KissMeData/066570/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194500	69319389300	97800	97800	97800	97800	37297
3	20240104	194400	69319389300	97800	97800	97800	97800	0
4	20240104	194300	69319389300	97800	97800	97800	97800	0
5	20240104	194200	69319389300	97800	97800	97800	97800	0
6	20240104	194100	69319389300	97800	97800	97800	97800	0
7	20240104	194000	69319389300	97800	97800	97800	97800	0
8	20240104	193900	69319389300	97800	97800	97800	97800	0
9	20240104	193800	69319389300	97800	97800	97800	97800	0
10	20240104	193700	69319389300	97800	97800	97800	97800	0
11	20240104	193600	69319389300	97800	97800	97800	97800	0
12	20240104	193500	69319389300	97800	97800	97800	97800	0
13	20240104	193400	69319389300	97800	97800	97800	97800	0
14	20240104	193300	69319389300	97800	97800	97800	97800	0
15	20240104	193200	69319389300	97800	97800	97800	97800	0
16	20240104	193100	69319389300	97800	97800	97800	97800	0
17	20240104	193000	69319389300	97800	97800	97800	97800	0
18	20240104	192900	69319389300	97800	97800	97800	97800	0
19	20240104	192800	69319389300	97800	97800	97800	97800	0
20	20240104	192700	69319389300	97800	97800	97800	97800	0
21	20240104	192600	69319389300	97800	97800	97800	97800	0
22	20240104	192500	69319389300	97800	97800	97800	97800	0
23	20240104	192400	69319389300	97800	97800	97800	97800	0
24	20240104	192300	69319389300	97800	97800	97800	97800	0
25	20240104	192200	69319389300	97800	97800	97800	97800	0
26	20240104	192100	69319389300	97800	97800	97800	97800	0
27	20240104	192000	69319389300	97800	97800	97800	97800	0
28	20240104	191900	69319389300	97800	97800	97800	97800	0
29	20240104	191800	69319389300	97800	97800	97800	97800	0
30	20240104	191700	69319389300	97800	97800	97800	97800	0
31	20240104	191600	69319389300	97800	97800	97800	97800	0
32	20240104	191500	69319389300	97800	97800	97800	97800	37297
33	20240104	191400	69319389300	97800	97800	97800	97800	0
34	20240104	191300	69319389300	97800	97800	97800	97800	0
35	20240104	191200	69319389300	97800	97800	97800	97800	0
36	20240104	191100	69319389300	97800	97800	97800	97800	0
37	20240104	191000	69319389300	97800	97800	97800	97800	0
38	20240104	190900	69319389300	97800	97800	97800	97800	0
39	20240104	190800	69319389300	97800	97800	97800	97800	0
40	20240104	190700	69319389300	97800	97800	97800	97800	0
41	20240104	190600	69319389300	97800	97800	97800	97800	0
42	20240104	190500	69319389300	97800	97800	97800	97800	0
43	20240104	190400	69319389300	97800	97800	97800	97800	0
44	20240104	190300	69319389300	97800	97800	97800	97800	0
45	20240104	190200	69319389300	97800	97800	97800	97800	0
46	20240104	190100	69319389300	97800	97800	97800	97800	0
47	20240104	190000	69319389300	97800	97800	97800	97800	0
48	20240104	185900	69319389300	97800	97800	97800	97800	0
49	20240104	185800	69319389300	97800	97800	97800	97800	0
50	20240104	185700	69319389300	97800	97800	97800	97800	0
51	20240104	185600	69319389300	97800	97800	97800	97800	0
52	20240104	185500	69319389300	97800	97800	97800	97800	0
53	20240104	185400	69319389300	97800	97800	97800	97800	0
54	20240104	185300	69319389300	97800	97800	97800	97800	0
55	20240104	185200	69319389300	97800	97800	97800	97800	0
56	20240104	185100	69319389300	97800	97800	97800	97800	0
57	20240104	185000	69319389300	97800	97800	97800	97800	0
58	20240104	184900	69319389300	97800	97800	97800	97800	0
59	20240104	184800	69319389300	97800	97800	97800	97800	0
60	20240104	184700	69319389300	97800	97800	97800	97800	0
61	20240104	184600	69319389300	97800	97800	97800	97800	0
62	20240104	184500	69319389300	97800	97800	97800	97800	37297
63	20240104	184400	69319389300	97800	97800	97800	97800	0
64	20240104	184300	69319389300	97800	97800	97800	97800	0
65	20240104	184200	69319389300	97800	97800	97800	97800	0
66	20240104	184100	69319389300	97800	97800	97800	97800	0
67	20240104	184000	69319389300	97800	97800	97800	97800	0
68	20240104	183900	69319389300	97800	97800	97800	97800	0
69	20240104	183800	69319389300	97800	97800	97800	97800	0
70	20240104	183700	69319389300	97800	97800	97800	97800	0
71	20240104	183600	69319389300	97800	97800	97800	97800	0
72	20240104	183500	69319389300	97800	97800	97800	97800	0
73	20240104	183400	69319389300	97800	97800	97800	97800	0
74	20240104	183300	69319389300	97800	97800	97800	97800	0
75	20240104	183200	69319389300	97800	97800	97800	97800	0
76	20240104	183100	69319389300	97800	97800	97800	97800	0
77	20240104	183000	69319389300	97800	97800	97800	97800	0
78	20240104	182900	69319389300	97800	97800	97800	97800	0
79	20240104	182800	69319389300	97800	97800	97800	97800	0
80	20240104	182700	69319389300	97800	97800	97800	97800	0
81	20240104	182600	69319389300	97800	97800	97800	97800	0
82	20240104	182500	69319389300	97800	97800	97800	97800	0
83	20240104	182400	69319389300	97800	97800	97800	97800	0
84	20240104	182300	69319389300	97800	97800	97800	97800	0
