KissMeData/039490/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192100	5223135800	97800	97800	97800	97800	6896
3	20240102	192000	5223135800	97800	97800	97800	97800	0
4	20240102	191900	5223135800	97800	97800	97800	97800	0
5	20240102	191800	5223135800	97800	97800	97800	97800	0
6	20240102	191700	5223135800	97800	97800	97800	97800	0
7	20240102	191600	5223135800	97800	97800	97800	97800	0
8	20240102	191500	5223135800	97800	97800	97800	97800	0
9	20240102	191400	5223135800	97800	97800	97800	97800	0
10	20240102	191300	5223135800	97800	97800	97800	97800	0
11	20240102	191200	5223135800	97800	97800	97800	97800	0
12	20240102	191100	5223135800	97800	97800	97800	97800	0
13	20240102	191000	5223135800	97800	97800	97800	97800	0
14	20240102	190900	5223135800	97800	97800	97800	97800	0
15	20240102	190800	5223135800	97800	97800	97800	97800	0
16	20240102	190700	5223135800	97800	97800	97800	97800	0
17	20240102	190600	5223135800	97800	97800	97800	97800	0
18	20240102	190500	5223135800	97800	97800	97800	97800	0
19	20240102	190400	5223135800	97800	97800	97800	97800	0
20	20240102	190300	5223135800	97800	97800	97800	97800	0
21	20240102	190200	5223135800	97800	97800	97800	97800	0
22	20240102	190100	5223135800	97800	97800	97800	97800	0
23	20240102	190000	5223135800	97800	97800	97800	97800	0
24	20240102	185900	5223135800	97800	97800	97800	97800	0
25	20240102	185800	5223135800	97800	97800	97800	97800	0
26	20240102	185700	5223135800	97800	97800	97800	97800	0
27	20240102	185600	5223135800	97800	97800	97800	97800	0
28	20240102	185500	5223135800	97800	97800	97800	97800	0
29	20240102	185400	5223135800	97800	97800	97800	97800	0
30	20240102	185300	5223135800	97800	97800	97800	97800	0
31	20240102	185200	5223135800	97800	97800	97800	97800	0
32	20240102	185100	5223135800	97800	97800	97800	97800	6896
33	20240102	185000	5223135800	97800	97800	97800	97800	0
34	20240102	184900	5223135800	97800	97800	97800	97800	0
35	20240102	184800	5223135800	97800	97800	97800	97800	0
36	20240102	184700	5223135800	97800	97800	97800	97800	0
37	20240102	184600	5223135800	97800	97800	97800	97800	0
38	20240102	184500	5223135800	97800	97800	97800	97800	0
39	20240102	184400	5223135800	97800	97800	97800	97800	0
40	20240102	184300	5223135800	97800	97800	97800	97800	0
41	20240102	184200	5223135800	97800	97800	97800	97800	0
42	20240102	184100	5223135800	97800	97800	97800	97800	0
43	20240102	184000	5223135800	97800	97800	97800	97800	0
44	20240102	183900	5223135800	97800	97800	97800	97800	0
45	20240102	183800	5223135800	97800	97800	97800	97800	0
46	20240102	183700	5223135800	97800	97800	97800	97800	0
47	20240102	183600	5223135800	97800	97800	97800	97800	0
48	20240102	183500	5223135800	97800	97800	97800	97800	0
49	20240102	183400	5223135800	97800	97800	97800	97800	0
50	20240102	183300	5223135800	97800	97800	97800	97800	0
51	20240102	183200	5223135800	97800	97800	97800	97800	0
52	20240102	183100	5223135800	97800	97800	97800	97800	0
53	20240102	183000	5223135800	97800	97800	97800	97800	0
54	20240102	182900	5223135800	97800	97800	97800	97800	0
55	20240102	182800	5223135800	97800	97800	97800	97800	0
56	20240102	182700	5223135800	97800	97800	97800	97800	0
57	20240102	182600	5223135800	97800	97800	97800	97800	0
58	20240102	182500	5223135800	97800	97800	97800	97800	0
59	20240102	182400	5223135800	97800	97800	97800	97800	0
60	20240102	182300	5223135800	97800	97800	97800	97800	0
61	20240102	182200	5223135800	97800	97800	97800	97800	0
62	20240102	182100	5223135800	97800	97800	97800	97800	6896
63	20240102	182000	5223135800	97800	97800	97800	97800	0
64	20240102	181900	5223135800	97800	97800	97800	97800	0
65	20240102	181800	5223135800	97800	97800	97800	97800	0
66	20240102	181700	5223135800	97800	97800	97800	97800	0
67	20240102	181600	5223135800	97800	97800	97800	97800	0
68	20240102	181500	5223135800	97800	97800	97800	97800	0
69	20240102	181400	5223135800	97800	97800	97800	97800	0
70	20240102	181300	5223135800	97800	97800	97800	97800	0
71	20240102	181200	5223135800	97800	97800	97800	97800	0
72	20240102	181100	5223135800	97800	97800	97800	97800	0
