KissMeData/306200/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210100	499196000	136400	136400	136400	136400	96
3	20240102	210000	499196000	136400	136400	136400	136400	0
4	20240102	205900	499196000	136400	136400	136400	136400	0
5	20240102	205800	499196000	136400	136400	136400	136400	0
6	20240102	205700	499196000	136400	136400	136400	136400	0
7	20240102	205600	499196000	136400	136400	136400	136400	0
8	20240102	205500	499196000	136400	136400	136400	136400	0
9	20240102	205400	499196000	136400	136400	136400	136400	0
10	20240102	205300	499196000	136400	136400	136400	136400	0
11	20240102	205200	499196000	136400	136400	136400	136400	0
12	20240102	205100	499196000	136400	136400	136400	136400	0
13	20240102	205000	499196000	136400	136400	136400	136400	0
14	20240102	204900	499196000	136400	136400	136400	136400	0
15	20240102	204800	499196000	136400	136400	136400	136400	0
16	20240102	204700	499196000	136400	136400	136400	136400	0
17	20240102	204600	499196000	136400	136400	136400	136400	0
18	20240102	204500	499196000	136400	136400	136400	136400	0
19	20240102	204400	499196000	136400	136400	136400	136400	0
20	20240102	204300	499196000	136400	136400	136400	136400	0
21	20240102	204200	499196000	136400	136400	136400	136400	0
22	20240102	204100	499196000	136400	136400	136400	136400	0
23	20240102	204000	499196000	136400	136400	136400	136400	0
24	20240102	203900	499196000	136400	136400	136400	136400	0
25	20240102	203800	499196000	136400	136400	136400	136400	0
26	20240102	203700	499196000	136400	136400	136400	136400	0
27	20240102	203600	499196000	136400	136400	136400	136400	0
28	20240102	203500	499196000	136400	136400	136400	136400	0
29	20240102	203400	499196000	136400	136400	136400	136400	0
30	20240102	203300	499196000	136400	136400	136400	136400	0
31	20240102	203200	499196000	136400	136400	136400	136400	0
32	20240102	203100	499196000	136400	136400	136400	136400	96
33	20240102	203000	499196000	136400	136400	136400	136400	0
34	20240102	202900	499196000	136400	136400	136400	136400	0
35	20240102	202800	499196000	136400	136400	136400	136400	0
36	20240102	202700	499196000	136400	136400	136400	136400	0
37	20240102	202600	499196000	136400	136400	136400	136400	0
38	20240102	202500	499196000	136400	136400	136400	136400	0
39	20240102	202400	499196000	136400	136400	136400	136400	0
40	20240102	202300	499196000	136400	136400	136400	136400	0
41	20240102	202200	499196000	136400	136400	136400	136400	0
42	20240102	202100	499196000	136400	136400	136400	136400	0
43	20240102	202000	499196000	136400	136400	136400	136400	0
44	20240102	201900	499196000	136400	136400	136400	136400	0
45	20240102	201800	499196000	136400	136400	136400	136400	0
46	20240102	201700	499196000	136400	136400	136400	136400	0
47	20240102	201600	499196000	136400	136400	136400	136400	0
48	20240102	201500	499196000	136400	136400	136400	136400	0
49	20240102	201400	499196000	136400	136400	136400	136400	0
50	20240102	201300	499196000	136400	136400	136400	136400	0
51	20240102	201200	499196000	136400	136400	136400	136400	0
52	20240102	201100	499196000	136400	136400	136400	136400	0
53	20240102	201000	499196000	136400	136400	136400	136400	0
54	20240102	200900	499196000	136400	136400	136400	136400	0
55	20240102	200800	499196000	136400	136400	136400	136400	0
56	20240102	200700	499196000	136400	136400	136400	136400	0
57	20240102	200600	499196000	136400	136400	136400	136400	0
58	20240102	200500	499196000	136400	136400	136400	136400	0
59	20240102	200400	499196000	136400	136400	136400	136400	0
60	20240102	200300	499196000	136400	136400	136400	136400	0
61	20240102	200200	499196000	136400	136400	136400	136400	0
62	20240102	200100	499196000	136400	136400	136400	136400	96
63	20240102	200000	499196000	136400	136400	136400	136400	0
64	20240102	195900	499196000	136400	136400	136400	136400	0
65	20240102	195800	499196000	136400	136400	136400	136400	0
66	20240102	195700	499196000	136400	136400	136400	136400	0
67	20240102	195600	499196000	136400	136400	136400	136400	0
68	20240102	195500	499196000	136400	136400	136400	136400	0
69	20240102	195400	499196000	136400	136400	136400	136400	0
70	20240102	195300	499196000	136400	136400	136400	136400	0
71	20240102	195200	499196000	136400	136400	136400	136400	0
72	20240102	195100	499196000	136400	136400	136400	136400	0
73	20240102	195000	499196000	136400	136400	136400	136400	0
74	20240102	194900	499196000	136400	136400	136400	136400	0
75	20240102	194800	499196000	136400	136400	136400	136400	0
76	20240102	194700	499196000	136400	136400	136400	136400	0
77	20240102	194600	499196000	136400	136400	136400	136400	0
78	20240102	194500	499196000	136400	136400	136400	136400	0
79	20240102	194400	499196000	136400	136400	136400	136400	0
80	20240102	194300	499196000	136400	136400	136400	136400	0
81	20240102	194200	499196000	136400	136400	136400	136400	0
82	20240102	194100	499196000	136400	136400	136400	136400	0
83	20240102	194000	499196000	136400	136400	136400	136400	0
84	20240102	193900	499196000	136400	136400	136400	136400	0