85	20240104	182200	69319389300	97800	97800	97800	97800	0
86	20240104	182100	69319389300	97800	97800	97800	97800	0
87	20240104	182000	69319389300	97800	97800	97800	97800	0
88	20240104	181900	69319389300	97800	97800	97800	97800	0
89	20240104	181800	69319389300	97800	97800	97800	97800	0
90	20240104	181700	69319389300	97800	97800	97800	97800	0
91	20240104	181600	69319389300	97800	97800	97800	97800	0
92	20240104	181500	69319389300	97800	97800	97800	97800	37297
93	20240104	181400	69319389300	97800	97800	97800	97800	0
94	20240104	181300	69319389300	97800	97800	97800	97800	0
95	20240104	181200	69319389300	97800	97800	97800	97800	0
96	20240104	181100	69319389300	97800	97800	97800	97800	0
97	20240104	181000	69319389300	97800	97800	97800	97800	0
98	20240104	180900	69319389300	97800	97800	97800	97800	0
99	20240104	180800	69319389300	97800	97800	97800	97800	0
100	20240104	180700	69319389300	97800	97800	97800	97800	0
101	20240104	180600	69319389300	97800	97800	97800	97800	0
102	20240104	180500	69319389300	97800	97800	97800	97800	0
103	20240104	180400	69319389300	97800	97800	97800	97800	0
104	20240104	180300	69319389300	97800	97800	97800	97800	0
105	20240104	180200	69319389300	97800	97800	97800	97800	0
106	20240104	180100	69319389300	97800	97800	97800	97800	0
107	20240104	180000	69319389300	97800	97800	97800	97800	0
108	20240104	175900	69319389300	97800	97800	97800	97800	0
109	20240104	175800	69319389300	97800	97800	97800	97800	0
110	20240104	175700	69319389300	97800	97800	97800	97800	0
111	20240104	175600	69319389300	97800	97800	97800	97800	0
112	20240104	175500	69319389300	97800	97800	97800	97800	0
113	20240104	175400	69319389300	97800	97800	97800	97800	0
114	20240104	175300	69319389300	97800	97800	97800	97800	0
115	20240104	175200	69319389300	97800	97800	97800	97800	0
116	20240104	175100	69319389300	97800	97800	97800	97800	0
117	20240104	175000	69319389300	97800	97800	97800	97800	0
118	20240104	174900	69319389300	97800	97800	97800	97800	0
119	20240104	174800	69319389300	97800	97800	97800	97800	0
120	20240104	174700	69319389300	97800	97800	97800	97800	0
121	20240104	174600	69319389300	97800	97800	97800	97800	0
122	20240104	174500	69319389300	97800	97800	97800	97800	37297
123	20240104	174400	69319389300	97800	97800	97800	97800	0
124	20240104	174300	69319389300	97800	97800	97800	97800	0
125	20240104	174200	69319389300	97800	97800	97800	97800	0
126	20240104	174100	69319389300	97800	97800	97800	97800	0
127	20240104	174000	69319389300	97800	97800	97800	97800	0
128	20240104	173900	69319389300	97800	97800	97800	97800	0
129	20240104	173800	69319389300	97800	97800	97800	97800	0
130	20240104	173700	69319389300	97800	97800	97800	97800	0
131	20240104	173600	69319389300	97800	97800	97800	97800	0
132	20240104	173500	69319389300	97800	97800	97800	97800	0
133	20240104	173400	69319389300	97800	97800	97800	97800	0
134	20240104	173300	69319389300	97800	97800	97800	97800	0
135	20240104	173200	69319389300	97800	97800	97800	97800	0
136	20240104	173100	69319389300	97800	97800	97800	97800	0
137	20240104	173000	69319389300	97800	97800	97800	97800	0
138	20240104	172900	69319389300	97800	97800	97800	97800	0
139	20240104	172800	69319389300	97800	97800	97800	97800	0
140	20240104	172700	69319389300	97800	97800	97800	97800	0
141	20240104	172600	69319389300	97800	97800	97800	97800	0
142	20240104	172500	69319389300	97800	97800	97800	97800	0
143	20240104	172400	69319389300	97800	97800	97800	97800	0
144	20240104	172300	69319389300	97800	97800	97800	97800	0
145	20240104	172200	69319389300	97800	97800	97800	97800	0
146	20240104	172100	69319389300	97800	97800	97800	97800	0
147	20240104	172000	69319389300	97800	97800	97800	97800	0
148	20240104	171900	69319389300	97800	97800	97800	97800	0
149	20240104	171800	69319389300	97800	97800	97800	97800	0
150	20240104	171700	69319389300	97800	97800	97800	97800	0
151	20240104	171600	69319389300	97800	97800	97800	97800	0
152	20240104	171500	69319389300	97800	97800	97800	97800	37297
153	20240104	171400	69319389300	97800	97800	97800	97800	0
154	20240104	171300	69319389300	97800	97800	97800	97800	0
155	20240104	171200	69319389300	97800	97800	97800	97800	0
156	20240104	171100	69319389300	97800	97800	97800	97800	0
157	20240104	171000	69319389300	97800	97800	97800	97800	0
158	20240104	170900	69319389300	97800	97800	97800	97800	0
159	20240104	170800	69319389300	97800	97800	97800	97800	0
160	20240104	170700	69319389300	97800	97800	97800	97800	0
161	20240104	170600	69319389300	97800	97800	97800	97800	0
162	20240104	170500	69319389300	97800	97800	97800	97800	0
163	20240104	170400	69319389300	97800	97800	97800	97800	0
164	20240104	170300	69319389300	97800	97800	97800	97800	0
165	20240104	170200	69319389300	97800	97800	97800	97800	0
166	20240104	170100	69319389300	97800	97800	97800	97800	0
167	20240104	170000	69319389300	97800	97800	97800	97800	0
