KissMeData/088980/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200000	10387325350	12450	12450	12450	12450	3795
3	20240117	195900	10387325350	12450	12450	12450	12450	0
4	20240117	195800	10387325350	12450	12450	12450	12450	0
5	20240117	195700	10387325350	12450	12450	12450	12450	0
6	20240117	195600	10387325350	12450	12450	12450	12450	0
7	20240117	195500	10387325350	12450	12450	12450	12450	0
8	20240117	195400	10387325350	12450	12450	12450	12450	0
9	20240117	195300	10387325350	12450	12450	12450	12450	0
10	20240117	195200	10387325350	12450	12450	12450	12450	0
11	20240117	195100	10387325350	12450	12450	12450	12450	0
12	20240117	195000	10387325350	12450	12450	12450	12450	0
13	20240117	194900	10387325350	12450	12450	12450	12450	0
14	20240117	194800	10387325350	12450	12450	12450	12450	0
15	20240117	194700	10387325350	12450	12450	12450	12450	0
16	20240117	194600	10387325350	12450	12450	12450	12450	0
17	20240117	194500	10387325350	12450	12450	12450	12450	0
18	20240117	194400	10387325350	12450	12450	12450	12450	0
19	20240117	194300	10387325350	12450	12450	12450	12450	0
20	20240117	194200	10387325350	12450	12450	12450	12450	0
21	20240117	194100	10387325350	12450	12450	12450	12450	0
22	20240117	194000	10387325350	12450	12450	12450	12450	0
23	20240117	193900	10387325350	12450	12450	12450	12450	0
24	20240117	193800	10387325350	12450	12450	12450	12450	0
25	20240117	193700	10387325350	12450	12450	12450	12450	0
26	20240117	193600	10387325350	12450	12450	12450	12450	0
27	20240117	193500	10387325350	12450	12450	12450	12450	0
28	20240117	193400	10387325350	12450	12450	12450	12450	0
29	20240117	193300	10387325350	12450	12450	12450	12450	0
30	20240117	193200	10387325350	12450	12450	12450	12450	0
31	20240117	193100	10387325350	12450	12450	12450	12450	0
32	20240117	193000	10387325350	12450	12450	12450	12450	3795
33	20240117	192900	10387325350	12450	12450	12450	12450	0
34	20240117	192800	10387325350	12450	12450	12450	12450	0
35	20240117	192700	10387325350	12450	12450	12450	12450	0
36	20240117	192600	10387325350	12450	12450	12450	12450	0
37	20240117	192500	10387325350	12450	12450	12450	12450	0
38	20240117	192400	10387325350	12450	12450	12450	12450	0
39	20240117	192300	10387325350	12450	12450	12450	12450	0
40	20240117	192200	10387325350	12450	12450	12450	12450	0
41	20240117	192100	10387325350	12450	12450	12450	12450	0
42	20240117	192000	10387325350	12450	12450	12450	12450	0
43	20240117	191900	10387325350	12450	12450	12450	12450	0
44	20240117	191800	10387325350	12450	12450	12450	12450	0
45	20240117	191700	10387325350	12450	12450	12450	12450	0
46	20240117	191600	10387325350	12450	12450	12450	12450	0
47	20240117	191500	10387325350	12450	12450	12450	12450	0
48	20240117	191400	10387325350	12450	12450	12450	12450	0
49	20240117	191300	10387325350	12450	12450	12450	12450	0
50	20240117	191200	10387325350	12450	12450	12450	12450	0
51	20240117	191100	10387325350	12450	12450	12450	12450	0
52	20240117	191000	10387325350	12450	12450	12450	12450	0
53	20240117	190900	10387325350	12450	12450	12450	12450	0
54	20240117	190800	10387325350	12450	12450	12450	12450	0
55	20240117	190700	10387325350	12450	12450	12450	12450	0
56	20240117	190600	10387325350	12450	12450	12450	12450	0
57	20240117	190500	10387325350	12450	12450	12450	12450	0
58	20240117	190400	10387325350	12450	12450	12450	12450	0
59	20240117	190300	10387325350	12450	12450	12450	12450	0
60	20240117	190200	10387325350	12450	12450	12450	12450	0