85	20240102	193800	499196000	136400	136400	136400	136400	0
86	20240102	193700	499196000	136400	136400	136400	136400	0
87	20240102	193600	499196000	136400	136400	136400	136400	0
88	20240102	193500	499196000	136400	136400	136400	136400	0
89	20240102	193400	499196000	136400	136400	136400	136400	0
90	20240102	193300	499196000	136400	136400	136400	136400	0
91	20240102	193200	499196000	136400	136400	136400	136400	0
92	20240102	193100	499196000	136400	136400	136400	136400	96
93	20240102	193000	499196000	136400	136400	136400	136400	0
94	20240102	192900	499196000	136400	136400	136400	136400	0
95	20240102	192800	499196000	136400	136400	136400	136400	0
96	20240102	192700	499196000	136400	136400	136400	136400	0
97	20240102	192600	499196000	136400	136400	136400	136400	0
98	20240102	192500	499196000	136400	136400	136400	136400	0
99	20240102	192400	499196000	136400	136400	136400	136400	0
100	20240102	192300	499196000	136400	136400	136400	136400	0
101	20240102	192200	499196000	136400	136400	136400	136400	0
102	20240102	192100	499196000	136400	136400	136400	136400	0
103	20240102	192000	499196000	136400	136400	136400	136400	0
104	20240102	191900	499196000	136400	136400	136400	136400	0
105	20240102	191800	499196000	136400	136400	136400	136400	0
106	20240102	191700	499196000	136400	136400	136400	136400	0
107	20240102	191600	499196000	136400	136400	136400	136400	0
108	20240102	191500	499196000	136400	136400	136400	136400	0
109	20240102	191400	499196000	136400	136400	136400	136400	0
110	20240102	191300	499196000	136400	136400	136400	136400	0
111	20240102	191200	499196000	136400	136400	136400	136400	0
112	20240102	191100	499196000	136400	136400	136400	136400	0
113	20240102	191000	499196000	136400	136400	136400	136400	0
114	20240102	190900	499196000	136400	136400	136400	136400	0
115	20240102	190800	499196000	136400	136400	136400	136400	0
116	20240102	190700	499196000	136400	136400	136400	136400	0
117	20240102	190600	499196000	136400	136400	136400	136400	0
118	20240102	190500	499196000	136400	136400	136400	136400	0
119	20240102	190400	499196000	136400	136400	136400	136400	0
120	20240102	190300	499196000	136400	136400	136400	136400	0
121	20240102	190200	499196000	136400	136400	136400	136400	0
122	20240102	190100	499196000	136400	136400	136400	136400	96
123	20240102	190000	499196000	136400	136400	136400	136400	0
124	20240102	185900	499196000	136400	136400	136400	136400	0
125	20240102	185800	499196000	136400	136400	136400	136400	0
126	20240102	185700	499196000	136400	136400	136400	136400	0
127	20240102	185600	499196000	136400	136400	136400	136400	0
128	20240102	185500	499196000	136400	136400	136400	136400	0
129	20240102	185400	499196000	136400	136400	136400	136400	0
130	20240102	185300	499196000	136400	136400	136400	136400	0
131	20240102	185200	499196000	136400	136400	136400	136400	0
132	20240102	185100	499196000	136400	136400	136400	136400	0
133	20240102	185000	499196000	136400	136400	136400	136400	0
134	20240102	184900	499196000	136400	136400	136400	136400	0
135	20240102	184800	499196000	136400	136400	136400	136400	0
136	20240102	184700	499196000	136400	136400	136400	136400	0
137	20240102	184600	499196000	136400	136400	136400	136400	0
138	20240102	184500	499196000	136400	136400	136400	136400	0
139	20240102	184400	499196000	136400	136400	136400	136400	0
140	20240102	184300	499196000	136400	136400	136400	136400	0
141	20240102	184200	499196000	136400	136400	136400	136400	0
142	20240102	184100	499196000	136400	136400	136400	136400	0
143	20240102	184000	499196000	136400	136400	136400	136400	0
144	20240102	183900	499196000	136400	136400	136400	136400	0
145	20240102	183800	499196000	136400	136400	136400	136400	0
146	20240102	183700	499196000	136400	136400	136400	136400	0
147	20240102	183600	499196000	136400	136400	136400	136400	0
148	20240102	183500	499196000	136400	136400	136400	136400	0
149	20240102	183400	499196000	136400	136400	136400	136400	0
150	20240102	183300	499196000	136400	136400	136400	136400	0
151	20240102	183200	499196000	136400	136400	136400	136400	0
152	20240102	183100	499196000	136400	136400	136400	136400	96
153	20240102	183000	499196000	136400	136400	136400	136400	0
154	20240102	182900	499196000	136400	136400	136400	136400	0
155	20240102	182800	499196000	136400	136400	136400	136400	0
156	20240102	182700	499196000	136400	136400	136400	136400	0
157	20240102	182600	499196000	136400	136400	136400	136400	0
158	20240102	182500	499196000	136400	136400	136400	136400	0
159	20240102	182400	499196000	136400	136400	136400	136400	0
160	20240102	182300	499196000	136400	136400	136400	136400	0
161	20240102	182200	499196000	136400	136400	136400	136400	0
162	20240102	182100	499196000	136400	136400	136400	136400	0
163	20240102	182000	499196000	136400	136400	136400	136400	0
164	20240102	181900	499196000	136400	136400	136400	136400	0
165	20240102	181800	499196000	136400	136400	136400	136400	0
166	20240102	181700	499196000	136400	136400	136400	136400	0
167	20240102	181600	499196000	136400	136400	136400	136400	0