168	20240104	165900	69319389300	97800	97800	97800	97800	0
169	20240104	165800	69319389300	97800	97800	97800	97800	0
170	20240104	165700	69319389300	97800	97800	97800	97800	0
171	20240104	165600	69319389300	97800	97800	97800	97800	0
172	20240104	165500	69319389300	97800	97800	97800	97800	0
173	20240104	165400	69319389300	97800	97800	97800	97800	0
174	20240104	165300	69319389300	97800	97800	97800	97800	0
175	20240104	165200	69319389300	97800	97800	97800	97800	0
176	20240104	165100	69319389300	97800	97800	97800	97800	0
177	20240104	165000	69319389300	97800	97800	97800	97800	0
178	20240104	164900	69319389300	97800	97800	97800	97800	0
179	20240104	164800	69319389300	97800	97800	97800	97800	0
180	20240104	164700	69319389300	97800	97800	97800	97800	0
181	20240104	164600	69319389300	97800	97800	97800	97800	0
182	20240104	164500	69319389300	97800	97800	97800	97800	37297
183	20240104	164400	69319389300	97800	97800	97800	97800	0
184	20240104	164300	69319389300	97800	97800	97800	97800	0
185	20240104	164200	69319389300	97800	97800	97800	97800	0
186	20240104	164100	69319389300	97800	97800	97800	97800	0
187	20240104	164000	69319389300	97800	97800	97800	97800	0
188	20240104	163900	69319389300	97800	97800	97800	97800	0
189	20240104	163800	69319389300	97800	97800	97800	97800	0
190	20240104	163700	69319389300	97800	97800	97800	97800	0
191	20240104	163600	69319389300	97800	97800	97800	97800	0
192	20240104	163500	69319389300	97800	97800	97800	97800	0
193	20240104	163400	69319389300	97800	97800	97800	97800	0
194	20240104	163300	69319389300	97800	97800	97800	97800	0
195	20240104	163200	69319389300	97800	97800	97800	97800	0
196	20240104	163100	69319389300	97800	97800	97800	97800	0
197	20240104	163000	69319389300	97800	97800	97800	97800	0
198	20240104	162900	69319389300	97800	97800	97800	97800	0
199	20240104	162800	69319389300	97800	97800	97800	97800	0
200	20240104	162700	69319389300	97800	97800	97800	97800	0
201	20240104	162600	69319389300	97800	97800	97800	97800	0
202	20240104	162500	69319389300	97800	97800	97800	97800	0
203	20240104	162400	69319389300	97800	97800	97800	97800	0
204	20240104	162300	69319389300	97800	97800	97800	97800	0
205	20240104	162200	69319389300	97800	97800	97800	97800	0
206	20240104	162100	69319389300	97800	97800	97800	97800	0
207	20240104	162000	69319389300	97800	97800	97800	97800	0
208	20240104	161900	69319389300	97800	97800	97800	97800	0
209	20240104	161800	69319389300	97800	97800	97800	97800	0
210	20240104	161700	69319389300	97800	97800	97800	97800	0
211	20240104	161600	69319389300	97800	97800	97800	97800	0
212	20240104	161500	69319389300	97800	97800	97800	97800	37297
213	20240104	161400	69319389300	97800	97800	97800	97800	0
214	20240104	161300	69319389300	97800	97800	97800	97800	0
215	20240104	161200	69319389300	97800	97800	97800	97800	0
216	20240104	161100	69319389300	97800	97800	97800	97800	0
217	20240104	161000	69319389300	97800	97800	97800	97800	0
218	20240104	160900	69319389300	97800	97800	97800	97800	0
219	20240104	160800	69319389300	97800	97800	97800	97800	0
220	20240104	160700	69319389300	97800	97800	97800	97800	0
221	20240104	160600	69319389300	97800	97800	97800	97800	0
222	20240104	160500	69319389300	97800	97800	97800	97800	0
223	20240104	160400	69319389300	97800	97800	97800	97800	0
224	20240104	160300	69319389300	97800	97800	97800	97800	0
225	20240104	160200	69319389300	97800	97800	97800	97800	0
226	20240104	160100	69319389300	97800	97800	97800	97800	0
227	20240104	160000	69319389300	97800	97800	97800	97800	0
228	20240104	155900	69319389300	97800	97800	97800	97800	0
229	20240104	155800	69319389300	97800	97800	97800	97800	0
230	20240104	155700	69319389300	97800	97800	97800	97800	0
231	20240104	155600	69319389300	97800	97800	97800	97800	0
232	20240104	155500	69319389300	97800	97800	97800	97800	0
233	20240104	155400	69319389300	97800	97800	97800	97800	0
234	20240104	155300	69319389300	97800	97800	97800	97800	0
235	20240104	155200	69319389300	97800	97800	97800	97800	0
236	20240104	155100	69319389300	97800	97800	97800	97800	0
237	20240104	155000	69319389300	97800	97800	97800	97800	0
238	20240104	154900	69319389300	97800	97800	97800	97800	0
239	20240104	154800	69319389300	97800	97800	97800	97800	0
240	20240104	154700	69319389300	97800	97800	97800	97800	0
241	20240104	154600	69319389300	97800	97800	97800	97800	0
242	20240104	154500	69319389300	97800	97800	97800	97800	37297
243	20240104	154400	69319389300	97800	97800	97800	97800	0
244	20240104	154300	69319389300	97800	97800	97800	97800	0
245	20240104	154200	69319389300	97800	97800	97800	97800	0
246	20240104	154100	69319389300	97800	97800	97800	97800	0
247	20240104	154000	69319389300	97800	97800	97800	97800	0
248	20240104	153900	69319389300	97800	97800	97800	97800	0
249	20240104	153800	69319389300	97800	97800	97800	97800	0