61	20240117	190100	10387325350	12450	12450	12450	12450	0
62	20240117	190000	10387325350	12450	12450	12450	12450	3795
63	20240117	185900	10387325350	12450	12450	12450	12450	0
64	20240117	185800	10387325350	12450	12450	12450	12450	0
65	20240117	185700	10387325350	12450	12450	12450	12450	0
66	20240117	185600	10387325350	12450	12450	12450	12450	0
67	20240117	185500	10387325350	12450	12450	12450	12450	0
68	20240117	185400	10387325350	12450	12450	12450	12450	0
69	20240117	185300	10387325350	12450	12450	12450	12450	0
70	20240117	185200	10387325350	12450	12450	12450	12450	0
71	20240117	185100	10387325350	12450	12450	12450	12450	0
72	20240117	185000	10387325350	12450	12450	12450	12450	0
73	20240117	184900	10387325350	12450	12450	12450	12450	0
74	20240117	184800	10387325350	12450	12450	12450	12450	0
75	20240117	184700	10387325350	12450	12450	12450	12450	0
76	20240117	184600	10387325350	12450	12450	12450	12450	0
77	20240117	184500	10387325350	12450	12450	12450	12450	0
78	20240117	184400	10387325350	12450	12450	12450	12450	0
79	20240117	184300	10387325350	12450	12450	12450	12450	0
80	20240117	184200	10387325350	12450	12450	12450	12450	0
81	20240117	184100	10387325350	12450	12450	12450	12450	0
82	20240117	184000	10387325350	12450	12450	12450	12450	0
83	20240117	183900	10387325350	12450	12450	12450	12450	0
84	20240117	183800	10387325350	12450	12450	12450	12450	0
85	20240117	183700	10387325350	12450	12450	12450	12450	0
86	20240117	183600	10387325350	12450	12450	12450	12450	0
87	20240117	183500	10387325350	12450	12450	12450	12450	0
88	20240117	183400	10387325350	12450	12450	12450	12450	0
89	20240117	183300	10387325350	12450	12450	12450	12450	0
90	20240117	183200	10387325350	12450	12450	12450	12450	0
91	20240117	183100	10387325350	12450	12450	12450	12450	0
92	20240117	183000	10387325350	12450	12450	12450	12450	3795
93	20240117	182900	10387325350	12450	12450	12450	12450	0
94	20240117	182800	10387325350	12450	12450	12450	12450	0
95	20240117	182700	10387325350	12450	12450	12450	12450	0
96	20240117	182600	10387325350	12450	12450	12450	12450	0
97	20240117	182500	10387325350	12450	12450	12450	12450	0
98	20240117	182400	10387325350	12450	12450	12450	12450	0
99	20240117	182300	10387325350	12450	12450	12450	12450	0
100	20240117	182200	10387325350	12450	12450	12450	12450	0
101	20240117	182100	10387325350	12450	12450	12450	12450	0
102	20240117	182000	10387325350	12450	12450	12450	12450	0
103	20240117	181900	10387325350	12450	12450	12450	12450	0
104	20240117	181800	10387325350	12450	12450	12450	12450	0
105	20240117	181700	10387325350	12450	12450	12450	12450	0
106	20240117	181600	10387325350	12450	12450	12450	12450	0
107	20240117	181500	10387325350	12450	12450	12450	12450	0
108	20240117	181400	10387325350	12450	12450	12450	12450	0
109	20240117	181300	10387325350	12450	12450	12450	12450	0
110	20240117	181200	10387325350	12450	12450	12450	12450	0
111	20240117	181100	10387325350	12450	12450	12450	12450	0
112	20240117	181000	10387325350	12450	12450	12450	12450	0
113	20240117	180900	10387325350	12450	12450	12450	12450	0
114	20240117	180800	10387325350	12450	12450	12450	12450	0
115	20240117	180700	10387325350	12450	12450	12450	12450	0
116	20240117	180600	10387325350	12450	12450	12450	12450	0
117	20240117	180500	10387325350	12450	12450	12450	12450	0
118	20240117	180400	10387325350	12450	12450	12450	12450	0
119	20240117	180300	10387325350	12450	12450	12450	12450	0