168	20240102	181500	499196000	136400	136400	136400	136400	0
169	20240102	181400	499196000	136400	136400	136400	136400	0
170	20240102	181300	499196000	136400	136400	136400	136400	0
171	20240102	181200	499196000	136400	136400	136400	136400	0
172	20240102	181100	499196000	136400	136400	136400	136400	0
173	20240102	181000	499196000	136400	136400	136400	136400	0
174	20240102	180900	499196000	136400	136400	136400	136400	0
175	20240102	180800	499196000	136400	136400	136400	136400	0
176	20240102	180700	499196000	136400	136400	136400	136400	0
177	20240102	180600	499196000	136400	136400	136400	136400	0
178	20240102	180500	499196000	136400	136400	136400	136400	0
179	20240102	180400	499196000	136400	136400	136400	136400	0
180	20240102	180300	499196000	136400	136400	136400	136400	0
181	20240102	180200	499196000	136400	136400	136400	136400	0
182	20240102	180100	499196000	136400	136400	136400	136400	96
183	20240102	180000	499196000	136400	136400	136400	136400	0
184	20240102	175900	499196000	136400	136400	136400	136400	0
185	20240102	175800	499196000	136400	136400	136400	136400	0
186	20240102	175700	499196000	136400	136400	136400	136400	0
187	20240102	175600	499196000	136400	136400	136400	136400	0
188	20240102	175500	499196000	136400	136400	136400	136400	0
189	20240102	175400	499196000	136400	136400	136400	136400	0
190	20240102	175300	499196000	136400	136400	136400	136400	0
191	20240102	175200	499196000	136400	136400	136400	136400	0
192	20240102	175100	499196000	136400	136400	136400	136400	0
193	20240102	175000	499196000	136400	136400	136400	136400	0
194	20240102	174900	499196000	136400	136400	136400	136400	0
195	20240102	174800	499196000	136400	136400	136400	136400	0
196	20240102	174700	499196000	136400	136400	136400	136400	0
197	20240102	174600	499196000	136400	136400	136400	136400	0
198	20240102	174500	499196000	136400	136400	136400	136400	0
199	20240102	174400	499196000	136400	136400	136400	136400	0
200	20240102	174300	499196000	136400	136400	136400	136400	0
201	20240102	174200	499196000	136400	136400	136400	136400	0
202	20240102	174100	499196000	136400	136400	136400	136400	0
203	20240102	174000	499196000	136400	136400	136400	136400	0
204	20240102	173900	499196000	136400	136400	136400	136400	0
205	20240102	173800	499196000	136400	136400	136400	136400	0
206	20240102	173700	499196000	136400	136400	136400	136400	0
207	20240102	173600	499196000	136400	136400	136400	136400	0
208	20240102	173500	499196000	136400	136400	136400	136400	0
209	20240102	173400	499196000	136400	136400	136400	136400	0
210	20240102	173300	499196000	136400	136400	136400	136400	0
211	20240102	173200	499196000	136400	136400	136400	136400	0
212	20240102	173100	499196000	136400	136400	136400	136400	96
213	20240102	173000	499196000	136400	136400	136400	136400	0
214	20240102	172900	499196000	136400	136400	136400	136400	0
215	20240102	172800	499196000	136400	136400	136400	136400	0
216	20240102	172700	499196000	136400	136400	136400	136400	0
217	20240102	172600	499196000	136400	136400	136400	136400	0
218	20240102	172500	499196000	136400	136400	136400	136400	0
219	20240102	172400	499196000	136400	136400	136400	136400	0
220	20240102	172300	499196000	136400	136400	136400	136400	0
221	20240102	172200	499196000	136400	136400	136400	136400	0
222	20240102	172100	499196000	136400	136400	136400	136400	0
223	20240102	172000	499196000	136400	136400	136400	136400	0
224	20240102	171900	499196000	136400	136400	136400	136400	0
225	20240102	171800	499196000	136400	136400	136400	136400	0
226	20240102	171700	499196000	136400	136400	136400	136400	0
227	20240102	171600	499196000	136400	136400	136400	136400	0
228	20240102	171500	499196000	136400	136400	136400	136400	0
229	20240102	171400	499196000	136400	136400	136400	136400	0
230	20240102	171300	499196000	136400	136400	136400	136400	0
231	20240102	171200	499196000	136400	136400	136400	136400	0
232	20240102	171100	499196000	136400	136400	136400	136400	0
233	20240102	171000	499196000	136400	136400	136400	136400	0
234	20240102	170900	499196000	136400	136400	136400	136400	0
235	20240102	170800	499196000	136400	136400	136400	136400	0
236	20240102	170700	499196000	136400	136400	136400	136400	0
237	20240102	170600	499196000	136400	136400	136400	136400	0
238	20240102	170500	499196000	136400	136400	136400	136400	0
239	20240102	170400	499196000	136400	136400	136400	136400	0
240	20240102	170300	499196000	136400	136400	136400	136400	0
241	20240102	170200	499196000	136400	136400	136400	136400	0
242	20240102	170100	499196000	136400	136400	136400	136400	96
243	20240102	170000	499196000	136400	136400	136400	136400	0
244	20240102	165900	499196000	136400	136400	136400	136400	0
245	20240102	165800	499196000	136400	136400	136400	136400	0
246	20240102	165700	499196000	136400	136400	136400	136400	0
247	20240102	165600	499196000	136400	136400	136400	136400	0
248	20240102	165500	499196000	136400	136400	136400	136400	0
249	20240102	165400	499196000	136400	136400	136400	136400	0
250	20240102	165300	499196000	136400	136400	136400	136400	0