250	20240104	153700	69319389300	97800	97800	97800	97800	0
251	20240104	153600	69319389300	97800	97800	97800	97800	0
252	20240104	153500	69319389300	97800	97800	97800	97800	0
253	20240104	153400	69319389300	97800	97800	97800	97800	0
254	20240104	153300	69319389300	97800	97800	97800	97800	0
255	20240104	153200	69319389300	97800	97800	97800	97800	0
256	20240104	153100	69319389300	97800	97800	97800	97800	0
257	20240104	153000	69319389300	97800	97800	97800	97800	37297
258	20240104	152900	65671742700	97800	97800	97800	97800	0
259	20240104	152800	65671742700	97800	97800	97800	97800	0
260	20240104	152700	65671742700	97800	97800	97800	97800	0
261	20240104	152600	65671742700	97800	97800	97800	97800	0
262	20240104	152500	65671742700	97800	97800	97800	97800	0
263	20240104	152400	65671742700	97800	97800	97800	97800	0
264	20240104	152300	65671742700	97800	97800	97800	97800	0
265	20240104	152200	65671742700	97800	97800	97800	97800	0
266	20240104	152100	65671742700	97800	97800	97800	97800	0
267	20240104	152000	65671742700	97800	97800	97800	97800	0
268	20240104	151900	65671742700	97800	97900	97900	97800	2723
269	20240104	151800	65405388200	97900	97900	97900	97800	2190
270	20240104	151700	65191017300	97900	97900	97900	97800	2990
271	20240104	151600	64898366200	97800	97900	97900	97800	1120
272	20240104	151500	64788769500	97800	97800	97900	97800	1480
273	20240104	151400	64643994400	97900	97800	97900	97800	586
274	20240104	151300	64586637200	97800	97900	97900	97800	605
275	20240104	151200	64527434700	97900	97800	97900	97800	1560
276	20240104	151100	64374805600	97800	97900	97900	97800	1020
277	20240104	151000	64275000600	97800	97800	97900	97700	1412
278	20240104	150900	64136895400	97800	97600	97800	97600	3674
279	20240104	150800	63777876400	97700	97700	97700	97600	562
280	20240104	150700	63723008900	97700	97600	97700	97600	383
281	20240104	150600	63685597300	97600	97700	97700	97600	4800
282	20240104	150500	63217006800	97700	97700	97700	97600	481
283	20240104	150400	63170030300	97700	97600	97700	97500	3218
284	20240104	150300	62855920800	97600	97700	97700	97600	1540
285	20240104	150200	62705567200	97600	97700	97700	97600	669
286	20240104	150100	62640250600	97700	97600	97700	97600	701
287	20240104	150000	62571783500	97700	97600	97700	97600	1306
288	20240104	145900	62444241600	97600	97700	97700	97600	460
289	20240104	145800	62399323100	97600	97600	97700	97600	806
290	20240104	145700	62320642500	97600	97600	97700	97600	767
291	20240104	145600	62245770100	97700	97700	97700	97600	404
292	20240104	145500	62206312400	97700	97700	97700	97600	193
293	20240104	145400	62187465000	97600	97700	97800	97600	4893
294	20240104	145300	61709419300	97600	97700	97800	97600	2125
295	20240104	145200	61501800700	97800	97700	97800	97700	641
296	20240104	145100	61439127400	97700	97700	97800	97600	3316
297	20240104	145000	61115100600	97700	97600	97700	97600	326
298	20240104	144900	61083263900	97600	97700	97700	97600	1563
299	20240104	144800	60930607500	97600	97600	97700	97600	412
300	20240104	144700	60890382200	97600	97600	97700	97600	993
301	20240104	144600	60793386400	97700	97600	97700	97500	2348
302	20240104	144500	60564256400	97600	97600	97700	97500	1396
303	20240104	144400	60428010300	97700	97600	97700	97500	1712
304	20240104	144300	60260911100	97500	97600	97600	97500	1263
305	20240104	144200	60137668700	97600	97600	97600	97500	304
306	20240104	144100	60108014000	97500	97600	97600	97500	580
307	20240104	144000	60051419700	97600	97600	97600	97500	187
308	20240104	143900	60033179700	97500	97600	97700	97500	1398
309	20240104	143800	59896792500	97600	97600	97700	97500	1094
310	20240104	143700	59790000800	97600	97600	97600	97500	1250
311	20240104	143600	59668009500	97600	97700	97700	97500	1784
312	20240104	143500	59493863900	97600	97600	97700	97600	1001
313	20240104	143400	59396126200	97600	97700	97700	97600	707
314	20240104	143300	59327094000	97600	97500	97700	97500	6771
315	20240104	143200	58666612200	97400	97500	97500	97400	443
316	20240104	143100	58623448600	97400	97500	97500	97400	1111
317	20240104	143000	58515186000	97500	97500	97500	97400	745
318	20240104	142900	58442585600	97400	97400	97500	97400	1975
319	20240104	142800	58250198600	97500	97500	97500	97400	936
320	20240104	142700	58158997400	97500	97500	97500	97400	545
321	20240104	142600	58105875600	97500	97300	97500	97300	4920
322	20240104	142500	57626669800	97300	97300	97400	97300	1185
323	20240104	142400	57511344700	97400	97300	97400	97300	535
324	20240104	142300	57459254000	97400	97400	97400	97300	879
325	20240104	142200	57373664900	97400	97400	97400	97300	981
326	20240104	142100	57278154900	97300	97400	97400	97300	954
327	20240104	142000	57185252700	97300	97400	97400	97300	423
328	20240104	141900	57144073500	97400	97300	97400	97300	815
329	20240104	141800	57064735700	97400	97300	97400	97300	759
330	20240104	141700	56990840600	97300	97400	97400	97300	372