120	20240117	180200	10387325350	12450	12450	12450	12450	0
121	20240117	180100	10387325350	12450	12450	12450	12450	0
122	20240117	180000	10387325350	12450	12450	12450	12450	3795
123	20240117	175900	10387325350	12450	12450	12450	12450	0
124	20240117	175800	10387325350	12450	12450	12450	12450	0
125	20240117	175700	10387325350	12450	12450	12450	12450	0
126	20240117	175600	10387325350	12450	12450	12450	12450	0
127	20240117	175500	10387325350	12450	12450	12450	12450	0
128	20240117	175400	10387325350	12450	12450	12450	12450	0
129	20240117	175300	10387325350	12450	12450	12450	12450	0
130	20240117	175200	10387325350	12450	12450	12450	12450	0
131	20240117	175100	10387325350	12450	12450	12450	12450	0
132	20240117	175000	10387325350	12450	12450	12450	12450	0
133	20240117	174900	10387325350	12450	12450	12450	12450	0
134	20240117	174800	10387325350	12450	12450	12450	12450	0
135	20240117	174700	10387325350	12450	12450	12450	12450	0
136	20240117	174600	10387325350	12450	12450	12450	12450	0
137	20240117	174500	10387325350	12450	12450	12450	12450	0
138	20240117	174400	10387325350	12450	12450	12450	12450	0
139	20240117	174300	10387325350	12450	12450	12450	12450	0
140	20240117	174200	10387325350	12450	12450	12450	12450	0
141	20240117	174100	10387325350	12450	12450	12450	12450	0
142	20240117	174000	10387325350	12450	12450	12450	12450	0
143	20240117	173900	10387325350	12450	12450	12450	12450	0
144	20240117	173800	10387325350	12450	12450	12450	12450	0
145	20240117	173700	10387325350	12450	12450	12450	12450	0
146	20240117	173600	10387325350	12450	12450	12450	12450	0
147	20240117	173500	10387325350	12450	12450	12450	12450	0
148	20240117	173400	10387325350	12450	12450	12450	12450	0
149	20240117	173300	10387325350	12450	12450	12450	12450	0
150	20240117	173200	10387325350	12450	12450	12450	12450	0
151	20240117	173100	10387325350	12450	12450	12450	12450	0
152	20240117	173000	10387325350	12450	12450	12450	12450	3795
153	20240117	172900	10387325350	12450	12450	12450	12450	0
154	20240117	172800	10387325350	12450	12450	12450	12450	0
155	20240117	172700	10387325350	12450	12450	12450	12450	0
156	20240117	172600	10387325350	12450	12450	12450	12450	0
157	20240117	172500	10387325350	12450	12450	12450	12450	0
158	20240117	172400	10387325350	12450	12450	12450	12450	0
159	20240117	172300	10387325350	12450	12450	12450	12450	0
160	20240117	172200	10387325350	12450	12450	12450	12450	0
161	20240117	172100	10387325350	12450	12450	12450	12450	0
162	20240117	172000	10387325350	12450	12450	12450	12450	0
163	20240117	171900	10387325350	12450	12450	12450	12450	0
164	20240117	171800	10387325350	12450	12450	12450	12450	0
165	20240117	171700	10387325350	12450	12450	12450	12450	0
166	20240117	171600	10387325350	12450	12450	12450	12450	0
167	20240117	171500	10387325350	12450	12450	12450	12450	0
168	20240117	171400	10387325350	12450	12450	12450	12450	0
169	20240117	171300	10387325350	12450	12450	12450	12450	0
170	20240117	171200	10387325350	12450	12450	12450	12450	0
171	20240117	171100	10387325350	12450	12450	12450	12450	0
172	20240117	171000	10387325350	12450	12450	12450	12450	0
173	20240117	170900	10387325350	12450	12450	12450	12450	0
174	20240117	170800	10387325350	12450	12450	12450	12450	0
175	20240117	170700	10387325350	12450	12450	12450	12450	0
176	20240117	170600	10387325350	12450	12450	12450	12450	0
177	20240117	170500	10387325350	12450	12450	12450	12450	0