73	20240102	181000	5223135800	97800	97800	97800	97800	0
74	20240102	180900	5223135800	97800	97800	97800	97800	0
75	20240102	180800	5223135800	97800	97800	97800	97800	0
76	20240102	180700	5223135800	97800	97800	97800	97800	0
77	20240102	180600	5223135800	97800	97800	97800	97800	0
78	20240102	180500	5223135800	97800	97800	97800	97800	0
79	20240102	180400	5223135800	97800	97800	97800	97800	0
80	20240102	180300	5223135800	97800	97800	97800	97800	0
81	20240102	180200	5223135800	97800	97800	97800	97800	0
82	20240102	180100	5223135800	97800	97800	97800	97800	0
83	20240102	180000	5223135800	97800	97800	97800	97800	0
84	20240102	175900	5223135800	97800	97800	97800	97800	0
85	20240102	175800	5223135800	97800	97800	97800	97800	0
86	20240102	175700	5223135800	97800	97800	97800	97800	0
87	20240102	175600	5223135800	97800	97800	97800	97800	0
88	20240102	175500	5223135800	97800	97800	97800	97800	0
89	20240102	175400	5223135800	97800	97800	97800	97800	0
90	20240102	175300	5223135800	97800	97800	97800	97800	0
91	20240102	175200	5223135800	97800	97800	97800	97800	0
92	20240102	175100	5223135800	97800	97800	97800	97800	6896
93	20240102	175000	5223135800	97800	97800	97800	97800	0
94	20240102	174900	5223135800	97800	97800	97800	97800	0
95	20240102	174800	5223135800	97800	97800	97800	97800	0
96	20240102	174700	5223135800	97800	97800	97800	97800	0
97	20240102	174600	5223135800	97800	97800	97800	97800	0
98	20240102	174500	5223135800	97800	97800	97800	97800	0
99	20240102	174400	5223135800	97800	97800	97800	97800	0
100	20240102	174300	5223135800	97800	97800	97800	97800	0
101	20240102	174200	5223135800	97800	97800	97800	97800	0
102	20240102	174100	5223135800	97800	97800	97800	97800	0
103	20240102	174000	5223135800	97800	97800	97800	97800	0
104	20240102	173900	5223135800	97800	97800	97800	97800	0
105	20240102	173800	5223135800	97800	97800	97800	97800	0
106	20240102	173700	5223135800	97800	97800	97800	97800	0
107	20240102	173600	5223135800	97800	97800	97800	97800	0
108	20240102	173500	5223135800	97800	97800	97800	97800	0
109	20240102	173400	5223135800	97800	97800	97800	97800	0
110	20240102	173300	5223135800	97800	97800	97800	97800	0
111	20240102	173200	5223135800	97800	97800	97800	97800	0
112	20240102	173100	5223135800	97800	97800	97800	97800	0
113	20240102	173000	5223135800	97800	97800	97800	97800	0
114	20240102	172900	5223135800	97800	97800	97800	97800	0
115	20240102	172800	5223135800	97800	97800	97800	97800	0
116	20240102	172700	5223135800	97800	97800	97800	97800	0
117	20240102	172600	5223135800	97800	97800	97800	97800	0
118	20240102	172500	5223135800	97800	97800	97800	97800	0
119	20240102	172400	5223135800	97800	97800	97800	97800	0
120	20240102	172300	5223135800	97800	97800	97800	97800	0
121	20240102	172200	5223135800	97800	97800	97800	97800	0
122	20240102	172100	5223135800	97800	97800	97800	97800	6896
123	20240102	172000	5223135800	97800	97800	97800	97800	0
124	20240102	171900	5223135800	97800	97800	97800	97800	0
125	20240102	171800	5223135800	97800	97800	97800	97800	0
126	20240102	171700	5223135800	97800	97800	97800	97800	0
127	20240102	171600	5223135800	97800	97800	97800	97800	0
128	20240102	171500	5223135800	97800	97800	97800	97800	0
129	20240102	171400	5223135800	97800	97800	97800	97800	0
130	20240102	171300	5223135800	97800	97800	97800	97800	0
131	20240102	171200	5223135800	97800	97800	97800	97800	0
132	20240102	171100	5223135800	97800	97800	97800	97800	0
133	20240102	171000	5223135800	97800	97800	97800	97800	0
134	20240102	170900	5223135800	97800	97800	97800	97800	0
135	20240102	170800	5223135800	97800	97800	97800	97800	0
136	20240102	170700	5223135800	97800	97800	97800	97800	0
137	20240102	170600	5223135800	97800	97800	97800	97800	0
138	20240102	170500	5223135800	97800	97800	97800	97800	0
139	20240102	170400	5223135800	97800	97800	97800	97800	0
140	20240102	170300	5223135800	97800	97800	97800	97800	0
141	20240102	170200	5223135800	97800	97800	97800	97800	0
142	20240102	170100	5223135800	97800	97800	97800	97800	0
143	20240102	170000	5223135800	97800	97800	97800	97800	0
144	20240102	165900	5223135800	97800	97800	97800	97800	0
