KissMeData/280360/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210200	1065493900	132200	132200	132200	132200	878
3	20240112	210100	1065493900	132200	132200	132200	132200	0
4	20240112	210000	1065493900	132200	132200	132200	132200	0
5	20240112	205900	1065493900	132200	132200	132200	132200	0
6	20240112	205800	1065493900	132200	132200	132200	132200	0
7	20240112	205700	1065493900	132200	132200	132200	132200	0
8	20240112	205600	1065493900	132200	132200	132200	132200	0
9	20240112	205500	1065493900	132200	132200	132200	132200	0
10	20240112	205400	1065493900	132200	132200	132200	132200	0
11	20240112	205300	1065493900	132200	132200	132200	132200	0
12	20240112	205200	1065493900	132200	132200	132200	132200	0
13	20240112	205100	1065493900	132200	132200	132200	132200	0
14	20240112	205000	1065493900	132200	132200	132200	132200	0
15	20240112	204900	1065493900	132200	132200	132200	132200	0
16	20240112	204800	1065493900	132200	132200	132200	132200	0
17	20240112	204700	1065493900	132200	132200	132200	132200	0
18	20240112	204600	1065493900	132200	132200	132200	132200	0
19	20240112	204500	1065493900	132200	132200	132200	132200	0
20	20240112	204400	1065493900	132200	132200	132200	132200	0
21	20240112	204300	1065493900	132200	132200	132200	132200	0
22	20240112	204200	1065493900	132200	132200	132200	132200	0
23	20240112	204100	1065493900	132200	132200	132200	132200	0
24	20240112	204000	1065493900	132200	132200	132200	132200	0
25	20240112	203900	1065493900	132200	132200	132200	132200	0
26	20240112	203800	1065493900	132200	132200	132200	132200	0
27	20240112	203700	1065493900	132200	132200	132200	132200	0
28	20240112	203600	1065493900	132200	132200	132200	132200	0
29	20240112	203500	1065493900	132200	132200	132200	132200	0
30	20240112	203400	1065493900	132200	132200	132200	132200	0
31	20240112	203300	1065493900	132200	132200	132200	132200	0
32	20240112	203200	1065493900	132200	132200	132200	132200	878
33	20240112	203100	1065493900	132200	132200	132200	132200	0
34	20240112	203000	1065493900	132200	132200	132200	132200	0
35	20240112	202900	1065493900	132200	132200	132200	132200	0
36	20240112	202800	1065493900	132200	132200	132200	132200	0
37	20240112	202700	1065493900	132200	132200	132200	132200	0
38	20240112	202600	1065493900	132200	132200	132200	132200	0
39	20240112	202500	1065493900	132200	132200	132200	132200	0
40	20240112	202400	1065493900	132200	132200	132200	132200	0
41	20240112	202300	1065493900	132200	132200	132200	132200	0
42	20240112	202200	1065493900	132200	132200	132200	132200	0
43	20240112	202100	1065493900	132200	132200	132200	132200	0
44	20240112	202000	1065493900	132200	132200	132200	132200	0
45	20240112	201900	1065493900	132200	132200	132200	132200	0
46	20240112	201800	1065493900	132200	132200	132200	132200	0
47	20240112	201700	1065493900	132200	132200	132200	132200	0
48	20240112	201600	1065493900	132200	132200	132200	132200	0
49	20240112	201500	1065493900	132200	132200	132200	132200	0
50	20240112	201400	1065493900	132200	132200	132200	132200	0
51	20240112	201300	1065493900	132200	132200	132200	132200	0
52	20240112	201200	1065493900	132200	132200	132200	132200	0
53	20240112	201100	1065493900	132200	132200	132200	132200	0
54	20240112	201000	1065493900	132200	132200	132200	132200	0
55	20240112	200900	1065493900	132200	132200	132200	132200	0
56	20240112	200800	1065493900	132200	132200	132200	132200	0
57	20240112	200700	1065493900	132200	132200	132200	132200	0
58	20240112	200600	1065493900	132200	132200	132200	132200	0
59	20240112	200500	1065493900	132200	132200	132200	132200	0
60	20240112	200400	1065493900	132200	132200	132200	132200	0
61	20240112	200300	1065493900	132200	132200	132200	132200	0
62	20240112	200200	1065493900	132200	132200	132200	132200	878
63	20240112	200100	1065493900	132200	132200	132200	132200	0
64	20240112	200000	1065493900	132200	132200	132200	132200	0
65	20240112	195900	1065493900	132200	132200	132200	132200	0
66	20240112	195800	1065493900	132200	132200	132200	132200	0
67	20240112	195700	1065493900	132200	132200	132200	132200	0
68	20240112	195600	1065493900	132200	132200	132200	132200	0
69	20240112	195500	1065493900	132200	132200	132200	132200	0
70	20240112	195400	1065493900	132200	132200	132200	132200	0
71	20240112	195300	1065493900	132200	132200	132200	132200	0
72	20240112	195200	1065493900	132200	132200	132200	132200	0
73	20240112	195100	1065493900	132200	132200	132200	132200	0
74	20240112	195000	1065493900	132200	132200	132200	132200	0
75	20240112	194900	1065493900	132200	132200	132200	132200	0
76	20240112	194800	1065493900	132200	132200	132200	132200	0
77	20240112	194700	1065493900	132200	132200	132200	132200	0
78	20240112	194600	1065493900	132200	132200	132200	132200	0
79	20240112	194500	1065493900	132200	132200	132200	132200	0
80	20240112	194400	1065493900	132200	132200	132200	132200	0
81	20240112	194300	1065493900	132200	132200	132200	132200	0
82	20240112	194200	1065493900	132200	132200	132200	132200	0
83	20240112	194100	1065493900	132200	132200	132200	132200	0
84	20240112	194000	1065493900	132200	132200	132200	132200	0
85	20240112	193900	1065493900	132200	132200	132200	132200	0
86	20240112	193800	1065493900	132200	132200	132200	132200	0
87	20240112	193700	1065493900	132200	132200	132200	132200	0
88	20240112	193600	1065493900	132200	132200	132200	132200	0
89	20240112	193500	1065493900	132200	132200	132200	132200	0
90	20240112	193400	1065493900	132200	132200	132200	132200	0
91	20240112	193300	1065493900	132200	132200	132200	132200	0