251	20240102	165200	499196000	136400	136400	136400	136400	0
252	20240102	165100	499196000	136400	136400	136400	136400	0
253	20240102	165000	499196000	136400	136400	136400	136400	0
254	20240102	164900	499196000	136400	136400	136400	136400	0
255	20240102	164800	499196000	136400	136400	136400	136400	0
256	20240102	164700	499196000	136400	136400	136400	136400	0
257	20240102	164600	499196000	136400	136400	136400	136400	0
258	20240102	164500	499196000	136400	136400	136400	136400	0
259	20240102	164400	499196000	136400	136400	136400	136400	0
260	20240102	164300	499196000	136400	136400	136400	136400	0
261	20240102	164200	499196000	136400	136400	136400	136400	0
262	20240102	164100	499196000	136400	136400	136400	136400	0
263	20240102	164000	499196000	136400	136400	136400	136400	0
264	20240102	163900	499196000	136400	136400	136400	136400	0
265	20240102	163800	499196000	136400	136400	136400	136400	0
266	20240102	163700	499196000	136400	136400	136400	136400	0
267	20240102	163600	499196000	136400	136400	136400	136400	0
268	20240102	163500	499196000	136400	136400	136400	136400	0
269	20240102	163400	499196000	136400	136400	136400	136400	0
270	20240102	163300	499196000	136400	136400	136400	136400	0
271	20240102	163200	499196000	136400	136400	136400	136400	0
272	20240102	163100	499196000	136400	136400	136400	136400	96
273	20240102	163000	499196000	136400	136400	136400	136400	0
274	20240102	162900	499196000	136400	136400	136400	136400	0
275	20240102	162800	499196000	136400	136400	136400	136400	0
276	20240102	162700	499196000	136400	136400	136400	136400	0
277	20240102	162600	499196000	136400	136400	136400	136400	0
278	20240102	162500	499196000	136400	136400	136400	136400	0
279	20240102	162400	499196000	136400	136400	136400	136400	0
280	20240102	162300	499196000	136400	136400	136400	136400	0
281	20240102	162200	499196000	136400	136400	136400	136400	0
282	20240102	162100	499196000	136400	136400	136400	136400	0
283	20240102	162000	499196000	136400	136400	136400	136400	0
284	20240102	161900	499196000	136400	136400	136400	136400	0
285	20240102	161800	499196000	136400	136400	136400	136400	0
286	20240102	161700	499196000	136400	136400	136400	136400	0
287	20240102	161600	499196000	136400	136400	136400	136400	0
288	20240102	161500	499196000	136400	136400	136400	136400	0
289	20240102	161400	499196000	136400	136400	136400	136400	0
290	20240102	161300	499196000	136400	136400	136400	136400	0
291	20240102	161200	499196000	136400	136400	136400	136400	0
292	20240102	161100	499196000	136400	136400	136400	136400	0
293	20240102	161000	499196000	136400	136400	136400	136400	0
294	20240102	160900	499196000	136400	136400	136400	136400	0
295	20240102	160800	499196000	136400	136400	136400	136400	0
296	20240102	160700	499196000	136400	136400	136400	136400	0
297	20240102	160600	499196000	136400	136400	136400	136400	0
298	20240102	160500	499196000	136400	136400	136400	136400	0
299	20240102	160400	499196000	136400	136400	136400	136400	0
300	20240102	160300	499196000	136400	136400	136400	136400	0
301	20240102	160200	499196000	136400	136400	136400	136400	0
302	20240102	160100	499196000	136400	136400	136400	136400	96
303	20240102	160000	499196000	136400	136400	136400	136400	0
304	20240102	155900	499196000	136400	136400	136400	136400	0
305	20240102	155800	499196000	136400	136400	136400	136400	0
306	20240102	155700	499196000	136400	136400	136400	136400	0
307	20240102	155600	499196000	136400	136400	136400	136400	0
308	20240102	155500	499196000	136400	136400	136400	136400	0
309	20240102	155400	499196000	136400	136400	136400	136400	0
310	20240102	155300	499196000	136400	136400	136400	136400	0
311	20240102	155200	499196000	136400	136400	136400	136400	0
312	20240102	155100	499196000	136400	136400	136400	136400	0
313	20240102	155000	499196000	136400	136400	136400	136400	0
314	20240102	154900	499196000	136400	136400	136400	136400	0
315	20240102	154800	499196000	136400	136400	136400	136400	0
316	20240102	154700	499196000	136400	136400	136400	136400	0
317	20240102	154600	499196000	136400	136400	136400	136400	0
318	20240102	154500	499196000	136400	136400	136400	136400	0
319	20240102	154400	499196000	136400	136400	136400	136400	0
320	20240102	154300	499196000	136400	136400	136400	136400	0
321	20240102	154200	499196000	136400	136400	136400	136400	0
322	20240102	154100	499196000	136400	136400	136400	136400	0
323	20240102	154000	499196000	136400	136400	136400	136400	0
324	20240102	153900	499196000	136400	136400	136400	136400	0
325	20240102	153800	499196000	136400	136400	136400	136400	0
326	20240102	153700	499196000	136400	136400	136400	136400	0
327	20240102	153600	499196000	136400	136400	136400	136400	0
328	20240102	153500	499196000	136400	136400	136400	136400	0
329	20240102	153400	499196000	136400	136400	136400	136400	0
330	20240102	153300	499196000	136400	136400	136400	136400	0
331	20240102	153200	499196000	136400	136400	136400	136400	0
332	20240102	153100	499196000	136400	136400	136400	136400	96