145	20240102	165800	5223135800	97800	97800	97800	97800	0
146	20240102	165700	5223135800	97800	97800	97800	97800	0
147	20240102	165600	5223135800	97800	97800	97800	97800	0
148	20240102	165500	5223135800	97800	97800	97800	97800	0
149	20240102	165400	5223135800	97800	97800	97800	97800	0
150	20240102	165300	5223135800	97800	97800	97800	97800	0
151	20240102	165200	5223135800	97800	97800	97800	97800	0
152	20240102	165100	5223135800	97800	97800	97800	97800	6896
153	20240102	165000	5223135800	97800	97800	97800	97800	0
154	20240102	164900	5223135800	97800	97800	97800	97800	0
155	20240102	164800	5223135800	97800	97800	97800	97800	0
156	20240102	164700	5223135800	97800	97800	97800	97800	0
157	20240102	164600	5223135800	97800	97800	97800	97800	0
158	20240102	164500	5223135800	97800	97800	97800	97800	0
159	20240102	164400	5223135800	97800	97800	97800	97800	0
160	20240102	164300	5223135800	97800	97800	97800	97800	0
161	20240102	164200	5223135800	97800	97800	97800	97800	0
162	20240102	164100	5223135800	97800	97800	97800	97800	0
163	20240102	164000	5223135800	97800	97800	97800	97800	0
164	20240102	163900	5223135800	97800	97800	97800	97800	0
165	20240102	163800	5223135800	97800	97800	97800	97800	0
166	20240102	163700	5223135800	97800	97800	97800	97800	0
167	20240102	163600	5223135800	97800	97800	97800	97800	0
168	20240102	163500	5223135800	97800	97800	97800	97800	0
169	20240102	163400	5223135800	97800	97800	97800	97800	0
170	20240102	163300	5223135800	97800	97800	97800	97800	0
171	20240102	163200	5223135800	97800	97800	97800	97800	0
172	20240102	163100	5223135800	97800	97800	97800	97800	0
173	20240102	163000	5223135800	97800	97800	97800	97800	0
174	20240102	162900	5223135800	97800	97800	97800	97800	0
175	20240102	162800	5223135800	97800	97800	97800	97800	0
176	20240102	162700	5223135800	97800	97800	97800	97800	0
177	20240102	162600	5223135800	97800	97800	97800	97800	0
178	20240102	162500	5223135800	97800	97800	97800	97800	0
179	20240102	162400	5223135800	97800	97800	97800	97800	0
180	20240102	162300	5223135800	97800	97800	97800	97800	0
181	20240102	162200	5223135800	97800	97800	97800	97800	0
182	20240102	162100	5223135800	97800	97800	97800	97800	6896
183	20240102	162000	5223135800	97800	97800	97800	97800	0
184	20240102	161900	5223135800	97800	97800	97800	97800	0
185	20240102	161800	5223135800	97800	97800	97800	97800	0
186	20240102	161700	5223135800	97800	97800	97800	97800	0
187	20240102	161600	5223135800	97800	97800	97800	97800	0
188	20240102	161500	5223135800	97800	97800	97800	97800	0
189	20240102	161400	5223135800	97800	97800	97800	97800	0
190	20240102	161300	5223135800	97800	97800	97800	97800	0
191	20240102	161200	5223135800	97800	97800	97800	97800	0
192	20240102	161100	5223135800	97800	97800	97800	97800	0
193	20240102	161000	5223135800	97800	97800	97800	97800	0
194	20240102	160900	5223135800	97800	97800	97800	97800	0
195	20240102	160800	5223135800	97800	97800	97800	97800	0
196	20240102	160700	5223135800	97800	97800	97800	97800	0
197	20240102	160600	5223135800	97800	97800	97800	97800	0
198	20240102	160500	5223135800	97800	97800	97800	97800	0
199	20240102	160400	5223135800	97800	97800	97800	97800	0
200	20240102	160300	5223135800	97800	97800	97800	97800	0
201	20240102	160200	5223135800	97800	97800	97800	97800	0
202	20240102	160100	5223135800	97800	97800	97800	97800	0
203	20240102	160000	5223135800	97800	97800	97800	97800	0
204	20240102	155900	5223135800	97800	97800	97800	97800	0
205	20240102	155800	5223135800	97800	97800	97800	97800	0
206	20240102	155700	5223135800	97800	97800	97800	97800	0
207	20240102	155600	5223135800	97800	97800	97800	97800	0
208	20240102	155500	5223135800	97800	97800	97800	97800	0
209	20240102	155400	5223135800	97800	97800	97800	97800	0
210	20240102	155300	5223135800	97800	97800	97800	97800	0
211	20240102	155200	5223135800	97800	97800	97800	97800	0
212	20240102	155100	5223135800	97800	97800	97800	97800	6896
213	20240102	155000	5223135800	97800	97800	97800	97800	0
214	20240102	154900	5223135800	97800	97800	97800	97800	0
215	20240102	154800	5223135800	97800	97800	97800	97800	0