92	20240112	193200	1065493900	132200	132200	132200	132200	878
93	20240112	193100	1065493900	132200	132200	132200	132200	0
94	20240112	193000	1065493900	132200	132200	132200	132200	0
95	20240112	192900	1065493900	132200	132200	132200	132200	0
96	20240112	192800	1065493900	132200	132200	132200	132200	0
97	20240112	192700	1065493900	132200	132200	132200	132200	0
98	20240112	192600	1065493900	132200	132200	132200	132200	0
99	20240112	192500	1065493900	132200	132200	132200	132200	0
100	20240112	192400	1065493900	132200	132200	132200	132200	0
101	20240112	192300	1065493900	132200	132200	132200	132200	0
102	20240112	192200	1065493900	132200	132200	132200	132200	0
103	20240112	192100	1065493900	132200	132200	132200	132200	0
104	20240112	192000	1065493900	132200	132200	132200	132200	0
105	20240112	191900	1065493900	132200	132200	132200	132200	0
106	20240112	191800	1065493900	132200	132200	132200	132200	0
107	20240112	191700	1065493900	132200	132200	132200	132200	0
108	20240112	191600	1065493900	132200	132200	132200	132200	0
109	20240112	191500	1065493900	132200	132200	132200	132200	0
110	20240112	191400	1065493900	132200	132200	132200	132200	0
111	20240112	191300	1065493900	132200	132200	132200	132200	0
112	20240112	191200	1065493900	132200	132200	132200	132200	0
113	20240112	191100	1065493900	132200	132200	132200	132200	0
114	20240112	191000	1065493900	132200	132200	132200	132200	0
115	20240112	190900	1065493900	132200	132200	132200	132200	0
116	20240112	190800	1065493900	132200	132200	132200	132200	0
117	20240112	190700	1065493900	132200	132200	132200	132200	0
118	20240112	190600	1065493900	132200	132200	132200	132200	0
119	20240112	190500	1065493900	132200	132200	132200	132200	0
120	20240112	190400	1065493900	132200	132200	132200	132200	0
121	20240112	190300	1065493900	132200	132200	132200	132200	0
122	20240112	190200	1065493900	132200	132200	132200	132200	878
123	20240112	190100	1065493900	132200	132200	132200	132200	0
124	20240112	190000	1065493900	132200	132200	132200	132200	0
125	20240112	185900	1065493900	132200	132200	132200	132200	0
126	20240112	185800	1065493900	132200	132200	132200	132200	0
127	20240112	185700	1065493900	132200	132200	132200	132200	0
128	20240112	185600	1065493900	132200	132200	132200	132200	0
129	20240112	185500	1065493900	132200	132200	132200	132200	0
130	20240112	185400	1065493900	132200	132200	132200	132200	0
131	20240112	185300	1065493900	132200	132200	132200	132200	0
132	20240112	185200	1065493900	132200	132200	132200	132200	0
133	20240112	185100	1065493900	132200	132200	132200	132200	0
134	20240112	185000	1065493900	132200	132200	132200	132200	0
135	20240112	184900	1065493900	132200	132200	132200	132200	0
136	20240112	184800	1065493900	132200	132200	132200	132200	0
137	20240112	184700	1065493900	132200	132200	132200	132200	0
138	20240112	184600	1065493900	132200	132200	132200	132200	0
139	20240112	184500	1065493900	132200	132200	132200	132200	0
140	20240112	184400	1065493900	132200	132200	132200	132200	0
141	20240112	184300	1065493900	132200	132200	132200	132200	0
142	20240112	184200	1065493900	132200	132200	132200	132200	0
143	20240112	184100	1065493900	132200	132200	132200	132200	0
144	20240112	184000	1065493900	132200	132200	132200	132200	0
145	20240112	183900	1065493900	132200	132200	132200	132200	0
146	20240112	183800	1065493900	132200	132200	132200	132200	0
147	20240112	183700	1065493900	132200	132200	132200	132200	0
148	20240112	183600	1065493900	132200	132200	132200	132200	0
149	20240112	183500	1065493900	132200	132200	132200	132200	0
150	20240112	183400	1065493900	132200	132200	132200	132200	0
151	20240112	183300	1065493900	132200	132200	132200	132200	0
152	20240112	183200	1065493900	132200	132200	132200	132200	878
153	20240112	183100	1065493900	132200	132200	132200	132200	0
154	20240112	183000	1065493900	132200	132200	132200	132200	0
155	20240112	182900	1065493900	132200	132200	132200	132200	0
156	20240112	182800	1065493900	132200	132200	132200	132200	0
157	20240112	182700	1065493900	132200	132200	132200	132200	0
158	20240112	182600	1065493900	132200	132200	132200	132200	0
159	20240112	182500	1065493900	132200	132200	132200	132200	0
160	20240112	182400	1065493900	132200	132200	132200	132200	0
161	20240112	182300	1065493900	132200	132200	132200	132200	0
162	20240112	182200	1065493900	132200	132200	132200	132200	0
163	20240112	182100	1065493900	132200	132200	132200	132200	0
164	20240112	182000	1065493900	132200	132200	132200	132200	0
165	20240112	181900	1065493900	132200	132200	132200	132200	0
166	20240112	181800	1065493900	132200	132200	132200	132200	0
167	20240112	181700	1065493900	132200	132200	132200	132200	0
168	20240112	181600	1065493900	132200	132200	132200	132200	0
169	20240112	181500	1065493900	132200	132200	132200	132200	0
170	20240112	181400	1065493900	132200	132200	132200	132200	0
171	20240112	181300	1065493900	132200	132200	132200	132200	0
172	20240112	181200	1065493900	132200	132200	132200	132200	0
173	20240112	181100	1065493900	132200	132200	132200	132200	0
174	20240112	181000	1065493900	132200	132200	132200	132200	0
175	20240112	180900	1065493900	132200	132200	132200	132200	0
176	20240112	180800	1065493900	132200	132200	132200	132200	0
177	20240112	180700	1065493900	132200	132200	132200	132200	0
178	20240112	180600	1065493900	132200	132200	132200	132200	0
179	20240112	180500	1065493900	132200	132200	132200	132200	0
180	20240112	180400	1065493900	132200	132200	132200	132200	0
181	20240112	180300	1065493900	132200	132200	132200	132200	0