178	20240117	170400	10387325350	12450	12450	12450	12450	0
179	20240117	170300	10387325350	12450	12450	12450	12450	0
180	20240117	170200	10387325350	12450	12450	12450	12450	0
181	20240117	170100	10387325350	12450	12450	12450	12450	0
182	20240117	170000	10387325350	12450	12450	12450	12450	3795
183	20240117	165900	10387325350	12450	12450	12450	12450	0
184	20240117	165800	10387325350	12450	12450	12450	12450	0
185	20240117	165700	10387325350	12450	12450	12450	12450	0
186	20240117	165600	10387325350	12450	12450	12450	12450	0
187	20240117	165500	10387325350	12450	12450	12450	12450	0
188	20240117	165400	10387325350	12450	12450	12450	12450	0
189	20240117	165300	10387325350	12450	12450	12450	12450	0
190	20240117	165200	10387325350	12450	12450	12450	12450	0
191	20240117	165100	10387325350	12450	12450	12450	12450	0
192	20240117	165000	10387325350	12450	12450	12450	12450	0
193	20240117	164900	10387325350	12450	12450	12450	12450	0
194	20240117	164800	10387325350	12450	12450	12450	12450	0
195	20240117	164700	10387325350	12450	12450	12450	12450	0
196	20240117	164600	10387325350	12450	12450	12450	12450	0
197	20240117	164500	10387325350	12450	12450	12450	12450	0
198	20240117	164400	10387325350	12450	12450	12450	12450	0
199	20240117	164300	10387325350	12450	12450	12450	12450	0
200	20240117	164200	10387325350	12450	12450	12450	12450	0
201	20240117	164100	10387325350	12450	12450	12450	12450	0
202	20240117	164000	10387325350	12450	12450	12450	12450	0
203	20240117	163900	10387325350	12450	12450	12450	12450	0
204	20240117	163800	10387325350	12450	12450	12450	12450	0
205	20240117	163700	10387325350	12450	12450	12450	12450	0
206	20240117	163600	10387325350	12450	12450	12450	12450	0
207	20240117	163500	10387325350	12450	12450	12450	12450	0
208	20240117	163400	10387325350	12450	12450	12450	12450	0
209	20240117	163300	10387325350	12450	12450	12450	12450	0
210	20240117	163200	10387325350	12450	12450	12450	12450	0
211	20240117	163100	10387325350	12450	12450	12450	12450	0
212	20240117	163000	10387325350	12450	12450	12450	12450	3795
213	20240117	162900	10387325350	12450	12450	12450	12450	0
214	20240117	162800	10387325350	12450	12450	12450	12450	0
215	20240117	162700	10387325350	12450	12450	12450	12450	0
216	20240117	162600	10387325350	12450	12450	12450	12450	0
217	20240117	162500	10387325350	12450	12450	12450	12450	0
218	20240117	162400	10387325350	12450	12450	12450	12450	0
219	20240117	162300	10387325350	12450	12450	12450	12450	0
220	20240117	162200	10387325350	12450	12450	12450	12450	0
221	20240117	162100	10387325350	12450	12450	12450	12450	0
222	20240117	162000	10387325350	12450	12450	12450	12450	0
223	20240117	161900	10387325350	12450	12450	12450	12450	0
224	20240117	161800	10387325350	12450	12450	12450	12450	0
225	20240117	161700	10387325350	12450	12450	12450	12450	0
226	20240117	161600	10387325350	12450	12450	12450	12450	0
227	20240117	161500	10387325350	12450	12450	12450	12450	0
228	20240117	161400	10387325350	12450	12450	12450	12450	0
229	20240117	161300	10387325350	12450	12450	12450	12450	0
230	20240117	161200	10387325350	12450	12450	12450	12450	0
231	20240117	161100	10387325350	12450	12450	12450	12450	0
232	20240117	161000	10387325350	12450	12450	12450	12450	0
233	20240117	160900	10387325350	12450	12450	12450	12450	0
234	20240117	160800	10387325350	12450	12450	12450	12450	0
235	20240117	160700	10387325350	12450	12450	12450	12450	0
236	20240117	160600	10387325350	12450	12450	12450	12450	0