216	20240102	154700	5223135800	97800	97800	97800	97800	0
217	20240102	154600	5223135800	97800	97800	97800	97800	0
218	20240102	154500	5223135800	97800	97800	97800	97800	0
219	20240102	154400	5223135800	97800	97800	97800	97800	0
220	20240102	154300	5223135800	97800	97800	97800	97800	0
221	20240102	154200	5223135800	97800	97800	97800	97800	0
222	20240102	154100	5223135800	97800	97800	97800	97800	0
223	20240102	154000	5223135800	97800	97800	97800	97800	0
224	20240102	153900	5223135800	97800	97800	97800	97800	0
225	20240102	153800	5223135800	97800	97800	97800	97800	0
226	20240102	153700	5223135800	97800	97800	97800	97800	0
227	20240102	153600	5223135800	97800	97800	97800	97800	0
228	20240102	153500	5223135800	97800	97800	97800	97800	0
229	20240102	153400	5223135800	97800	97800	97800	97800	0
230	20240102	153300	5223135800	97800	97800	97800	97800	0
231	20240102	153200	5223135800	97800	97800	97800	97800	0
232	20240102	153100	5223135800	97800	97800	97800	97800	0
233	20240102	153000	5223135800	97800	97800	97800	97800	6896
234	20240102	152900	4548707000	98000	98000	98000	98000	0
235	20240102	152800	4548707000	98000	98000	98000	98000	0
236	20240102	152700	4548707000	98000	98000	98000	98000	0
237	20240102	152600	4548707000	98000	98000	98000	98000	0
238	20240102	152500	4548707000	98000	98000	98000	98000	0
239	20240102	152400	4548707000	98000	98000	98000	98000	0
240	20240102	152300	4548707000	98000	98000	98000	98000	0
241	20240102	152200	4548707000	98000	98000	98000	98000	0
242	20240102	152100	4548707000	98000	98000	98000	98000	0
243	20240102	152000	4548707000	98000	98000	98000	98000	0
244	20240102	151900	4548707000	98000	98100	98100	98000	91
245	20240102	151800	4539787100	98000	98100	98100	98000	29
246	20240102	151700	4536943200	98200	98100	98200	98000	617
247	20240102	151600	4476415800	98100	98400	98400	98000	472
248	20240102	151500	4430083500	98400	98400	98500	98400	121
249	20240102	151400	4418173000	98500	98400	98500	98400	88
250	20240102	151300	4409510800	98400	98400	98500	98400	120
251	20240102	151200	4397696100	98500	98500	98600	98400	102
252	20240102	151100	4387652400	98400	98500	98600	98400	106
253	20240102	151000	4377211200	98500	98300	98600	98100	140
254	20240102	150900	4363432600	98400	98400	98600	98200	129
255	20240102	150800	4350748300	98500	98300	98500	98200	103
256	20240102	150700	4340617600	98300	98400	98500	98300	120
257	20240102	150600	4328809900	98500	98500	98600	98300	99
258	20240102	150500	4319059600	98500	98200	98700	98100	104
259	20240102	150400	4308825600	98200	98200	98500	98100	82
260	20240102	150300	4300769800	98200	98400	98400	98100	143
261	20240102	150200	4286717600	98400	98200	98600	98200	84
262	20240102	150100	4278460200	98200	98200	98600	98200	139
263	20240102	150000	4264778700	98200	98100	98600	98000	303
264	20240102	145900	4235004000	98100	98000	98400	98000	158
265	20240102	145800	4219489900	98000	98200	98300	98000	266
266	20240102	145700	4193387600	98100	98200	98300	98000	309
267	20240102	145600	4163060500	98200	98100	98300	98000	90
268	20240102	145500	4154232000	98100	98200	98200	98000	198
269	20240102	145400	4134805700	98200	98200	98300	98100	170
270	20240102	145300	4118114800	98200	98500	98600	98100	364
271	20240102	145200	4082328100	98500	98200	98600	98200	292
272	20240102	145100	4053582500	98200	98200	98300	98200	91
273	20240102	145000	4044643500	98300	98200	98300	98200	103
274	20240102	144900	4034526800	98200	98100	98300	98100	199
275	20240102	144800	4014991900	98100	98100	98500	98100	71
276	20240102	144700	4008021100	98100	98200	98600	98100	244
277	20240102	144600	3984040700	98200	98200	98300	98100	226
278	20240102	144500	3961844400	98200	98300	98400	98100	247
279	20240102	144400	3937577600	98200	98300	98300	98100	80
280	20240102	144300	3929714700	98300	98400	98500	98100	151
281	20240102	144200	3914863700	98400	98100	98500	98100	264
282	20240102	144100	3888907200	98100	98100	98200	98000	220
283	20240102	144000	3867326000	98100	98000	98100	98000	152
284	20240102	143900	3852426400	97900	98100	98200	97500	1277