182	20240112	180200	1065493900	132200	132200	132200	132200	878
183	20240112	180100	1065493900	132200	132200	132200	132200	0
184	20240112	180000	1065493900	132200	132200	132200	132200	0
185	20240112	175900	1065493900	132200	132200	132200	132200	0
186	20240112	175800	1065493900	132200	132200	132200	132200	0
187	20240112	175700	1065493900	132200	132200	132200	132200	0
188	20240112	175600	1065493900	132200	132200	132200	132200	0
189	20240112	175500	1065493900	132200	132200	132200	132200	0
190	20240112	175400	1065493900	132200	132200	132200	132200	0
191	20240112	175300	1065493900	132200	132200	132200	132200	0
192	20240112	175200	1065493900	132200	132200	132200	132200	0
193	20240112	175100	1065493900	132200	132200	132200	132200	0
194	20240112	175000	1065493900	132200	132200	132200	132200	0
195	20240112	174900	1065493900	132200	132200	132200	132200	0
196	20240112	174800	1065493900	132200	132200	132200	132200	0
197	20240112	174700	1065493900	132200	132200	132200	132200	0
198	20240112	174600	1065493900	132200	132200	132200	132200	0
199	20240112	174500	1065493900	132200	132200	132200	132200	0
200	20240112	174400	1065493900	132200	132200	132200	132200	0
201	20240112	174300	1065493900	132200	132200	132200	132200	0
202	20240112	174200	1065493900	132200	132200	132200	132200	0
203	20240112	174100	1065493900	132200	132200	132200	132200	0
204	20240112	174000	1065493900	132200	132200	132200	132200	0
205	20240112	173900	1065493900	132200	132200	132200	132200	0
206	20240112	173800	1065493900	132200	132200	132200	132200	0
207	20240112	173700	1065493900	132200	132200	132200	132200	0
208	20240112	173600	1065493900	132200	132200	132200	132200	0
209	20240112	173500	1065493900	132200	132200	132200	132200	0
210	20240112	173400	1065493900	132200	132200	132200	132200	0
211	20240112	173300	1065493900	132200	132200	132200	132200	0
212	20240112	173200	1065493900	132200	132200	132200	132200	878
213	20240112	173100	1065493900	132200	132200	132200	132200	0
214	20240112	173000	1065493900	132200	132200	132200	132200	0
215	20240112	172900	1065493900	132200	132200	132200	132200	0
216	20240112	172800	1065493900	132200	132200	132200	132200	0
217	20240112	172700	1065493900	132200	132200	132200	132200	0
218	20240112	172600	1065493900	132200	132200	132200	132200	0
219	20240112	172500	1065493900	132200	132200	132200	132200	0
220	20240112	172400	1065493900	132200	132200	132200	132200	0
221	20240112	172300	1065493900	132200	132200	132200	132200	0
222	20240112	172200	1065493900	132200	132200	132200	132200	0
223	20240112	172100	1065493900	132200	132200	132200	132200	0
224	20240112	172000	1065493900	132200	132200	132200	132200	0
225	20240112	171900	1065493900	132200	132200	132200	132200	0
226	20240112	171800	1065493900	132200	132200	132200	132200	0
227	20240112	171700	1065493900	132200	132200	132200	132200	0
228	20240112	171600	1065493900	132200	132200	132200	132200	0
229	20240112	171500	1065493900	132200	132200	132200	132200	0
230	20240112	171400	1065493900	132200	132200	132200	132200	0
231	20240112	171300	1065493900	132200	132200	132200	132200	0
232	20240112	171200	1065493900	132200	132200	132200	132200	0
233	20240112	171100	1065493900	132200	132200	132200	132200	0
234	20240112	171000	1065493900	132200	132200	132200	132200	0
235	20240112	170900	1065493900	132200	132200	132200	132200	0
236	20240112	170800	1065493900	132200	132200	132200	132200	0
237	20240112	170700	1065493900	132200	132200	132200	132200	0
238	20240112	170600	1065493900	132200	132200	132200	132200	0
239	20240112	170500	1065493900	132200	132200	132200	132200	0
240	20240112	170400	1065493900	132200	132200	132200	132200	0
241	20240112	170300	1065493900	132200	132200	132200	132200	0
242	20240112	170200	1065493900	132200	132200	132200	132200	878
243	20240112	170100	1065493900	132200	132200	132200	132200	0
244	20240112	170000	1065493900	132200	132200	132200	132200	0
245	20240112	165900	1065493900	132200	132200	132200	132200	0
246	20240112	165800	1065493900	132200	132200	132200	132200	0
247	20240112	165700	1065493900	132200	132200	132200	132200	0
248	20240112	165600	1065493900	132200	132200	132200	132200	0
249	20240112	165500	1065493900	132200	132200	132200	132200	0
250	20240112	165400	1065493900	132200	132200	132200	132200	0
251	20240112	165300	1065493900	132200	132200	132200	132200	0
252	20240112	165200	1065493900	132200	132200	132200	132200	0
253	20240112	165100	1065493900	132200	132200	132200	132200	0
254	20240112	165000	1065493900	132200	132200	132200	132200	0
255	20240112	164900	1065493900	132200	132200	132200	132200	0
256	20240112	164800	1065493900	132200	132200	132200	132200	0
257	20240112	164700	1065493900	132200	132200	132200	132200	0
258	20240112	164600	1065493900	132200	132200	132200	132200	0
259	20240112	164500	1065493900	132200	132200	132200	132200	0
260	20240112	164400	1065493900	132200	132200	132200	132200	0
261	20240112	164300	1065493900	132200	132200	132200	132200	0
262	20240112	164200	1065493900	132200	132200	132200	132200	0
263	20240112	164100	1065493900	132200	132200	132200	132200	0
264	20240112	164000	1065493900	132200	132200	132200	132200	0
265	20240112	163900	1065493900	132200	132200	132200	132200	0
266	20240112	163800	1065493900	132200	132200	132200	132200	0
267	20240112	163700	1065493900	132200	132200	132200	132200	0
268	20240112	163600	1065493900	132200	132200	132200	132200	0
269	20240112	163500	1065493900	132200	132200	132200	132200	0
270	20240112	163400	1065493900	132200	132200	132200	132200	0
271	20240112	163300	1065493900	132200	132200	132200	132200	0