237	20240117	160500	10387325350	12450	12450	12450	12450	0
238	20240117	160400	10387325350	12450	12450	12450	12450	0
239	20240117	160300	10387325350	12450	12450	12450	12450	0
240	20240117	160200	10387325350	12450	12450	12450	12450	0
241	20240117	160100	10387325350	12450	12450	12450	12450	0
242	20240117	160000	10387325350	12450	12450	12450	12450	3795
243	20240117	155900	10387325350	12450	12450	12450	12450	0
244	20240117	155800	10387325350	12450	12450	12450	12450	0
245	20240117	155700	10387325350	12450	12450	12450	12450	0
246	20240117	155600	10387325350	12450	12450	12450	12450	0
247	20240117	155500	10387325350	12450	12450	12450	12450	0
248	20240117	155400	10387325350	12450	12450	12450	12450	0
249	20240117	155300	10387325350	12450	12450	12450	12450	0
250	20240117	155200	10387325350	12450	12450	12450	12450	0
251	20240117	155100	10387325350	12450	12450	12450	12450	0
252	20240117	155000	10387325350	12450	12450	12450	12450	0
253	20240117	154900	10387325350	12450	12450	12450	12450	0
254	20240117	154800	10387325350	12450	12450	12450	12450	0
255	20240117	154700	10387325350	12450	12450	12450	12450	0
256	20240117	154600	10387325350	12450	12450	12450	12450	0
257	20240117	154500	10387325350	12450	12450	12450	12450	0
258	20240117	154400	10387325350	12450	12450	12450	12450	0
259	20240117	154300	10387325350	12450	12450	12450	12450	0
260	20240117	154200	10387325350	12450	12450	12450	12450	0
261	20240117	154100	10387325350	12450	12450	12450	12450	0
262	20240117	154000	10387325350	12450	12450	12450	12450	0
263	20240117	153900	10387325350	12450	12450	12450	12450	0
264	20240117	153800	10387325350	12450	12450	12450	12450	0
265	20240117	153700	10387325350	12450	12450	12450	12450	0
266	20240117	153600	10387325350	12450	12450	12450	12450	0
267	20240117	153500	10387325350	12450	12450	12450	12450	0
268	20240117	153400	10387325350	12450	12450	12450	12450	0
269	20240117	153300	10387325350	12450	12450	12450	12450	0
270	20240117	153200	10387325350	12450	12450	12450	12450	0
271	20240117	153100	10387325350	12450	12450	12450	12450	0
272	20240117	153000	10387325350	12450	12450	12450	12450	7590
273	20240117	152900	10340077600	12420	12420	12420	12420	0
274	20240117	152800	10340077600	12420	12420	12420	12420	0
275	20240117	152700	10340077600	12420	12420	12420	12420	0
276	20240117	152600	10340077600	12420	12420	12420	12420	0
277	20240117	152500	10340077600	12420	12420	12420	12420	0
278	20240117	152400	10340077600	12420	12420	12420	12420	0
279	20240117	152300	10340077600	12420	12420	12420	12420	0
280	20240117	152200	10340077600	12420	12420	12420	12420	0
281	20240117	152100	10340077600	12420	12420	12420	12420	0
282	20240117	152000	10340077600	12420	12420	12420	12420	0
283	20240117	151900	10340077600	12420	12450	12450	12420	84
284	20240117	151800	10339034220	12430	12440	12450	12420	2500
285	20240117	151700	10307927590	12420	12430	12440	12420	1468
286	20240117	151600	10289670620	12430	12430	12440	12420	2073
287	20240117	151500	10263904000	12430	12430	12450	12420	2154
288	20240117	151400	10237103180	12430	12430	12450	12420	1311
289	20240117	151300	10220802490	12440	12430	12450	12430	1567
290	20240117	151200	10201306490	12420	12430	12450	12420	2791
291	20240117	151100	10166618650	12450	12440	12450	12430	4340
292	20240117	151000	10112590750	12440	12430	12450	12430	1456
293	20240117	150900	10094471890	12440	12440	12450	12420	1592
294	20240117	150800	10074668630	12430	12450	12450	12420	2940