285	20240102	143800	3727591600	98100	98300	98400	98100	221
286	20240102	143700	3705866900	98300	98400	98400	98200	206
287	20240102	143600	3685631100	98400	98500	98500	98300	136
288	20240102	143500	3672251600	98500	98400	98600	98300	124
289	20240102	143400	3660054700	98200	98600	98900	98200	577
290	20240102	143300	3603304600	98600	98500	99000	98400	235
291	20240102	143200	3580100500	98500	98400	99000	98400	171
292	20240102	143100	3563253500	98400	98600	98900	98400	169
293	20240102	143000	3546591200	98600	99000	99100	98600	616
294	20240102	142900	3485635400	98900	98900	99000	98900	81
295	20240102	142800	3477623200	98900	98900	99000	98900	160
296	20240102	142700	3461794500	98900	98900	99000	98900	74
297	20240102	142600	3454475200	99000	98700	99000	98700	271
298	20240102	142500	3427706500	98700	98800	98800	98700	115
299	20240102	142400	3416350200	98600	98900	99000	98600	155
300	20240102	142300	3401032700	98900	99200	99200	98900	285
301	20240102	142200	3372799700	99000	99100	99200	99000	767
302	20240102	142100	3296798400	99100	99000	99100	99000	34
303	20240102	142000	3293430700	99100	99100	99100	99000	170
304	20240102	141900	3276584100	99100	99000	99100	99000	40
305	20240102	141800	3272622200	99100	99000	99100	99000	89
306	20240102	141700	3263804600	99100	99100	99100	99000	137
307	20240102	141600	3250230000	99100	99000	99100	99000	57
308	20240102	141500	3244583600	99000	99000	99100	98900	447
309	20240102	141400	3200328500	99000	99000	99000	98900	58
310	20240102	141300	3194587800	99000	98900	99000	98800	358
311	20240102	141200	3159180900	98800	98900	98900	98800	69
312	20240102	141100	3152359500	98800	98900	98900	98800	74
313	20240102	141000	3145043000	98900	98900	98900	98800	171
314	20240102	140900	3128134100	98800	98700	98900	98700	197
315	20240102	140800	3108671100	98700	98700	98800	98700	34
316	20240102	140700	3105314900	98700	98800	98800	98700	82
317	20240102	140600	3097214600	98800	98800	98800	98700	74
318	20240102	140500	3089906600	98700	98600	98800	98600	117
319	20240102	140400	3078360600	98500	98600	98700	98300	258
320	20240102	140300	3052929200	98700	98500	98700	98500	161
321	20240102	140200	3037061000	98500	98400	98500	98400	96
322	20240102	140100	3027605100	98500	98600	98600	98400	157
323	20240102	140000	3012138800	98500	98500	98500	98200	304
324	20240102	135900	2982211500	98400	98100	98400	98100	128
325	20240102	135800	2969628100	98100	98200	98200	98100	32
326	20240102	135700	2966486500	98200	98200	98200	98100	49
327	20240102	135600	2961675400	98200	98200	98200	98200	75
328	20240102	135500	2954310400	98500	98200	98600	98200	20
329	20240102	135400	2952343900	98000	98000	98700	98000	275
330	20240102	135300	2925254900	97900	97700	97900	97700	292
331	20240102	135200	2896695700	97700	97800	97800	97700	24
332	20240102	135100	2894350300	97800	97800	97800	97700	320
333	20240102	135000	2863084300	97800	97800	98000	97700	109
334	20240102	134900	2852409100	97900	97900	98000	97900	112
335	20240102	134800	2841443500	98000	97900	98000	97900	79
336	20240102	134700	2833706900	97900	97700	97900	97700	672
337	20240102	134600	2768045100	97700	97800	97800	97700	146
338	20240102	134500	2753777000	97700	97800	97900	97700	125
339	20240102	134400	2741546900	97800	97800	97900	97700	88
340	20240102	134300	2732941600	97900	97800	97900	97700	102
341	20240102	134200	2722966300	97800	97800	97900	97700	83
342	20240102	134100	2714849300	97800	97800	97900	97700	90
343	20240102	134000	2706048400	97800	97900	97900	97800	275
344	20240102	133900	2679140300	97700	97800	97900	97700	131
345	20240102	133800	2666326600	97800	97800	97900	97700	111
346	20240102	133700	2655470700	97800	97900	97900	97800	98
347	20240102	133600	2645883500	97800	98100	98100	97800	142
348	20240102	133500	2631987100	97900	98400	98500	97900	181
349	20240102	133400	2614196300	98500	98500	98500	98100	14
350	20240102	133300	2612820100	98700	98000	98700	98000	26
351	20240102	133200	2610268600	97900	97900	98000	97900	165
352	20240102	133100	2594110500	97900	97900	97900	97800	83
353	20240102	133000	2585985200	97800	97800	97900	97800	188