272	20240112	163200	1065493900	132200	132200	132200	132200	878
273	20240112	163100	1065493900	132200	132200	132200	132200	0
274	20240112	163000	1065493900	132200	132200	132200	132200	0
275	20240112	162900	1065493900	132200	132200	132200	132200	0
276	20240112	162800	1065493900	132200	132200	132200	132200	0
277	20240112	162700	1065493900	132200	132200	132200	132200	0
278	20240112	162600	1065493900	132200	132200	132200	132200	0
279	20240112	162500	1065493900	132200	132200	132200	132200	0
280	20240112	162400	1065493900	132200	132200	132200	132200	0
281	20240112	162300	1065493900	132200	132200	132200	132200	0
282	20240112	162200	1065493900	132200	132200	132200	132200	0
283	20240112	162100	1065493900	132200	132200	132200	132200	0
284	20240112	162000	1065493900	132200	132200	132200	132200	0
285	20240112	161900	1065493900	132200	132200	132200	132200	0
286	20240112	161800	1065493900	132200	132200	132200	132200	0
287	20240112	161700	1065493900	132200	132200	132200	132200	0
288	20240112	161600	1065493900	132200	132200	132200	132200	0
289	20240112	161500	1065493900	132200	132200	132200	132200	0
290	20240112	161400	1065493900	132200	132200	132200	132200	0
291	20240112	161300	1065493900	132200	132200	132200	132200	0
292	20240112	161200	1065493900	132200	132200	132200	132200	0
293	20240112	161100	1065493900	132200	132200	132200	132200	0
294	20240112	161000	1065493900	132200	132200	132200	132200	0
295	20240112	160900	1065493900	132200	132200	132200	132200	0
296	20240112	160800	1065493900	132200	132200	132200	132200	0
297	20240112	160700	1065493900	132200	132200	132200	132200	0
298	20240112	160600	1065493900	132200	132200	132200	132200	0
299	20240112	160500	1065493900	132200	132200	132200	132200	0
300	20240112	160400	1065493900	132200	132200	132200	132200	0
301	20240112	160300	1065493900	132200	132200	132200	132200	0
302	20240112	160200	1065493900	132200	132200	132200	132200	878
303	20240112	160100	1065493900	132200	132200	132200	132200	0
304	20240112	160000	1065493900	132200	132200	132200	132200	0
305	20240112	155900	1065493900	132200	132200	132200	132200	0
306	20240112	155800	1065493900	132200	132200	132200	132200	0
307	20240112	155700	1065493900	132200	132200	132200	132200	0
308	20240112	155600	1065493900	132200	132200	132200	132200	0
309	20240112	155500	1065493900	132200	132200	132200	132200	0
310	20240112	155400	1065493900	132200	132200	132200	132200	0
311	20240112	155300	1065493900	132200	132200	132200	132200	0
312	20240112	155200	1065493900	132200	132200	132200	132200	0
313	20240112	155100	1065493900	132200	132200	132200	132200	0
314	20240112	155000	1065493900	132200	132200	132200	132200	0
315	20240112	154900	1065493900	132200	132200	132200	132200	0
316	20240112	154800	1065493900	132200	132200	132200	132200	0
317	20240112	154700	1065493900	132200	132200	132200	132200	0
318	20240112	154600	1065493900	132200	132200	132200	132200	0
319	20240112	154500	1065493900	132200	132200	132200	132200	0
320	20240112	154400	1065493900	132200	132200	132200	132200	0
321	20240112	154300	1065493900	132200	132200	132200	132200	0
322	20240112	154200	1065493900	132200	132200	132200	132200	0
323	20240112	154100	1065493900	132200	132200	132200	132200	0
324	20240112	154000	1065493900	132200	132200	132200	132200	0
325	20240112	153900	1065493900	132200	132200	132200	132200	0
326	20240112	153800	1065493900	132200	132200	132200	132200	0
327	20240112	153700	1065493900	132200	132200	132200	132200	0
328	20240112	153600	1065493900	132200	132200	132200	132200	0
329	20240112	153500	1065493900	132200	132200	132200	132200	0
330	20240112	153400	1065493900	132200	132200	132200	132200	0
331	20240112	153300	1065493900	132200	132200	132200	132200	0
332	20240112	153200	1065493900	132200	132200	132200	132200	878
333	20240112	153100	1065493900	132200	132200	132200	132200	0
334	20240112	153000	1065493900	132200	132200	132200	132200	878
335	20240112	152900	949422300	132700	132700	132700	132700	0
336	20240112	152800	949422300	132700	132700	132700	132700	0
337	20240112	152700	949422300	132700	132700	132700	132700	0
338	20240112	152600	949422300	132700	132700	132700	132700	0
339	20240112	152500	949422300	132700	132700	132700	132700	0
340	20240112	152400	949422300	132700	132700	132700	132700	0
341	20240112	152300	949422300	132700	132700	132700	132700	0
342	20240112	152200	949422300	132700	132700	132700	132700	0
343	20240112	152100	949422300	132700	132700	132700	132700	0
344	20240112	152000	949422300	132700	132700	132700	132700	0
345	20240112	151900	949422300	132700	133400	133500	132700	13
346	20240112	151800	947692700	133000	133100	133500	133000	16
347	20240112	151700	945561500	133500	133100	133500	133100	41
348	20240112	151600	940090000	133100	133300	133500	133100	49
349	20240112	151500	933553400	133400	133100	133400	133100	46
350	20240112	151400	927426500	133000	133200	133400	133000	5
351	20240112	151300	926760100	133000	133000	133400	133000	21
352	20240112	151200	923965400	133400	133000	133400	133000	31
353	20240112	151100	919838000	133000	133100	133500	133000	60
354	20240112	151000	911838900	133500	133400	133500	133000	83
355	20240112	150900	900782900	133100	133200	133500	133100	50
356	20240112	150800	894120300	133200	133000	133300	133000	10
357	20240112	150700	892788200	133300	133200	133300	133000	44
358	20240112	150600	886933100	133200	133200	133300	132900	64
359	20240112	150500	878411300	133000	133200	133300	133000	82
360	20240112	150400	867499500	133300	133200	133300	133100	29
361	20240112	150300	863638100	133200	133300	133300	133100	20
