
582	20240102	101500	73473700	23300	23400	23400	23300	14
583	20240102	101400	73147400	23450	23450	23450	23450	10
584	20240102	101300	72912900	23300	23400	23450	23300	531
585	20240102	101200	60487150	23450	23450	23500	23450	79
586	20240102	101100	58634400	23450	23450	23450	23450	10
587	20240102	101000	58399900	23550	23550	23550	23450	162
588	20240102	100900	54594000	23550	23500	23550	23450	105
589	20240102	100800	52126650	23500	23550	23550	23500	100
590	20240102	100700	49771800	23550	23600	23600	23550	506
591	20240102	100600	37830400	23500	23450	23500	23450	174
592	20240102	100500	33745050	23500	23500	23500	23500	211
593	20240102	100400	28786550	23350	23350	23350	23350	67
594	20240102	100300	27222100	23250	23250	23250	23250	0
595	20240102	100200	27222100	23250	23200	23250	23200	573
596	20240102	100100	13903500	23250	23250	23250	23250	535
597	20240102	100000	1464750	23250	23250	23250	23250	63