354	20240102	132900	2567593700	97700	97600	97700	97600	210
355	20240102	132800	2547083300	97700	97500	97700	97500	270
356	20240102	132700	2520731500	97500	97500	97600	97500	155
357	20240102	132600	2505610900	97600	97600	97600	97500	586
358	20240102	132500	2448449200	97700	97700	97700	97600	434
359	20240102	132400	2406056500	97600	97800	97800	97600	481
360	20240102	132300	2359061600	97700	97800	97900	97700	203
361	20240102	132200	2339206600	97700	98000	98000	97700	174
362	20240102	132100	2322182700	98000	97900	98000	97900	245
363	20240102	132000	2298189000	97900	97900	98000	97800	230
364	20240102	131900	2275679500	97800	97800	97800	97700	198
365	20240102	131800	2256317000	97700	97800	97800	97700	87
366	20240102	131700	2247808900	97900	97700	97900	97700	106
367	20240102	131600	2237440600	97700	97800	97800	97700	165
368	20240102	131500	2221316700	97700	97800	97800	97700	183
369	20240102	131400	2203426800	97700	97800	97800	97700	194
370	20240102	131300	2184465500	97700	97900	97900	97700	150
371	20240102	131200	2169804500	97900	97800	97900	97800	192
372	20240102	131100	2151014600	97800	98100	98100	97800	752
373	20240102	131000	2077321900	98100	98100	98100	98100	136
374	20240102	130900	2063980300	98000	98100	98200	98000	668
375	20240102	130800	1998449400	98200	98300	98300	98200	226
376	20240102	130700	1976255900	98300	98300	98300	98200	182
377	20240102	130600	1958373300	98300	98400	98400	98300	562
378	20240102	130500	1903096900	98500	98500	98600	98500	208
379	20240102	130400	1882604600	98500	98400	98600	98400	105
380	20240102	130300	1872263000	98500	98600	98600	98500	373
381	20240102	130200	1835521200	98500	98500	98500	98500	98
382	20240102	130100	1825868200	98600	98500	98600	98500	172
383	20240102	130000	1808919300	98500	98600	98700	98500	129
384	20240102	125900	1796200700	98500	98600	98600	98500	117
385	20240102	125800	1784665500	98600	98500	98600	98500	160
386	20240102	125700	1768901400	98600	98600	98600	98600	132
387	20240102	125600	1755886200	98600	98700	98700	98600	69
388	20240102	125500	1749076200	98700	98700	98800	98600	164
389	20240102	125400	1732884200	98600	98700	98700	98600	11
390	20240102	125300	1731799400	98600	98600	98600	98600	15
391	20240102	125200	1730320400	98600	98700	98700	98600	99
392	20240102	125100	1720551500	98700	98600	98700	98600	13
393	20240102	125000	1719268900	98700	98800	98800	98700	173
394	20240102	124900	1702182200	98700	98700	98800	98600	61
395	20240102	124800	1696158900	98700	98600	98700	98600	8
396	20240102	124700	1695369900	98600	98700	98700	98600	140
397	20240102	124600	1681552600	98800	98700	98800	98700	72
398	20240102	124500	1674439400	98700	98700	98800	98700	88
399	20240102	124400	1665752300	98600	98600	98600	98600	40
400	20240102	124300	1661808300	98600	98600	98700	98600	64
401	20240102	124200	1655495900	98600	98700	98800	98600	283
402	20240102	124100	1627564600	98700	98700	98700	98700	6
403	20240102	124000	1626972400	98700	98700	98800	98700	46
404	20240102	123900	1622432100	98600	98800	98800	98600	282
405	20240102	123800	1594571500	98900	98800	98900	98800	14
406	20240102	123700	1593187300	98800	98900	98900	98800	50
407	20240102	123600	1588245800	98900	98900	98900	98800	28
408	20240102	123500	1585476800	98800	98800	98900	98800	42
409	20240102	123400	1581325500	98700	98700	98800	98700	20
410	20240102	123300	1579350600	98700	98800	98800	98700	16
411	20240102	123200	1577769900	98700	98700	98800	98700	45
412	20240102	123100	1573327400	98800	98700	98800	98700	24
413	20240102	123000	1570956400	98700	98700	98800	98700	65
414	20240102	122900	1564540500	98600	98600	98700	98600	34
415	20240102	122800	1561186900	98700	98600	98700	98600	7
416	20240102	122700	1560496300	98600	98600	98700	98600	31
417	20240102	122600	1557439600	98600	98600	98700	98600	20
418	20240102	122500	1555466100	98600	98700	98700	98600	236
419	20240102	122400	1532174600	98600	98700	98700	98600	29
420	20240102	122300	1529314600	98700	98600	98700	98600	28
421	20240102	122200	1526552100	98600	98600	98700	98600	33
422	20240102	122100	1523298200	98700	98700	98700	98700	107
423	20240102	122000	1512737300	98700	98800	98800	98700	161