333	20240102	153000	499196000	136400	136400	136400	136400	96
334	20240102	152900	486101600	136300	136300	136300	136300	0
335	20240102	152800	486101600	136300	136300	136300	136300	0
336	20240102	152700	486101600	136300	136300	136300	136300	0
337	20240102	152600	486101600	136300	136300	136300	136300	0
338	20240102	152500	486101600	136300	136300	136300	136300	0
339	20240102	152400	486101600	136300	136300	136300	136300	0
340	20240102	152300	486101600	136300	136300	136300	136300	0
341	20240102	152200	486101600	136300	136300	136300	136300	0
342	20240102	152100	486101600	136300	136300	136300	136300	0
343	20240102	152000	486101600	136300	136300	136300	136300	0
344	20240102	151900	486101600	136300	136200	136300	136200	5
345	20240102	151800	485420200	135400	135400	135400	135400	0
346	20240102	151700	485420200	135400	136000	136000	135400	22
347	20240102	151600	482430600	135500	136000	136000	135500	5
348	20240102	151500	481751600	136000	136000	136000	136000	4
349	20240102	151400	481207600	136000	136000	136000	136000	3
350	20240102	151300	480799600	136000	136000	136000	136000	26
351	20240102	151200	477263600	136000	135200	136000	135200	21
352	20240102	151100	474414500	135300	135300	135300	135300	8
353	20240102	151000	473332100	135400	135300	135400	135200	9
354	20240102	150900	472114000	135200	135200	135200	135200	3
355	20240102	150800	471708400	135200	135300	135400	135200	98
356	20240102	150700	458440300	135400	135400	135400	135400	5
357	20240102	150600	457763300	135300	135200	135300	135200	5
358	20240102	150500	457087000	135400	135400	135400	135400	0
359	20240102	150400	457087000	135400	135300	135400	135300	4
360	20240102	150300	456545700	135400	135000	135400	135000	13
361	20240102	150200	454788100	135100	134900	135100	134900	8
362	20240102	150100	453708200	134900	134900	134900	134900	1
363	20240102	150000	453573300	135000	134800	135100	134800	29
364	20240102	145900	449660100	134900	134900	134900	134800	13
365	20240102	145800	447906700	134900	135000	135000	134900	15
366	20240102	145700	445882700	135000	135000	135000	134900	6
367	20240102	145600	445072900	135000	135000	135000	135000	7
368	20240102	145500	444127900	135000	134900	135000	134900	10
369	20240102	145400	442778200	134900	135000	135000	134900	6
370	20240102	145300	441968700	135000	135000	135000	134800	9
371	20240102	145200	440754100	134900	134600	134900	134600	6
372	20240102	145100	439945600	134600	134900	134900	134600	5
373	20240102	145000	439271700	134600	134900	134900	134600	8
374	20240102	144900	438194000	134600	134600	134600	134600	5
375	20240102	144800	437521000	134600	134900	134900	134600	37
376	20240102	144700	432534600	134900	134900	134900	134900	7
377	20240102	144600	431590300	134800	135400	135500	134800	14
378	20240102	144500	429697600	135400	134800	135400	134800	10
379	20240102	144400	428345100	134800	134700	134800	134400	9
380	20240102	144300	427134200	134400	134900	134900	134400	150
381	20240102	144200	406943500	134900	134900	134900	134900	9
382	20240102	144100	405729400	135000	135300	135300	135000	140
383	20240102	144000	386823500	135300	135400	135400	135300	28
384	20240102	143900	383034300	135400	135800	135800	135300	229
385	20240102	143800	351958400	135800	135800	135800	135800	11
386	20240102	143700	350464600	135800	135800	135800	135800	60
387	20240102	143600	342316600	135900	135900	135900	135900	0
388	20240102	143500	342316600	135900	135800	135900	135800	8
389	20240102	143400	341229800	135900	135900	135900	135900	5
390	20240102	143300	340550300	135900	135900	135900	135900	9
391	20240102	143200	339327200	135900	135900	135900	135900	4
392	20240102	143100	338783600	135900	135900	136000	135900	9
393	20240102	143000	337560300	135900	135900	135900	135900	1
394	20240102	142900	337424400	136000	136000	136000	135900	37
395	20240102	142800	332395600	136100	136000	136100	136000	6
396	20240102	142700	331579300	136000	136000	136000	136000	6
397	20240102	142600	330763300	136000	136000	136000	136000	5
398	20240102	142500	330083300	136000	136100	136100	136000	6
399	20240102	142400	329267000	136000	136000	136000	136000	3
400	20240102	142300	328859000	136000	136000	136100	136000	10
401	20240102	142200	327498800	136000	136000	136000	136000	4
402	20240102	142100	326954800	135900	136100	136100	135900	6
403	20240102	142000	326138800	136100	135900	136100	135900	29
404	20240102	141900	322194600	135900	136000	136000	135900	14
405	20240102	141800	320291200	136000	136000	136000	136000	5
406	20240102	141700	319611200	135900	135900	136100	135900	8
407	20240102	141600	318523200	136000	135900	136000	135900	8
408	20240102	141500	317435700	135900	136000	136000	135900	4
409	20240102	141400	316891900	135900	135900	135900	135900	9
410	20240102	141300	315668800	135900	135900	135900	135800	8
411	20240102	141200	314581800	135800	135800	135800	135800	6
412	20240102	141100	313767000	135800	135800	135900	135800	5
413	20240102	141000	313087900	135800	135800	135800	135800	4
414	20240102	140900	312544700	135900	135800	135900	135800	6
415	20240102	140800	311729700	135900	135900	135900	135900	6