362	20240112	150200	860974200	133300	133400	133400	133000	28
363	20240112	150100	857243200	133500	133300	133500	133300	12
364	20240112	150000	855642700	133400	133400	133400	133200	42
365	20240112	145900	850044500	133300	133200	133400	133200	33
366	20240112	145800	845645800	133400	133300	133500	133300	57
367	20240112	145700	838043800	133500	133500	133500	133200	52
368	20240112	145600	831108300	133200	133300	133500	133000	87
369	20240112	145500	819514600	133300	133400	133500	133200	46
370	20240112	145400	813380900	133100	133500	133500	133100	71
371	20240112	145300	803915600	133200	133000	133500	133000	21
372	20240112	145200	801117800	133000	132900	133000	132700	15
373	20240112	145100	799124100	132900	133000	133500	132900	55
374	20240112	145000	791805000	133000	133200	133500	132600	153
375	20240112	144900	771458600	133400	133300	133400	133200	45
376	20240112	144800	765457800	133200	133400	133500	133100	49
377	20240112	144700	758926400	133300	133200	133400	133000	44
378	20240112	144600	753065500	133100	133100	133200	133000	59
379	20240112	144500	745208400	133100	133300	133400	133100	61
380	20240112	144400	737080200	133400	133100	133400	133100	29
381	20240112	144300	733214900	133200	133400	133600	133200	73
382	20240112	144200	723482400	133600	133400	133600	133300	66
383	20240112	144100	714677700	133500	133400	133500	133300	44
384	20240112	144000	708807500	133300	133500	133600	133300	54
385	20240112	143900	701602400	133500	133400	133500	133300	14
386	20240112	143800	699734400	133400	133400	133500	133300	63
387	20240112	143700	691329100	133400	133100	133400	133100	139
388	20240112	143600	672813700	133000	133200	133500	133000	50
389	20240112	143500	666154000	133400	133200	133400	133100	64
390	20240112	143400	657625200	133000	133000	133200	132900	36
391	20240112	143300	652836600	132900	133000	133000	132900	36
392	20240112	143200	648049300	133000	133000	133000	132900	45
393	20240112	143100	642065300	132900	132800	133000	132700	35
394	20240112	143000	637416500	132800	132700	132800	132700	45
395	20240112	142900	631441300	132800	132700	132800	132700	35
396	20240112	142800	626794100	132800	132600	132800	132600	7
397	20240112	142700	625865300	132800	132800	132800	132600	45
398	20240112	142600	619891500	132700	132700	132800	132700	20
399	20240112	142500	617237100	132600	132800	132800	132600	9
400	20240112	142400	616042900	132500	132700	132800	132500	81
401	20240112	142300	605295300	132800	132600	132800	132600	29
402	20240112	142200	601445600	132600	132600	132800	132600	30
403	20240112	142100	597465000	132700	132800	132800	132600	42
404	20240112	142000	591891500	132600	132700	132800	132600	40
405	20240112	141900	586584200	132600	132700	132700	132600	31
406	20240112	141800	582471300	132700	132500	132700	132500	6
407	20240112	141700	581675800	132800	132700	132800	132500	44
408	20240112	141600	575833100	132600	133000	133000	132600	43
409	20240112	141500	570119800	132800	132900	133000	132800	38
410	20240112	141400	565069500	132900	132900	133000	132900	25
411	20240112	141300	561746400	133000	132800	133000	132800	10
412	20240112	141200	560417700	132800	133100	133100	132800	74
413	20240112	141100	550576300	132900	133000	133100	132900	13
414	20240112	141000	548847700	132900	132800	133000	132600	21
415	20240112	140900	546057500	132800	132500	132900	132500	28
416	20240112	140800	542344500	132800	132400	132800	132400	6
417	20240112	140700	541549400	132800	132600	132900	132300	7
418	20240112	140600	540620700	132800	132700	132800	132700	37
419	20240112	140500	535707900	132800	132600	132900	132600	17
420	20240112	140400	533451200	132600	132700	133100	132600	57
421	20240112	140300	525884100	132700	132600	132800	132600	4
422	20240112	140200	525353200	132600	132400	132600	132300	11
423	20240112	140100	523896900	132200	132200	132400	132200	18
424	20240112	140000	521516300	132100	132700	132800	132100	72
425	20240112	135900	511980800	132700	132700	132700	132700	25
426	20240112	135800	508663300	132600	132800	133100	132600	12
427	20240112	135700	507069500	132800	133000	133100	132800	52
428	20240112	135600	500155200	132900	132800	133000	132800	26
429	20240112	135500	496700000	132800	132800	132900	132700	7
430	20240112	135400	495770500	133000	133100	133200	132800	39
431	20240112	135300	490580800	133100	133100	133200	133000	44
432	20240112	135200	484724000	133200	133000	133300	133000	6
433	20240112	135100	483925300	133200	133400	133400	133200	45
434	20240112	135000	477927200	133300	133300	133600	133300	66
435	20240112	134900	469121200	133300	133200	133400	133200	20
436	20240112	134800	466455000	133300	133100	133300	133100	37
437	20240112	134700	461528800	133000	133100	133100	133000	36
438	20240112	134600	456737400	133100	133500	133600	133000	61
439	20240112	134500	448595600	133500	133300	133600	133300	54
440	20240112	134400	441385800	133300	133400	133500	133300	67
441	20240112	134300	432447700	133500	133200	133500	133200	84
442	20240112	134200	421248000	133200	133000	133200	132800	54
443	20240112	134100	414060400	133000	133000	133100	132600	44
444	20240112	134000	408208400	132800	132600	133000	132600	42
445	20240112	133900	402630900	132500	132600	132600	132400	16
446	20240112	133800	400510900	132400	132500	132500	132400	17
447	20240112	133700	398259000	132300	132300	132300	132200	52
448	20240112	133600	391379700	132200	132000	132300	131700	60
449	20240112	133500	383460400	131900	131800	131900	131600	9
450	20240112	133400	382274500	131900	131800	131900	131500	8
451	20240112	133300	381220300	131800	131800	131800	131400	17