295	20240117	150700	10038103350	12450	12450	12450	12430	1445
296	20240117	150600	10020121000	12450	12440	12450	12420	1373
297	20240117	150500	10003038460	12440	12430	12460	12420	2828
298	20240117	150400	9967847930	12430	12430	12450	12420	1945
299	20240117	150300	9943672820	12430	12440	12450	12430	1341
300	20240117	150200	9926987380	12430	12430	12450	12430	899
301	20240117	150100	9915798760	12450	12440	12450	12430	3021
302	20240117	150000	9878203140	12430	12430	12450	12430	2091
303	20240117	145900	9852177970	12440	12440	12440	12420	2100
304	20240117	145800	9826074090	12430	12430	12440	12420	2184
305	20240117	145700	9798926250	12430	12440	12440	12430	1121
306	20240117	145600	9784990760	12430	12450	12450	12420	1846
307	20240117	145500	9762018720	12450	12430	12450	12420	6770
308	20240117	145400	9677848560	12440	12440	12460	12440	1949
309	20240117	145300	9653592950	12450	12460	12460	12440	1368
310	20240117	145200	9636556420	12430	12460	12460	12430	1518
311	20240117	145100	9617645690	12450	12460	12460	12430	2156
312	20240117	145000	9590798120	12440	12460	12460	12440	1126
313	20240117	144900	9576780020	12460	12460	12460	12430	1043
314	20240117	144800	9563788500	12460	12450	12470	12430	6091
315	20240117	144700	9487963020	12450	12460	12460	12440	2359
316	20240117	144600	9458590190	12450	12440	12460	12440	1516
317	20240117	144500	9439712030	12440	12460	12460	12440	1858
318	20240117	144400	9416571040	12450	12460	12460	12450	3306
319	20240117	144300	9375394280	12460	12450	12460	12450	2169
320	20240117	144200	9348375310	12450	12450	12450	12440	1456
321	20240117	144100	9330250080	12450	12460	12460	12450	2321
322	20240117	144000	9301336150	12450	12450	12450	12440	1509
323	20240117	143900	9282549140	12450	12450	12460	12440	1834
324	20240117	143800	9259715430	12450	12450	12460	12440	2736
325	20240117	143700	9225641630	12450	12460	12460	12450	954
326	20240117	143600	9213756230	12460	12450	12460	12450	1604
327	20240117	143500	9193778550	12450	12450	12460	12440	12055
328	20240117	143400	9043609700	12450	12450	12450	12450	2681
329	20240117	143300	9010231250	12450	12440	12450	12440	3114
330	20240117	143200	8971468440	12450	12450	12460	12450	860
331	20240117	143100	8960759900	12450	12440	12460	12440	3343
332	20240117	143000	8919122410	12450	12450	12460	12440	4263
333	20240117	142900	8866040470	12440	12450	12460	12440	1331
334	20240117	142800	8849463230	12450	12450	12460	12440	2228
335	20240117	142700	8821726050	12450	12450	12450	12440	838
336	20240117	142600	8811292960	12450	12440	12450	12440	1076
337	20240117	142500	8797903720	12440	12460	12460	12430	2036
338	20240117	142400	8772546570	12450	12450	12450	12440	1285
339	20240117	142300	8756550820	12450	12440	12450	12440	1620
340	20240117	142200	8736383630	12450	12440	12450	12430	2724
341	20240117	142100	8702481750	12450	12440	12450	12440	2451
342	20240117	142000	8671985950	12440	12440	12440	12430	1230
343	20240117	141900	8656686930	12440	12450	12450	12430	1238
344	20240117	141800	8641288450	12440	12450	12450	12440	3450
345	20240117	141700	8598342260	12450	12450	12460	12440	1677
346	20240117	141600	8577457100	12450	12450	12450	12450	1085
347	20240117	141500	8563948850	12450	12450	12460	12450	1585
348	20240117	141400	8544207510	12440	12430	12440	12430	2823
349	20240117	141300	8509090340	12440	12450	12460	12430	5575
350	20240117	141200	8439684530	12450	12460	12460	12440	803