416	20240102	140700	310914300	135800	135800	135800	135800	5
417	20240102	140600	310235300	135900	135900	135900	135900	4
418	20240102	140500	309691700	135900	135800	135900	135800	12
419	20240102	140400	308061600	135800	135800	135800	135800	12
420	20240102	140300	306432000	135800	135800	135800	135800	4
421	20240102	140200	305888800	135900	135800	135900	135800	5
422	20240102	140100	305209700	135900	135800	135900	135800	5
423	20240102	140000	304530300	135800	135800	135800	135800	6
424	20240102	135900	303715500	135800	135900	135900	135800	4
425	20240102	135800	303172100	135900	135900	135900	135900	6
426	20240102	135700	302356700	136000	136000	136000	136000	4
427	20240102	135600	301812700	136000	136000	136000	136000	5
428	20240102	135500	301132700	136000	136000	136100	136000	13
429	20240102	135400	299364200	136000	136000	136000	136000	5
430	20240102	135300	298684200	136000	136000	136000	136000	9
431	20240102	135200	297460200	136000	136000	136000	136000	50
432	20240102	135100	290660200	135800	135800	135800	135800	4
433	20240102	135000	290117000	136000	136000	136000	136000	117
434	20240102	134900	274205000	136100	136200	136200	136100	59
435	20240102	134800	266174600	136100	136100	136100	136100	4
436	20240102	134700	265630200	136100	136100	136100	136100	6
437	20240102	134600	264813600	136100	136100	136100	136100	2
438	20240102	134500	264541400	136100	136100	136100	136100	3
439	20240102	134400	264133100	136100	136100	136100	136100	0
440	20240102	134300	264133100	136100	136100	136100	136100	5
441	20240102	134200	263452600	136100	136100	136100	136100	1
442	20240102	134100	263316500	136100	136100	136100	136100	5
443	20240102	134000	262636000	136100	136100	136100	136100	2
444	20240102	133900	262363800	136100	136400	136400	136100	53
445	20240102	133800	255135500	136100	136200	136200	136100	59
446	20240102	133700	247105400	136200	136200	136200	136200	4
447	20240102	133600	246560600	136200	136200	136200	136200	0
448	20240102	133500	246560600	136200	136200	136200	136200	4
449	20240102	133400	246015800	136200	136200	136200	136200	3
450	20240102	133300	245607200	136200	136200	136200	136200	2
451	20240102	133200	245334800	136100	136100	136100	136100	3
452	20240102	133100	244926500	136100	136100	136100	136100	1
453	20240102	133000	244790400	136100	136400	136600	136100	60
454	20240102	132900	236613900	136400	136400	136400	136400	1
455	20240102	132800	236477500	136600	136400	136600	136400	7
456	20240102	132700	235521700	136400	136400	136400	136400	2
457	20240102	132600	235248900	136400	136400	136400	136400	3
458	20240102	132500	234839700	136500	136500	136500	136500	2
459	20240102	132400	234566700	136500	136500	136500	136500	0
460	20240102	132300	234566700	136500	136500	136500	136500	3
461	20240102	132200	234157200	136400	136500	136500	136400	7
462	20240102	132100	233202300	136500	136500	136500	136500	1
463	20240102	132000	233065800	136500	136500	136500	136500	0
464	20240102	131900	233065800	136500	136500	136500	136500	1
465	20240102	131800	232929300	136500	136500	136500	136500	8
466	20240102	131700	231837300	136500	136500	136500	136500	8
467	20240102	131600	230745300	136500	136500	136500	136500	4
468	20240102	131500	230199300	136400	136400	136400	136400	0
469	20240102	131400	230199300	136400	136400	136400	136400	1
470	20240102	131300	230062900	136400	136400	136400	136400	2
471	20240102	131200	229790100	136400	136500	136500	136400	16
472	20240102	131100	227607100	136500	136500	136500	136500	1
473	20240102	131000	227470600	136500	136500	136500	136500	4
474	20240102	130900	226924600	136500	136500	136500	136500	0
475	20240102	130800	226924600	136500	136500	136500	136500	3
476	20240102	130700	226515100	136500	136500	136500	136500	3
477	20240102	130600	226105600	136500	136500	136500	136500	2
478	20240102	130500	225832600	136600	136600	136600	136600	9
479	20240102	130400	224603200	136600	136600	136600	136600	0
480	20240102	130300	224603200	136600	136600	136600	136600	0
481	20240102	130200	224603200	136600	136600	136600	136600	0
482	20240102	130100	224603200	136600	136600	136600	136600	0
483	20240102	130000	224603200	136600	136600	136600	136600	6
484	20240102	125900	223783600	136400	136400	136400	136400	1
485	20240102	125800	223647200	136600	136600	136600	136600	0
486	20240102	125700	223647200	136600	136400	136600	136400	6
487	20240102	125600	222827800	136500	136500	136500	136500	7
488	20240102	125500	221872300	136500	136500	136500	136500	12
489	20240102	125400	220234300	136600	136600	136600	136600	1
490	20240102	125300	220097700	136600	136600	136600	136600	6
491	20240102	125200	219278100	136600	136600	136600	136600	0
492	20240102	125100	219278100	136600	136600	136600	136600	0
493	20240102	125000	219278100	136600	136600	136600	136600	0
494	20240102	124900	219278100	136600	136600	136600	136600	7
495	20240102	124800	218321900	136500	136500	136500	136500	0
496	20240102	124700	218321900	136500	136500	136500	136500	0
497	20240102	124600	218321900	136500	136400	136500	136400	4