452	20240112	133200	378980600	131800	131800	131900	131800	15
453	20240112	133100	377003200	131800	131100	131900	131100	32
454	20240112	133000	372785300	131300	131300	131700	131000	199
455	20240112	132900	346702300	131200	131100	131300	131100	46
456	20240112	132800	340664200	131300	131300	131300	131300	0
457	20240112	132700	340664200	131300	131100	131400	131100	14
458	20240112	132600	338827200	131400	131400	131400	131100	44
459	20240112	132500	333046200	131500	131400	131500	131400	4
460	20240112	132400	332520400	131500	131500	131500	131400	3
461	20240112	132300	332126000	131400	131400	131500	131400	17
462	20240112	132200	329892100	131500	131500	131500	131500	0
463	20240112	132100	329892100	131500	131500	131500	131500	1
464	20240112	132000	329760600	131100	131100	131100	131100	2
465	20240112	131900	329498400	131500	131500	131500	131500	0
466	20240112	131800	329498400	131500	131800	131900	131500	8
467	20240112	131700	328444500	131800	131800	131800	131800	1
468	20240112	131600	328312700	131600	131500	131600	131500	4
469	20240112	131500	327786500	131600	131400	131600	131400	17
470	20240112	131400	325552500	131500	131500	131500	131100	96
471	20240112	131300	312939400	131500	131500	131500	131500	3
472	20240112	131200	312544900	131500	131500	131500	131500	0
473	20240112	131100	312544900	131500	131500	131500	131500	3
474	20240112	131000	312150400	131500	131500	131500	131500	0
475	20240112	130900	312150400	131500	131600	131600	131500	3
476	20240112	130800	311755700	131600	131600	131600	131600	2
477	20240112	130700	311492500	131600	131600	131600	131600	5
478	20240112	130600	310834500	131900	131800	131900	131800	3
479	20240112	130500	310439000	131800	131800	131800	131800	1
480	20240112	130400	310307200	131900	131700	131900	131700	3
481	20240112	130300	309911700	131800	131700	131800	131700	4
482	20240112	130200	309384800	131700	131400	131700	131400	26
483	20240112	130100	305963400	131500	131500	131500	131500	0
484	20240112	130000	305963400	131500	131300	131500	131000	274
485	20240112	125900	270028700	131400	131400	131400	131400	9
486	20240112	125800	268846100	131400	131400	131400	131300	7
487	20240112	125700	267926600	131600	131600	131600	131600	0
488	20240112	125600	267926600	131600	131500	131600	131300	80
489	20240112	125500	257410800	131600	131600	131600	131600	20
490	20240112	125400	254778800	131600	131600	131600	131600	5
491	20240112	125300	254120800	131600	131600	131600	131600	1
492	20240112	125200	253989200	131600	131600	131600	131500	7
493	20240112	125100	253068100	131600	131600	131600	131600	0
494	20240112	125000	253068100	131600	131600	131600	131600	2
495	20240112	124900	252804900	131600	131600	131600	131600	0
496	20240112	124800	252804900	131600	131600	131600	131600	4
497	20240112	124700	252278500	131600	131600	131600	131600	2
498	20240112	124600	252015300	131600	131600	131700	131600	3
499	20240112	124500	251620400	131600	131600	131600	131600	1
500	20240112	124400	251488800	131600	131500	131600	131500	4
501	20240112	124300	250962500	131500	131500	131500	131500	0
502	20240112	124200	250962500	131500	131500	131500	131500	2
503	20240112	124100	250699500	131600	131600	131600	131600	0
504	20240112	124000	250699500	131600	131600	131600	131600	6
505	20240112	123900	249909900	131600	131600	131600	131600	0
506	20240112	123800	249909900	131600	131600	131600	131600	5
507	20240112	123700	249251900	131600	131600	131600	131600	1
508	20240112	123600	249120300	131600	131600	131600	131600	3
509	20240112	123500	248725500	131600	131600	131600	131600	10
510	20240112	123400	247409500	131600	131700	131700	131600	3
511	20240112	123300	247014600	131600	131600	131600	131600	1
512	20240112	123200	246883000	131600	131700	131700	131600	6
513	20240112	123100	246092900	131600	131600	131600	131600	1
514	20240112	123000	245961300	131500	131500	131500	131500	0
515	20240112	122900	245961300	131500	131500	131500	131500	0
516	20240112	122800	245961300	131500	131800	131900	131500	5
517	20240112	122700	245302700	131900	131900	131900	131900	0
518	20240112	122600	245302700	131900	131900	131900	131900	2
519	20240112	122500	245038900	131900	131900	131900	131900	12
520	20240112	122400	243456100	131900	131900	131900	131900	1
521	20240112	122300	243324200	131900	131900	131900	131900	2
522	20240112	122200	243060400	131900	131900	131900	131900	1
523	20240112	122100	242928500	131700	131500	131700	131500	6
524	20240112	122000	242139000	131600	131600	131600	131600	1
525	20240112	121900	242007400	131500	131500	131500	131500	6
526	20240112	121800	241218400	131500	131500	131500	131500	1
527	20240112	121700	241086900	131500	131500	131500	131500	2
528	20240112	121600	240823900	131600	131500	131600	131500	2
529	20240112	121500	240560800	131500	131500	131500	131500	1
530	20240112	121400	240429300	131500	131500	131500	131500	1
531	20240112	121300	240297800	131500	131500	131600	131500	6
532	20240112	121200	239508600	131500	131500	131500	131500	0
533	20240112	121100	239508600	131500	131500	131500	131500	8
534	20240112	121000	238456600	131600	131500	131600	131500	9
535	20240112	120900	237273000	131500	131500	131500	131500	4
536	20240112	120800	236747000	131500	131500	131500	131500	0
537	20240112	120700	236747000	131500	131500	131500	131500	0
538	20240112	120600	236747000	131500	131500	131500	131500	0
539	20240112	120500	236747000	131500	131500	131500	131500	1
540	20240112	120400	236615500	132000	131600	132000	131600	2
541	20240112	120300	236351900	131600	131600	131600	131500	10