331	20240104	141600	56954631500	97300	97400	97400	97300	631
332	20240104	141500	56893198700	97400	97300	97400	97300	3555
333	20240104	141400	56547164000	97400	97300	97400	97300	1050
334	20240104	141300	56444917000	97300	97300	97400	97300	1021
335	20240104	141200	56345528800	97300	97300	97400	97300	873
336	20240104	141100	56260532500	97300	97400	97400	97300	731
337	20240104	141000	56189365800	97400	97400	97400	97300	672
338	20240104	140900	56123941900	97400	97300	97400	97300	1534
339	20240104	140800	55974662800	97400	97400	97400	97300	1182
340	20240104	140700	55859559800	97400	97400	97400	97300	400
341	20240104	140600	55820623100	97300	97400	97400	97300	799
342	20240104	140500	55742841000	97400	97300	97400	97300	414
343	20240104	140400	55702542300	97300	97400	97400	97300	588
344	20240104	140300	55645292600	97300	97400	97400	97300	1498
345	20240104	140200	55499401900	97400	97400	97500	97300	489
346	20240104	140100	55451771100	97400	97400	97500	97400	1056
347	20240104	140000	55348900500	97500	97500	97500	97400	1104
348	20240104	135900	55241338400	97400	97500	97500	97400	2302
349	20240104	135800	55016997900	97500	97400	97500	97400	933
350	20240104	135700	54926083400	97500	97400	97500	97400	714
351	20240104	135600	54856518500	97500	97500	97500	97400	700
352	20240104	135500	54788326100	97400	97500	97500	97400	1231
353	20240104	135400	54668379900	97500	97600	97600	97400	1328
354	20240104	135300	54538916900	97500	97600	97600	97500	2537
355	20240104	135200	54291503100	97600	97600	97600	97500	508
356	20240104	135100	54241942200	97600	97600	97600	97500	369
357	20240104	135000	54205939800	97600	97500	97600	97500	690
358	20240104	134900	54138614000	97500	97500	97600	97500	543
359	20240104	134800	54085637400	97600	97600	97600	97500	1634
360	20240104	134700	53926221900	97600	97600	97600	97500	253
361	20240104	134600	53901536500	97500	97600	97600	97500	372
362	20240104	134500	53865241900	97600	97600	97600	97500	542
363	20240104	134400	53812353900	97500	97600	97600	97500	279
364	20240104	134300	53785144800	97600	97500	97600	97500	521
365	20240104	134200	53734318700	97500	97400	97600	97400	1003
366	20240104	134100	53636529100	97400	97500	97500	97400	938
367	20240104	134000	53545125900	97500	97400	97500	97400	2435
368	20240104	133900	53307730200	97400	97400	97500	97400	287
369	20240104	133800	53279765800	97500	97400	97500	97300	4952
370	20240104	133700	52797371900	97400	97400	97400	97300	300
371	20240104	133600	52768173700	97400	97300	97400	97300	1009
372	20240104	133500	52669990400	97400	97300	97400	97300	909
373	20240104	133400	52581473300	97400	97400	97400	97300	255
374	20240104	133300	52556648800	97300	97400	97500	97300	1443
375	20240104	133200	52416076200	97500	97500	97500	97400	1510
376	20240104	133100	52268981500	97400	97500	97500	97400	306
377	20240104	133000	52239166500	97500	97500	97500	97400	1615
378	20240104	132900	52081838200	97500	97400	97500	97400	948
379	20240104	132800	51989428800	97500	97500	97500	97400	560
380	20240104	132700	51934836500	97500	97400	97500	97400	1275
381	20240104	132600	51810590900	97400	97400	97400	97300	2060
382	20240104	132500	51609964700	97400	97400	97400	97300	840
383	20240104	132400	51528158700	97400	97400	97400	97300	538
384	20240104	132300	51475775200	97400	97300	97400	97300	991
385	20240104	132200	51379337300	97400	97300	97400	97300	573
386	20240104	132100	51323546800	97400	97400	97400	97300	2318
387	20240104	132000	51097806700	97300	97300	97400	97200	4111
388	20240104	131900	50697821200	97200	97300	97300	97200	855
389	20240104	131800	50614696200	97300	97200	97300	97200	989
390	20240104	131700	50518506500	97300	97300	97300	97200	1195
391	20240104	131600	50402259100	97300	97300	97300	97200	582
392	20240104	131500	50345663300	97300	97200	97300	97200	1002
393	20240104	131400	50248201100	97200	97300	97300	97200	713
394	20240104	131300	50178865400	97300	97300	97300	97200	510
395	20240104	131200	50129276400	97200	97200	97300	97200	1223
396	20240104	131100	50010330400	97300	97200	97300	97200	704
397	20240104	131000	49941859900	97300	97200	97300	97200	780
398	20240104	130900	49865994800	97300	97300	97300	97200	581
399	20240104	130800	49809484700	97200	97200	97300	97200	331
400	20240104	130700	49777301100	97300	97300	97300	97200	938
401	20240104	130600	49686052200	97200	97300	97300	97200	481
402	20240104	130500	49639280200	97300	97300	97300	97200	851
403	20240104	130400	49556512400	97200	97200	97300	97200	827
404	20240104	130300	49476113600	97200	97300	97300	97200	558
405	20240104	130200	49421839500	97300	97300	97300	97200	1344
406	20240104	130100	49291100100	97200	97200	97300	97200	482
407	20240104	130000	49244230900	97200	97300	97300	97200	1023
408	20240104	125900	49144731700	97300	97200	97300	97200	1034
409	20240104	125800	49044154700	97200	97300	97300	97200	590