498	20240102	124500	217776000	136300	136300	136300	136300	4
499	20240102	124400	217230800	136300	136300	136300	136300	4
500	20240102	124300	216685600	136300	136300	136300	136300	1
501	20240102	124200	216549300	136300	136300	136300	136300	0
502	20240102	124100	216549300	136300	136300	136300	136300	1
503	20240102	124000	216413000	136100	136100	136100	136100	0
504	20240102	123900	216413000	136100	136100	136100	136100	0
505	20240102	123800	216413000	136100	136100	136100	136100	0
506	20240102	123700	216413000	136100	136100	136100	136100	0
507	20240102	123600	216413000	136100	136100	136100	136100	0
508	20240102	123500	216413000	136100	136200	136200	136100	41
509	20240102	123400	210832200	136300	136200	136300	136200	10
510	20240102	123300	209469500	136300	136300	136300	136300	40
511	20240102	123200	204017500	136300	136300	136300	136300	0
512	20240102	123100	204017500	136300	136300	136300	136300	0
513	20240102	123000	204017500	136300	136300	136300	136300	2
514	20240102	122900	203744900	136500	136400	136500	136400	7
515	20240102	122800	202789500	136100	136100	136100	136100	0
516	20240102	122700	202789500	136100	136100	136100	136100	0
517	20240102	122600	202789500	136100	136300	136300	136100	10
518	20240102	122500	201427800	136400	136400	136400	136400	4
519	20240102	122400	200882200	136500	136500	136500	136500	0
520	20240102	122300	200882200	136500	136500	136500	136500	0
521	20240102	122200	200882200	136500	136500	136500	136500	0
522	20240102	122100	200882200	136500	136500	136500	136400	12
523	20240102	122000	199244800	136500	136600	136600	136500	2
524	20240102	121900	198971700	136600	136600	136600	136600	1
525	20240102	121800	198835100	136600	136600	136600	136600	4
526	20240102	121700	198288700	136500	136500	136500	136500	0
527	20240102	121600	198288700	136500	136500	136500	136500	3
528	20240102	121500	197879200	136500	136500	136500	136500	31
529	20240102	121400	193647700	136500	136500	136500	136500	1
530	20240102	121300	193511200	136300	136300	136300	136300	0
531	20240102	121200	193511200	136300	136300	136300	136300	1
532	20240102	121100	193374900	136500	136400	136500	136400	8
533	20240102	121000	192283100	136400	136400	136400	136400	1
534	20240102	120900	192146700	136400	136400	136400	136400	2
535	20240102	120800	191873900	136500	136500	136500	136500	0
536	20240102	120700	191873900	136500	136500	136500	136500	0
537	20240102	120600	191873900	136500	136400	136500	136400	10
538	20240102	120500	190509300	136400	136400	136400	136400	0
539	20240102	120400	190509300	136400	136400	136400	136400	3
540	20240102	120300	190100100	136400	136400	136400	136400	6
541	20240102	120200	189281700	136400	136400	136400	136400	0
542	20240102	120100	189281700	136400	136400	136400	136400	0
543	20240102	120000	189281700	136400	136400	136400	136400	4
544	20240102	115900	188736100	136400	136400	136400	136400	0
545	20240102	115800	188736100	136400	136300	136400	136300	5
546	20240102	115700	188054500	136500	136500	136500	136500	0
547	20240102	115600	188054500	136500	136200	136500	136200	35
548	20240102	115500	183286000	136200	136200	136200	136200	2
549	20240102	115400	183013600	136300	136300	136300	136300	0
550	20240102	115300	183013600	136300	136400	136500	136300	16
551	20240102	115200	180831800	136400	136400	136400	136400	1
552	20240102	115100	180695400	136400	136400	136400	136400	2
553	20240102	115000	180422600	136300	136300	136300	136300	2
554	20240102	114900	180150000	136300	136300	136300	136300	1
555	20240102	114800	180013700	136200	136200	136200	136200	0
556	20240102	114700	180013700	136200	136200	136200	136200	20
557	20240102	114600	177289700	136400	136400	136400	136400	5
558	20240102	114500	176607700	136400	136400	136400	136400	0
559	20240102	114400	176607700	136400	136400	136400	136400	24
560	20240102	114300	173334100	136500	136500	136500	136500	6
561	20240102	114200	172515100	136500	136500	136500	136500	7
562	20240102	114100	171559600	136500	136500	136500	136500	0
563	20240102	114000	171559600	136500	136500	136500	136500	7
564	20240102	113900	170604100	136400	136400	136400	136400	3
565	20240102	113800	170194900	136400	136400	136400	136400	0
566	20240102	113700	170194900	136400	136400	136400	136400	2
567	20240102	113600	169922100	136400	136300	136400	136300	7
568	20240102	113500	168967400	136300	136300	136300	136300	2
569	20240102	113400	168694800	136300	136300	136300	136300	0
570	20240102	113300	168694800	136300	136300	136300	136300	5
571	20240102	113200	168013300	136200	136100	136200	136100	5
572	20240102	113100	167332600	136300	136300	136300	136300	0
573	20240102	113000	167332600	136300	136300	136300	136300	4
574	20240102	112900	166787400	136100	136100	136100	136100	0
575	20240102	112800	166787400	136100	136300	136300	136100	36
576	20240102	112700	161886100	136300	136300	136300	136300	0
577	20240102	112600	161886100	136300	136300	136300	136300	0
578	20240102	112500	161886100	136300	136300	136300	136300	0
579	20240102	112400	161886100	136300	136300	136300	136300	0
580	20240102	112300	161886100	136300	136400	136400	136300	12