542	20240112	120200	235036600	132100	132100	132100	132100	0
543	20240112	120100	235036600	132100	132000	132100	132000	11
544	20240112	120000	233583600	131700	131700	131700	131700	0
545	20240112	115900	233583600	131700	131900	131900	131700	3
546	20240112	115800	233188100	132200	131900	132200	131900	2
547	20240112	115700	232924000	131700	131600	131700	131600	32
548	20240112	115600	228709700	131600	131600	131600	131600	2
549	20240112	115500	228446500	131600	131600	131600	131600	7
550	20240112	115400	227525300	131600	131600	131600	131600	1
551	20240112	115300	227393700	131600	131600	131600	131600	2
552	20240112	115200	227130500	131700	131700	131700	131600	14
553	20240112	115100	225286800	131600	131600	131600	131600	0
554	20240112	115000	225286800	131600	131600	131600	131600	2
555	20240112	114900	225023600	131600	131500	131600	131500	8
556	20240112	114800	223971100	131600	131600	131600	131600	0
557	20240112	114700	223971100	131600	131700	131700	131600	2
558	20240112	114600	223707800	131500	131500	131500	131500	3
559	20240112	114500	223313300	131600	131600	131600	131600	0
560	20240112	114400	223313300	131600	131900	131900	131600	3
561	20240112	114300	222917900	131900	131900	131900	131900	2
562	20240112	114200	222654100	131500	131500	131500	131500	0
563	20240112	114100	222654100	131500	132100	132100	131500	3
564	20240112	114000	222259000	131500	131500	131500	131500	1
565	20240112	113900	222127500	131600	131600	131600	131600	0
566	20240112	113800	222127500	131600	131500	131600	131500	9
567	20240112	113700	220943300	131600	131500	131600	131500	2
568	20240112	113600	220680200	131500	131600	131600	131500	9
569	20240112	113500	219496000	131600	131700	131700	131600	6
570	20240112	113400	218706300	131600	131600	131600	131600	3
571	20240112	113300	218311500	131600	131600	131600	131600	1
572	20240112	113200	218179900	131600	131600	131600	131600	1
573	20240112	113100	218048300	131600	131600	131600	131600	0
574	20240112	113000	218048300	131600	131600	131600	131600	1
575	20240112	112900	217916700	131500	132300	132300	131500	3
576	20240112	112800	217521400	131500	131500	131500	131500	1
577	20240112	112700	217389900	131600	131600	131600	131600	9
578	20240112	112600	216205500	131600	131500	131600	131500	8
579	20240112	112500	215153000	131500	131500	131500	131500	1
580	20240112	112400	215021500	131500	131500	131500	131500	4
581	20240112	112300	214495500	131500	131600	131600	131500	2
582	20240112	112200	214232400	131600	131600	131600	131600	2
583	20240112	112100	213969200	131400	131500	131500	131400	3
584	20240112	112000	213574800	131400	131500	131500	131400	69
585	20240112	111900	204501600	131500	131500	131500	131500	0
586	20240112	111800	204501600	131500	131500	131500	131500	5
587	20240112	111700	203844100	132400	132400	132400	132400	1
588	20240112	111600	203711700	131500	131400	131500	131400	10
589	20240112	111500	202397000	131300	131300	131300	131300	1
590	20240112	111400	202265700	131400	131400	131400	131400	5
591	20240112	111300	201608700	131400	131400	131400	131400	0
592	20240112	111200	201608700	131400	131500	131500	131400	20
593	20240112	111100	198979800	131500	131600	131600	131500	3
594	20240112	111000	198585100	131600	131700	131700	131600	32
595	20240112	110900	194370900	131700	131700	131700	131700	2
596	20240112	110800	194107500	131800	131800	131800	131800	0
597	20240112	110700	194107500	131800	131800	131800	131800	1
598	20240112	110600	193975700	131800	131800	131800	131800	1
599	20240112	110500	193843900	132400	131700	132400	131700	7
600	20240112	110400	192920900	131700	131700	131700	131700	2
601	20240112	110300	192657500	131700	131600	131700	131600	5
602	20240112	110200	191999200	131700	131600	131700	131600	4
603	20240112	110100	191472500	131600	131600	131600	131600	0
604	20240112	110000	191472500	131600	131700	131700	131600	2
605	20240112	105900	191209200	131800	131500	131800	131500	5
606	20240112	105800	190551100	131500	131700	131700	131500	17
607	20240112	105700	188314000	131600	131600	131600	131600	2
608	20240112	105600	188050800	131600	131600	131600	131600	0
609	20240112	105500	188050800	131600	131600	131600	131600	3
610	20240112	105400	187656000	131600	132000	132000	131600	7
611	20240112	105300	186733600	132100	131600	132100	131600	3
612	20240112	105200	186338300	132100	132100	132100	132100	3
613	20240112	105100	185942000	131600	132100	132100	131600	2
614	20240112	105000	185678300	132100	132100	132100	132100	2
615	20240112	104900	185414100	131600	132300	132300	131600	4
616	20240112	104800	184885600	131600	131800	131800	131600	9
617	20240112	104700	183700800	132300	132100	132300	131800	13
618	20240112	104600	181983400	132000	132000	132000	132000	0
619	20240112	104500	181983400	132000	132000	132000	132000	1
620	20240112	104400	181851400	132200	132200	132200	132200	0
621	20240112	104300	181851400	132200	132200	132200	132200	1
622	20240112	104200	181719200	132400	131600	132900	131600	89
623	20240112	104100	169934300	131500	131500	131500	131500	5
624	20240112	104000	169276800	131600	131500	131600	131500	7
625	20240112	103900	168355700	131500	131500	131500	131500	1
626	20240112	103800	168224200	131700	131700	131700	131700	0
627	20240112	103700	168224200	131700	131700	131700	131500	8
628	20240112	103600	167171000	131500	131700	131700	131500	3
629	20240112	103500	166776300	131500	131500	131500	131500	2
630	20240112	103400	166513300	131500	131500	131500	131500	0
631	20240112	103300	166513300	131500	131500	131500	131500	1
632	20240112	103200	166381800	131500	131500	131500	131500	0
633	20240112	103100	166381800	131500	132100	132100	131500	5