410	20240104	125700	48986762000	97200	97300	97400	97200	2970
411	20240104	125600	48697801900	97300	97400	97400	97300	506
412	20240104	125500	48648549300	97400	97300	97400	97300	1716
413	20240104	125400	48481533100	97300	97300	97400	97300	3098
414	20240104	125300	48180085900	97300	97300	97400	97300	3125
415	20240104	125200	47876016800	97300	97400	97400	97300	2100
416	20240104	125100	47671646600	97400	97400	97400	97300	630
417	20240104	125000	47610330300	97400	97400	97400	97300	1797
418	20240104	124900	47435430900	97400	97400	97400	97300	718
419	20240104	124800	47365529400	97300	97300	97400	97300	587
420	20240104	124700	47308408900	97400	97300	97400	97300	696
421	20240104	124600	47240654500	97300	97400	97400	97300	483
422	20240104	124500	47193641800	97400	97300	97400	97300	1404
423	20240104	124400	47057003300	97400	97300	97400	97300	600
424	20240104	124300	46998577500	97400	97400	97400	97300	349
425	20240104	124200	46964602300	97300	97300	97400	97300	547
426	20240104	124100	46911349800	97300	97400	97400	97300	495
427	20240104	124000	46863164200	97300	97400	97400	97300	1113
428	20240104	123900	46754800300	97500	97500	97500	97400	1770
429	20240104	123800	46582376700	97400	97400	97500	97400	1156
430	20240104	123700	46469763200	97400	97400	97500	97400	811
431	20240104	123600	46390750100	97400	97400	97500	97400	556
432	20240104	123500	46336585400	97500	97500	97500	97400	454
433	20240104	123400	46292357900	97500	97400	97500	97400	501
434	20240104	123300	46243538200	97500	97400	97500	97400	833
435	20240104	123200	46162361200	97500	97600	97600	97400	3302
436	20240104	123100	45840404600	97600	97600	97600	97500	1002
437	20240104	123000	45742693800	97600	97500	97600	97500	426
438	20240104	122900	45701152900	97500	97600	97600	97500	492
439	20240104	122800	45653153600	97600	97600	97600	97500	371
440	20240104	122700	45616947900	97600	97600	97600	97500	557
441	20240104	122600	45562613400	97600	97500	97600	97500	216
442	20240104	122500	45541543600	97500	97600	97600	97500	286
443	20240104	122400	45513635200	97600	97600	97600	97500	693
444	20240104	122300	45446035000	97600	97600	97600	97500	161
445	20240104	122200	45430324100	97600	97600	97600	97500	545
446	20240104	122100	45377141000	97500	97600	97600	97500	395
447	20240104	122000	45338602500	97600	97600	97700	97600	722
448	20240104	121900	45268130400	97600	97600	97700	97600	1047
449	20240104	121800	45165938700	97700	97600	97700	97500	493
450	20240104	121700	45117808700	97600	97600	97700	97500	2623
451	20240104	121600	44861798800	97500	97400	97600	97400	2768
452	20240104	121500	44591879200	97500	97400	97500	97400	556
453	20240104	121400	44537707200	97500	97500	97500	97400	849
454	20240104	121300	44454942400	97500	97400	97500	97300	405
455	20240104	121200	44415477400	97400	97300	97400	97300	1429
456	20240104	121100	44276310600	97400	97400	97400	97300	2057
457	20240104	121000	44075972000	97300	97400	97400	97300	431
458	20240104	120900	44034012900	97300	97400	97400	97300	1141
459	20240104	120800	43922903200	97300	97400	97400	97300	650
460	20240104	120700	43859625200	97300	97500	97500	97300	2324
461	20240104	120600	43633274100	97500	97400	97500	97400	698
462	20240104	120500	43565264200	97400	97500	97500	97400	654
463	20240104	120400	43501512100	97500	97500	97500	97400	4253
464	20240104	120300	43086884200	97400	97500	97500	97400	225
465	20240104	120200	43064959400	97400	97500	97500	97400	555
466	20240104	120100	43010896600	97500	97400	97500	97400	626
467	20240104	120000	42949895800	97400	97500	97500	97400	725
468	20240104	115900	42879264700	97500	97500	97500	97400	1124
469	20240104	115800	42769696800	97500	97400	97500	97400	239
470	20240104	115700	42746407300	97500	97400	97500	97400	636
471	20240104	115600	42684415500	97400	97500	97500	97400	1008
472	20240104	115500	42586213000	97400	97400	97500	97400	326
473	20240104	115400	42554454900	97400	97400	97400	97300	4729
474	20240104	115300	42094016600	97400	97300	97400	97300	311
475	20240104	115200	42063747400	97400	97400	97400	97300	485
476	20240104	115100	42016552200	97300	97300	97400	97300	2262
477	20240104	115000	41796389300	97400	97400	97400	97300	411
478	20240104	114900	41756393800	97300	97300	97400	97300	1030
479	20240104	114800	41656144900	97300	97400	97400	97300	220
480	20240104	114700	41634732100	97400	97300	97400	97300	341
481	20240104	114600	41601543000	97300	97300	97400	97200	2301
482	20240104	114500	41377675000	97300	97300	97300	97200	735
483	20240104	114400	41306173100	97300	97200	97300	97200	1044
484	20240104	114300	41204628700	97200	97300	97400	97200	5210
485	20240104	114200	40697710500	97300	97300	97400	97300	2539
486	20240104	114100	40450650600	97300	97400	97400	97300	1751
487	20240104	114000	40280247300	97300	97300	97400	97300	1021
488	20240104	113900	40180893800	97400	97600	97600	97300	30341