424	20240102	121900	1496836400	98700	98800	98900	98700	258
425	20240102	121800	1471347900	98900	98900	98900	98800	34
426	20240102	121700	1467986000	98800	98800	98900	98800	26
427	20240102	121600	1465415200	98800	98800	98900	98800	27
428	20240102	121500	1462746000	98900	98800	98900	98800	47
429	20240102	121400	1458100400	98700	98700	98800	98700	55
430	20240102	121300	1452668900	98700	98700	98700	98700	11
431	20240102	121200	1451583200	98700	98700	98800	98700	18
432	20240102	121100	1449806500	98700	98700	98700	98700	19
433	20240102	121000	1447931200	98600	98600	98600	98600	10
434	20240102	120900	1446945200	98500	98600	98700	98500	404
435	20240102	120800	1407110800	98700	98600	98700	98600	14
436	20240102	120700	1405729800	98700	98600	98700	98600	51
437	20240102	120600	1400697400	98600	98700	98700	98600	55
438	20240102	120500	1395270800	98800	98900	99000	98800	189
439	20240102	120400	1376579600	98800	98800	98900	98800	31
440	20240102	120300	1373515300	98800	98900	98900	98800	17
441	20240102	120200	1371835100	98900	98700	99000	98600	219
442	20240102	120100	1350200100	98700	98700	98700	98600	40
443	20240102	120000	1346254200	98600	98900	98900	98600	675
444	20240102	115900	1279564500	98800	98800	98800	98800	15
445	20240102	115800	1278082500	98800	98800	98900	98800	38
446	20240102	115700	1274326600	98900	98800	98900	98800	37
447	20240102	115600	1270668800	98800	98800	98800	98800	35
448	20240102	115500	1267210800	98800	98900	98900	98800	159
449	20240102	115400	1251489100	98800	98900	98900	98800	41
450	20240102	115300	1247435700	98800	98900	98900	98800	259
451	20240102	115200	1221823000	98900	99000	99000	98900	50
452	20240102	115100	1216874200	98900	98900	98900	98900	21
453	20240102	115000	1214797300	98900	99200	99300	98900	339
454	20240102	114900	1181218500	99200	99100	99200	99000	77
455	20240102	114800	1173589200	99000	99100	99100	99000	92
456	20240102	114700	1164472300	99100	99100	99100	99100	17
457	20240102	114600	1162787600	99100	99100	99400	99100	9
458	20240102	114500	1161895400	99300	99300	99400	99200	250
459	20240102	114400	1137075600	99200	99200	99200	99200	14
460	20240102	114300	1135686800	99200	99200	99200	99200	19
461	20240102	114200	1133802000	99200	99200	99300	99200	28
462	20240102	114100	1131022800	99300	99400	99400	99300	116
463	20240102	114000	1119496200	99400	99400	99500	99400	206
464	20240102	113900	1099004500	99300	99300	99400	99300	22
465	20240102	113800	1096819200	99300	99300	99400	99300	23
466	20240102	113700	1094535200	99300	99300	99300	99300	14
467	20240102	113600	1093145000	99300	99300	99400	99300	17
468	20240102	113500	1091456100	99300	99300	99300	99300	18
469	20240102	113400	1089668700	99200	99400	99400	99200	22
470	20240102	113300	1087483900	99300	99500	99600	99300	89
471	20240102	113200	1078630700	99600	99600	99600	99600	119
472	20240102	113100	1066778300	99600	99600	99600	99600	9
473	20240102	113000	1065881900	99700	99600	99700	99600	50
474	20240102	112900	1060899800	99500	99500	99500	99500	14
475	20240102	112800	1059506800	99500	99500	99600	99500	33
476	20240102	112700	1056222900	99500	99600	99600	99500	122
477	20240102	112600	1044074100	99600	99600	99600	99500	18
478	20240102	112500	1042282600	99500	99500	99500	99500	5
479	20240102	112400	1041785100	99400	99500	99500	99400	86
480	20240102	112300	1033229900	99500	99200	99600	99200	75
481	20240102	112200	1025778600	99300	99300	99400	99300	89
482	20240102	112100	1016940400	99300	99400	99400	99300	42
483	20240102	112000	1012766800	99400	99400	99500	99300	105
484	20240102	111900	1002325200	99400	99400	99500	99400	99
485	20240102	111800	992484200	99400	99500	99500	99400	17
486	20240102	111700	990793900	99400	99400	99500	99400	29
487	20240102	111600	987910500	99400	99400	99500	99400	11
488	20240102	111500	986816700	99500	99400	99500	99400	47
489	20240102	111400	982144300	99300	99300	99500	99300	145
490	20240102	111300	967735400	99300	99300	99300	99200	12
491	20240102	111200	966544400	99300	99300	99300	99200	17
492	20240102	111100	964857600	99200	99100	99200	99100	30