634	20240112	103000	165722400	132100	132100	132100	132100	1
635	20240112	102900	165590300	131700	131800	131800	131500	26
636	20240112	102800	162163900	131800	131800	131800	131800	1
637	20240112	102700	162032100	131800	131800	131800	131800	0
638	20240112	102600	162032100	131800	131800	131800	131800	4
639	20240112	102500	161504900	131800	132000	132000	131800	15
640	20240112	102400	159526300	132100	132200	132300	132100	12
641	20240112	102300	157940500	132200	132300	132300	132200	31
642	20240112	102200	153839300	132300	132300	132300	132300	28
643	20240112	102100	150134900	132300	132300	132300	132300	0
644	20240112	102000	150134900	132300	132300	132300	132300	5
645	20240112	101900	149473400	132300	132300	132300	132300	1
646	20240112	101800	149341100	132300	132300	132300	132300	7
647	20240112	101700	148415000	132300	132300	132300	132300	4
648	20240112	101600	147885800	132300	132300	132300	132300	7
649	20240112	101500	146959700	132300	132300	132300	132300	0
650	20240112	101400	146959700	132300	132300	132300	132300	1
651	20240112	101300	146827400	132200	132300	132300	132200	5
652	20240112	101200	146166200	132300	132200	132300	132200	10
653	20240112	101100	144843900	132200	132200	132200	132200	3
654	20240112	101000	144447300	132200	132200	132300	132200	3
655	20240112	100900	144050600	132300	132300	132300	132300	1
656	20240112	100800	143918300	132300	132500	132500	132300	2
657	20240112	100700	143653500	132400	132200	132400	132200	2
658	20240112	100600	143388900	132300	132300	132300	132300	3
659	20240112	100500	142992000	132300	132300	132300	132300	3
660	20240112	100400	142595100	132400	132200	132400	132200	5
661	20240112	100300	141933400	132300	132300	132300	132300	2
662	20240112	100200	141668800	132200	132200	132200	132200	2
663	20240112	100100	141404400	132200	132200	132200	132000	4
664	20240112	100000	140875800	132000	132000	132100	132000	8
665	20240112	095900	139819500	132000	132000	132000	132000	2
666	20240112	095800	139555500	132100	132000	132100	132000	4
667	20240112	095700	139027200	132200	132200	132200	132200	1
668	20240112	095600	138895000	132000	132000	132000	132000	2
669	20240112	095500	138631000	132300	132000	132300	132000	2
670	20240112	095400	138366700	132300	131800	132300	131800	2
671	20240112	095300	138102600	131800	131800	131800	131800	3
672	20240112	095200	137707200	132100	132100	132100	131400	4
673	20240112	095100	137180200	131400	132100	132100	131400	2
674	20240112	095000	136916700	132000	132000	132000	132000	1
675	20240112	094900	136784700	131300	132100	132500	131000	121
676	20240112	094800	120864200	131600	131700	131900	131600	62
677	20240112	094700	112697200	131900	131900	131900	131900	5
678	20240112	094600	112037700	131900	132000	132000	131900	17
679	20240112	094500	109793800	132000	132200	132200	132000	39
680	20240112	094400	104639000	132200	132300	132300	132200	14
681	20240112	094300	102786900	132300	132200	132300	132200	2
682	20240112	094200	102522400	132200	132200	132200	132200	1
683	20240112	094100	102390200	132200	132200	132200	132200	18
684	20240112	094000	100010600	132300	132300	132300	132300	5
685	20240112	093900	99349100	132200	132300	132300	132200	46
686	20240112	093800	93264500	132400	132600	132600	132400	10
687	20240112	093700	91940100	132500	132700	132700	132500	18
688	20240112	093600	89553300	132800	132600	132800	132600	3
689	20240112	093500	89155100	132800	132900	132900	132700	22
690	20240112	093400	86234500	132800	133100	133100	132800	3
691	20240112	093300	85835800	132900	132900	133000	132900	23
692	20240112	093200	82779000	133000	132900	133000	132900	14
693	20240112	093100	80918200	133000	133100	133100	133000	28
694	20240112	093000	77194100	133200	133200	133200	133200	6
695	20240112	092900	76394900	133500	133500	133500	133500	0
696	20240112	092800	76394900	133500	133500	133500	133200	12
697	20240112	092700	74793800	133200	133100	133400	133100	7
698	20240112	092600	73861700	133200	133300	133300	133200	14
699	20240112	092500	71996800	133200	133200	133200	133200	4
700	20240112	092400	71464000	133400	133200	133400	133200	2
701	20240112	092300	71197400	133100	133100	133100	133100	0
702	20240112	092200	71197400	133100	133200	133500	133100	22
703	20240112	092100	68268500	133600	133600	133700	133600	4
704	20240112	092000	67733900	133700	133600	133700	133300	19
705	20240112	091900	65198900	133300	133200	133300	133200	14
706	20240112	091800	63333800	133200	133300	133600	133200	11
707	20240112	091700	61867600	133300	133800	133800	133300	4
708	20240112	091600	61333900	133300	133700	133900	133300	102
709	20240112	091500	47683800	133700	133800	133800	133700	6
710	20240112	091400	46881400	133200	133400	133600	133200	90
711	20240112	091300	34884400	133300	133400	133400	133300	8
712	20240112	091200	33817700	133300	133800	133800	133300	9
713	20240112	091100	32615500	133800	133300	133800	133300	3
714	20240112	091000	32215100	133300	133900	133900	133300	20
715	20240112	090900	29538700	134000	134000	134000	134000	0
716	20240112	090800	29538700	134000	133900	134000	133800	14
717	20240112	090700	27665100	133900	133800	134000	133800	8
718	20240112	090600	26593800	133100	133100	133100	133100	1
719	20240112	090500	26460700	133100	133100	133900	133100	8
720	20240112	090400	25395100	133100	133100	133900	133100	7
721	20240112	090300	24462600	133000	133900	133900	133000	8
722	20240112	090200	23397300	133900	133800	133900	133800	14
723	20240112	090100	21524000	133800	132800	133900	132700	135
724	20240112	090000	3583500	132100	132800	132800	132100	27