489	20240104	113800	37223654500	97600	97500	97600	97500	3756
490	20240104	113700	36857413300	97600	97500	97600	97500	749
491	20240104	113600	36784342200	97500	97600	97600	97500	2008
492	20240104	113500	36588440400	97500	97600	97600	97500	532
493	20240104	113400	36536554300	97500	97600	97600	97500	624
494	20240104	113300	36475704500	97600	97600	97600	97500	922
495	20240104	113200	36385768000	97600	97500	97600	97500	611
496	20240104	113100	36326167900	97500	97600	97600	97500	574
497	20240104	113000	36270160800	97600	97500	97600	97500	493
498	20240104	112900	36222074500	97600	97600	97600	97500	1452
499	20240104	112800	36080494900	97500	97600	97600	97500	786
500	20240104	112700	36003821900	97600	97600	97600	97500	1349
501	20240104	112600	35872214000	97600	97600	97600	97500	649
502	20240104	112500	35808881800	97600	97600	97600	97500	578
503	20240104	112400	35752506000	97600	97600	97600	97500	473
504	20240104	112300	35706362900	97600	97500	97600	97500	562
505	20240104	112200	35651520400	97500	97600	97600	97500	402
506	20240104	112100	35612315600	97600	97700	97700	97500	1361
507	20240104	112000	35479544400	97600	97600	97600	97500	950
508	20240104	111900	35386833500	97600	97600	97700	97600	1477
509	20240104	111800	35242674500	97700	97600	97700	97600	606
510	20240104	111700	35183486100	97600	97600	97700	97600	782
511	20240104	111600	35107157700	97600	97500	97600	97500	4985
512	20240104	111500	34620645700	97600	97600	97600	97500	925
513	20240104	111400	34530429300	97600	97600	97600	97500	625
514	20240104	111300	34469461700	97600	97500	97600	97500	1477
515	20240104	111200	34325338900	97600	97500	97600	97500	645
516	20240104	111100	34262422500	97600	97600	97600	97500	1718
517	20240104	111000	34094865300	97500	97600	97600	97500	1384
518	20240104	110900	33959861500	97500	97600	97600	97500	468
519	20240104	110800	33914212000	97600	97600	97600	97500	1649
520	20240104	110700	33753362500	97500	97500	97600	97500	1121
521	20240104	110600	33644027500	97600	97600	97600	97500	1797
522	20240104	110500	33468675000	97600	97700	97700	97500	11071
523	20240104	110400	32388167600	97600	97600	97700	97600	1242
524	20240104	110300	32266940000	97600	97600	97700	97600	535
525	20240104	110200	32214705000	97700	97700	97700	97600	594
526	20240104	110100	32156694200	97700	97600	97700	97600	3206
527	20240104	110000	31843506300	97700	97600	97700	97600	1294
528	20240104	105900	31717130400	97700	97700	97700	97600	3848
529	20240104	105800	31341218100	97800	97700	97800	97700	582
530	20240104	105700	31284351600	97700	97700	97700	97600	6970
531	20240104	105600	30603425700	97700	97600	97700	97600	1425
532	20240104	105500	30464321300	97600	97600	97700	97600	1144
533	20240104	105400	30352637600	97600	97800	97800	97600	14661
534	20240104	105300	28920499300	97700	97800	97800	97700	1225
535	20240104	105200	28800804100	97800	97800	97800	97700	1568
536	20240104	105100	28647543200	97800	97900	97900	97700	8766
537	20240104	105000	27790335900	97800	97800	97900	97800	2345
538	20240104	104900	27560978700	97900	97800	97900	97800	968
539	20240104	104800	27466302800	97800	97900	98000	97800	4452
540	20240104	104700	27030512000	97900	97900	98000	97900	1160
541	20240104	104600	26916942100	97900	98000	98000	97900	752
542	20240104	104500	26843312700	98000	97900	98000	97900	665
543	20240104	104400	26778191900	97900	98000	98000	97900	984
544	20240104	104300	26681854800	97900	98000	98100	97900	5042
545	20240104	104200	26187753800	98100	98000	98100	98000	1301
546	20240104	104100	26060250500	98000	98000	98100	98000	500
547	20240104	104000	26011224300	98000	98200	98200	98000	691
548	20240104	103900	25943484000	98100	98000	98100	98000	1659
549	20240104	103800	25780797900	98000	98000	98100	98000	424
550	20240104	103700	25739226200	98100	98000	98100	98000	1159
551	20240104	103600	25625553400	98100	98200	98200	98000	4154
552	20240104	103500	25217907000	98200	98300	98300	98200	735
553	20240104	103400	25145713000	98300	98300	98400	98200	2376
554	20240104	103300	24912369900	98300	98300	98400	98200	691
555	20240104	103200	24844453600	98200	98300	98400	98200	1135
556	20240104	103100	24732926300	98300	98400	98400	98200	782
557	20240104	103000	24656052300	98300	98400	98500	98300	1924
558	20240104	102900	24466813000	98400	98400	98500	98300	961
559	20240104	102800	24372280200	98400	98500	98500	98400	1629
560	20240104	102700	24211982900	98400	98400	98500	98400	983
561	20240104	102600	24115245700	98400	98400	98500	98400	525
562	20240104	102500	24063582000	98500	98500	98500	98400	687
563	20240104	102400	23995978900	98400	98300	98500	98300	338
564	20240104	102300	23962719200	98400	98500	98500	98400	1553
565	20240104	102200	23809895300	98500	98300	98500	98300	3413
566	20240104	102100	23473900800	98300	98400	98400	98300	2482
567	20240104	102000	23229914400	98400	98400	98400	98300	1666
568	20240104	101900	23066073300	98300	98400	98500	98300	2020