581	20240102	112200	160250300	136400	136400	136400	136400	0
582	20240102	112100	160250300	136400	136400	136400	136400	0
583	20240102	112000	160250300	136400	136400	136400	136400	0
584	20240102	111900	160250300	136400	136400	136400	136400	5
585	20240102	111800	159568300	136300	136300	136300	136300	6
586	20240102	111700	158750500	136300	136300	136300	136300	0
587	20240102	111600	158750500	136300	136300	136300	136300	5
588	20240102	111500	158069000	136400	136400	136400	136400	1
589	20240102	111400	157932600	136400	136100	136400	136100	10
590	20240102	111300	156570100	136100	136300	136300	136100	15
591	20240102	111200	154527200	136300	136300	136300	136300	10
592	20240102	111100	153164200	136400	136400	136400	136400	5
593	20240102	111000	152482200	136400	136400	136400	136300	3
594	20240102	110900	152073100	136200	136200	136200	136200	0
595	20240102	110800	152073100	136200	136100	136200	136000	82
596	20240102	110700	140916500	136100	136100	136100	136100	13
597	20240102	110600	139147200	136100	136000	136100	136000	41
598	20240102	110500	133571100	136100	136200	136200	136100	40
599	20240102	110400	128126800	136200	136100	136200	136100	96
600	20240102	110300	115061100	136200	136200	136200	136200	5
601	20240102	110200	114380100	136200	136200	136200	136200	0
602	20240102	110100	114380100	136200	136200	136200	136200	23
603	20240102	110000	111247500	136400	136400	136400	136400	1
604	20240102	105900	111111100	136200	136200	136200	136200	0
605	20240102	105800	111111100	136200	136400	136400	136200	109
606	20240102	105700	96249700	136400	136400	136400	136400	9
607	20240102	105600	95022100	136600	136500	136600	136500	16
608	20240102	105500	92838000	136700	136500	136700	136500	5
609	20240102	105400	92155100	136500	136500	136500	136500	0
610	20240102	105300	92155100	136500	136500	136500	136500	0
611	20240102	105200	92155100	136500	136500	136500	136500	12
612	20240102	105100	90517100	136500	136500	136500	136500	9
613	20240102	105000	89288600	136500	136500	136500	136500	0
614	20240102	104900	89288600	136500	136600	136700	136500	20
615	20240102	104800	86555600	136700	136700	136700	136700	11
616	20240102	104700	85051900	136700	136800	136800	136700	20
617	20240102	104600	82316800	136800	137100	137100	136800	26
618	20240102	104500	78758500	137000	137000	137000	137000	1
619	20240102	104400	78621500	136800	136800	136800	136800	20
620	20240102	104300	75885500	136900	136900	136900	136900	0
621	20240102	104200	75885500	136900	136900	136900	136900	6
622	20240102	104100	75064100	136800	136800	136800	136800	1
623	20240102	104000	74927300	136800	136800	136800	136800	4
624	20240102	103900	74380100	136800	136800	136800	136800	0
625	20240102	103800	74380100	136800	136900	136900	136800	23
626	20240102	103700	71232200	137300	137300	137300	137300	0
627	20240102	103600	71232200	137300	137300	137300	137300	1
628	20240102	103500	71094900	137300	137300	137300	137300	0
629	20240102	103400	71094900	137300	137300	137300	137300	0
630	20240102	103300	71094900	137300	136800	137300	136800	6
631	20240102	103200	70273600	136800	136800	136800	136800	2
632	20240102	103100	70000000	136800	136900	136900	136800	19
633	20240102	103000	67399900	137400	137400	137400	137400	0
634	20240102	102900	67399900	137400	137400	137400	137400	2
635	20240102	102800	67125100	137300	137300	137300	137300	2
636	20240102	102700	66850500	136500	136500	136500	136500	0
637	20240102	102600	66850500	136500	136500	136500	136500	0
638	20240102	102500	66850500	136500	136500	136500	136500	0
639	20240102	102400	66850500	136500	136500	136500	136500	0
640	20240102	102300	66850500	136500	136500	136500	136500	12
641	20240102	102200	65212500	136500	136500	136500	136500	0
642	20240102	102100	65212500	136500	136600	136600	136500	78
643	20240102	102000	54564400	136600	136600	136700	136500	10
644	20240102	101900	53198600	137300	137300	137300	137300	5
645	20240102	101800	52512100	137300	137300	137300	137300	7
646	20240102	101700	51551000	137300	137300	137300	137300	0
647	20240102	101600	51551000	137300	137000	137300	137000	41
648	20240102	101500	45933700	137000	137200	137200	137000	32
649	20240102	101400	41548500	137200	137200	137200	137200	1
650	20240102	101300	41411300	137600	137600	137600	137600	0
651	20240102	101200	41411300	137600	137000	137600	137000	3
652	20240102	101100	40999100	137100	137200	137300	137100	18
653	20240102	101000	38528400	137700	137800	137800	137200	39
654	20240102	100900	33174700	137300	137300	137300	137300	2
655	20240102	100800	32900100	137800	137700	137800	137600	127
656	20240102	100700	15423000	137800	137900	137900	137800	9
657	20240102	100600	14182200	137900	137900	137900	137900	20
658	20240102	100500	11424200	137900	137800	137900	137800	15
659	20240102	100400	9356200	137600	137600	137600	137600	3
660	20240102	100300	8943400	137600	137600	137600	137600	0
661	20240102	100200	8943400	137600	137500	137600	137500	10
662	20240102	100100	7567700	137500	137500	137500	137500	0
663	20240102	100000	7567700	137500	137600	137800	137500	55