493	20240102	111000	961882500	99200	99100	99200	99100	5
494	20240102	110900	961386600	99000	99100	99100	99000	133
495	20240102	110800	948215600	99200	99200	99200	99100	26
496	20240102	110700	945636800	99200	99100	99200	99100	21
497	20240102	110600	943555300	99000	99300	99300	99000	65
498	20240102	110500	937107300	99200	99300	99400	99200	171
499	20240102	110400	920115000	99300	99200	99300	99200	41
500	20240102	110300	916046400	99300	99300	99300	99200	37
501	20240102	110200	912372500	99300	99300	99400	99300	60
502	20240102	110100	906413900	99400	99300	99400	99300	18
503	20240102	110000	904625800	99300	99400	99400	99200	103
504	20240102	105900	894389900	99300	99300	99300	99200	172
505	20240102	105800	877318100	99300	99300	99400	99300	56
506	20240102	105700	871756500	99300	99400	99400	99300	125
507	20240102	105600	859343600	99300	99300	99300	99300	10
508	20240102	105500	858350600	99300	99300	99400	99300	43
509	20240102	105400	854079100	99200	99300	99400	99200	127
510	20240102	105300	841467600	99300	99300	99300	99200	48
511	20240102	105200	836701600	99200	99300	99300	99200	55
512	20240102	105100	831241000	99300	99300	99400	99300	15
513	20240102	105000	829751000	99300	99100	99300	99100	22
514	20240102	104900	827569700	99100	99300	99300	99100	103
515	20240102	104800	817349400	99200	99300	99300	99200	26
516	20240102	104700	814769300	99300	99200	99300	99200	32
517	20240102	104600	811594500	99200	99200	99300	99100	47
518	20240102	104500	806932600	99100	98900	99400	98900	92
519	20240102	104400	797814500	98900	98800	98900	98800	27
520	20240102	104300	795146100	98800	98800	98800	98800	51
521	20240102	104200	790107300	98800	99200	99200	98800	265
522	20240102	104100	763882500	99000	99300	99300	99000	94
523	20240102	104000	754558500	99200	99300	99400	99200	96
524	20240102	103900	745021800	99300	99300	99300	99200	34
525	20240102	103800	741646800	99300	99300	99300	99300	5
526	20240102	103700	741150300	99200	99300	99300	99200	228
527	20240102	103600	718512200	99300	99400	99400	99300	59
528	20240102	103500	712651700	99400	99300	99400	99300	32
529	20240102	103400	709473600	99200	99600	99600	99200	132
530	20240102	103300	696344700	99500	99400	99500	99400	16
531	20240102	103200	694753100	99400	99400	99500	99400	131
532	20240102	103100	681724500	99500	99600	99800	99500	753
533	20240102	103000	606600400	99600	99300	99600	99200	391
534	20240102	102900	567720100	99300	99200	99300	99200	52
535	20240102	102800	562558500	99300	99200	99300	99200	34
536	20240102	102700	559183200	99200	99200	99300	99100	115
537	20240102	102600	547775400	99200	99200	99200	99000	270
538	20240102	102500	521016800	99000	99200	99200	99000	46
539	20240102	102400	516456800	98900	98900	99200	98900	91
540	20240102	102300	507443700	99000	99100	99100	99000	35
541	20240102	102200	503977300	98800	99100	99100	98800	39
542	20240102	102100	500113900	99100	98700	99200	98700	1637
543	20240102	102000	338425400	98600	98500	98700	98500	104
544	20240102	101900	328171700	98500	98500	98500	98400	39
545	20240102	101800	324332400	98500	98600	98600	98400	18
546	20240102	101700	322558900	98400	98700	98700	98300	21
547	20240102	101600	320488700	98700	98300	98700	98300	41
548	20240102	101500	316443900	98700	98500	98700	98200	127
549	20240102	101400	303931000	98500	98200	98500	98100	164
550	20240102	101300	287820700	98200	98100	98200	98100	107
551	20240102	101200	277322300	98100	98000	98100	98000	9
552	20240102	101100	276439600	98100	98300	98300	98100	417
553	20240102	101000	235515700	98300	98400	98400	98200	285
554	20240102	100900	207492000	98400	98400	98400	98200	169
555	20240102	100800	190872000	98400	98700	98700	98400	202
556	20240102	100700	170978300	98500	98500	98800	98500	219
557	20240102	100600	149397400	98400	98500	98500	98400	102
558	20240102	100500	139357700	98500	98500	98600	98400	119
559	20240102	100400	127634200	98400	98500	98600	98200	117
560	20240102	100300	116116100	98500	98200	98500	98200	160
561	20240102	100200	100376900	98200	98400	98600	98200	227
562	20240102	100100	78060200	98400	98500	98600	98400	94
563	20240102	100000	68810300	98400	98300	98600	98200	700