569	20240104	101800	22867431000	98400	98400	98500	98300	1524
570	20240104	101700	22717468000	98400	98500	98500	98400	572
571	20240104	101600	22661148700	98500	98500	98600	98400	3764
572	20240104	101500	22290613100	98500	98400	98600	98400	735
573	20240104	101400	22218235300	98500	98500	98600	98400	457
574	20240104	101300	22173219300	98500	98500	98600	98400	1457
575	20240104	101200	22029713400	98500	98400	98500	98400	1283
576	20240104	101100	21903452300	98400	98500	98600	98400	886
577	20240104	101000	21816183100	98600	98500	98600	98400	1504
578	20240104	100900	21668039800	98500	98500	98600	98400	4101
579	20240104	100800	21263899000	98400	98500	98500	98400	1563
580	20240104	100700	21109984900	98600	98500	98600	98500	915
581	20240104	100600	21019851200	98600	98600	98600	98500	575
582	20240104	100500	20963205900	98500	98500	98600	98500	221
583	20240104	100400	20941427000	98500	98600	98600	98400	2030
584	20240104	100300	20741474900	98600	98600	98600	98500	747
585	20240104	100200	20667832400	98600	98600	98700	98500	1069
586	20240104	100100	20562431400	98600	98600	98700	98500	3550
587	20240104	100000	20212306600	98600	98400	98600	98300	3375
588	20240104	095900	19880029000	98400	98500	98500	98300	1293
589	20240104	095800	19752829500	98500	98500	98500	98300	1665
590	20240104	095700	19588989000	98500	98500	98500	98400	1297
591	20240104	095600	19461341100	98400	98400	98500	98400	528
592	20240104	095500	19409372900	98400	98400	98500	98200	2103
593	20240104	095400	19202487400	98400	98400	98400	98300	1604
594	20240104	095300	19044720900	98300	98300	98400	98200	1059
595	20240104	095200	18940615100	98300	98300	98400	98300	1207
596	20240104	095100	18821959600	98400	98400	98400	98300	617
597	20240104	095000	18761269500	98300	98300	98400	98200	750
598	20240104	094900	18687529400	98300	98100	98300	98000	7581
599	20240104	094800	17943420000	98100	98100	98100	98000	1465
600	20240104	094700	17799823000	98000	98000	98100	97900	5330
601	20240104	094600	17277485200	97900	97900	98000	97900	735
602	20240104	094500	17205505800	97900	97900	98000	97800	1758
603	20240104	094400	17033390700	97900	97900	97900	97800	2211
604	20240104	094300	16816979200	97900	97900	97900	97800	2161
605	20240104	094200	16605514500	97900	97900	97900	97800	2259
606	20240104	094100	16384473300	97900	97800	97900	97800	1035
607	20240104	094000	16283213100	97900	97800	97900	97800	1417
608	20240104	093900	16144608200	97800	97800	97900	97800	1525
609	20240104	093800	15995437700	97800	97900	97900	97800	3128
610	20240104	093700	15689507000	97800	97800	97900	97800	4302
611	20240104	093600	15268738800	97800	97800	97900	97800	1697
612	20240104	093500	15102633200	97800	98000	98000	97800	5385
613	20240104	093400	14575634400	97900	98000	98000	97900	2253
614	20240104	093300	14355046200	97900	98000	98000	97900	3613
615	20240104	093200	14001280500	97900	98000	98000	97900	3377
616	20240104	093100	13670647600	98000	97900	98100	97900	1869
617	20240104	093000	13487579100	97900	98100	98100	97900	3468
618	20240104	092900	13147736100	98000	98000	98100	98000	1620
619	20240104	092800	12988953600	98000	98000	98100	97900	1672
620	20240104	092700	12825098500	97900	98000	98100	97900	1891
621	20240104	092600	12639784000	98000	98000	98100	97900	2321
622	20240104	092500	12412363200	98000	98100	98100	98000	6683
623	20240104	092400	11757397200	98100	98000	98100	98000	1339
624	20240104	092300	11626106400	98000	98100	98100	98000	662
625	20240104	092200	11561216400	98000	98000	98000	97900	3296
626	20240104	092100	11238251100	98000	97900	98000	97900	1108
627	20240104	092000	11129726400	98000	98100	98100	97900	10270
628	20240104	091900	10123272300	98100	98000	98100	98000	4867
629	20240104	091800	9645856700	98100	98000	98100	98000	2839
630	20240104	091700	9367435800	98000	98100	98100	98000	3690
631	20240104	091600	9005794700	98100	98100	98100	98000	582
632	20240104	091500	8948731300	98000	98100	98100	98000	1156
633	20240104	091400	8835368500	98100	98100	98100	98000	1697
634	20240104	091300	8668906600	98100	98200	98200	98100	2883
635	20240104	091200	8386007900	98100	98100	98200	98100	1480
636	20240104	091100	8240746700	98100	98000	98100	98000	2619
637	20240104	091000	7983937700	98000	97900	98100	97800	3322
638	20240104	090900	7658570300	97900	97800	97900	97700	3267
639	20240104	090800	7338907300	97800	97800	97900	97700	4175
640	20240104	090700	6930584800	97800	97800	97800	97700	3549
641	20240104	090600	6583534800	97800	97900	97900	97700	5789
642	20240104	090500	6017268800	97900	97900	98000	97800	9045
643	20240104	090400	5131518400	98000	98200	98300	97900	14290
644	20240104	090300	3730432200	98200	98100	98300	98100	3507
645	20240104	090200	3386203800	98100	98200	98200	98100	5267
646	20240104	090100	2869303800	98200	98100	98200	98000	4801
647	20240104	090000	2398349500	98100	98500	98600	98000	24366