351	20240117	141100	8429694690	12460	12430	12460	12430	2572
352	20240117	141000	8397672790	12450	12460	12460	12430	2859
353	20240117	140900	8362057520	12460	12440	12460	12430	1099
354	20240117	140800	8348367910	12440	12440	12450	12440	1348
355	20240117	140700	8331591800	12440	12460	12460	12440	2228
356	20240117	140600	8303843630	12450	12450	12460	12440	3158
357	20240117	140500	8264501170	12460	12450	12460	12450	2281
358	20240117	140400	8236088030	12440	12450	12460	12440	2103
359	20240117	140300	8209903660	12460	12440	12460	12440	1096
360	20240117	140200	8196254490	12450	12460	12460	12450	612
361	20240117	140100	8188629000	12440	12440	12460	12440	3129
362	20240117	140000	8149656640	12440	12450	12460	12440	1822
363	20240117	135900	8126964600	12450	12440	12460	12440	1463
364	20240117	135800	8108747430	12440	12450	12460	12440	1901
365	20240117	135700	8085079630	12450	12450	12460	12440	2202
366	20240117	135600	8057664620	12460	12440	12460	12440	1232
367	20240117	135500	8042321230	12460	12450	12460	12430	1548
368	20240117	135400	8023049370	12450	12450	12450	12440	1786
369	20240117	135300	8000814220	12450	12450	12450	12440	2311
370	20240117	135200	7972043020	12440	12440	12450	12440	1395
371	20240117	135100	7954689200	12450	12450	12450	12440	1851
372	20240117	135000	7931647630	12450	12450	12450	12440	2106
373	20240117	134900	7905432810	12450	12440	12450	12430	1009
374	20240117	134800	7892876340	12450	12450	12460	12430	1837
375	20240117	134700	7870007690	12450	12450	12450	12440	1989
376	20240117	134600	7845250360	12440	12440	12450	12440	1042
377	20240117	134500	7832282810	12440	12440	12450	12430	1727
378	20240117	134400	7810796880	12450	12440	12450	12430	2353
379	20240117	134300	7781510360	12430	12430	12440	12420	1802
380	20240117	134200	7759115360	12420	12450	12450	12420	1214
381	20240117	134100	7744029880	12450	12450	12450	12430	1262
382	20240117	134000	7728334090	12430	12430	12450	12420	3029
383	20240117	133900	7690666310	12430	12420	12430	12420	2281
384	20240117	133800	7662327430	12430	12430	12430	12420	1687
385	20240117	133700	7641359230	12430	12430	12430	12430	1814
386	20240117	133600	7618811210	12430	12430	12440	12430	2151
387	20240117	133500	7592055450	12440	12440	12440	12430	1426
388	20240117	133400	7574316100	12430	12450	12450	12430	1763
389	20240117	133300	7552373890	12450	12440	12460	12430	2675
390	20240117	133200	7519087510	12440	12430	12440	12430	1231
391	20240117	133100	7503776050	12430	12430	12440	12420	1613
392	20240117	133000	7483725550	12450	12440	12450	12440	2113
393	20240117	132900	7457430050	12450	12450	12450	12440	1365
394	20240117	132800	7440441820	12440	12440	12450	12430	2156
395	20240117	132700	7413609050	12450	12450	12450	12430	2483
396	20240117	132600	7382718920	12450	12410	12450	12410	947
397	20240117	132500	7370943710	12410	12440	12450	12410	12098
398	20240117	132400	7220619510	12440	12450	12450	12440	1527
399	20240117	132300	7201610270	12460	12460	12460	12450	2345
400	20240117	132200	7172393700	12450	12450	12450	12430	1369
401	20240117	132100	7155352790	12450	12440	12450	12430	1886
402	20240117	132000	7131880470	12440	12450	12450	12430	2266
403	20240117	131900	7103679360	12440	12440	12450	12440	1481
404	20240117	131800	7085243790	12450	12440	12450	12440	1460
405	20240117	131700	7067072090	12440	12440	12450	12430	1954
406	20240117	131600	7042760820	12440	12450	12450	12440	1949
407	20240117	131500	7018502070	12450	12440	12450	12440	2481
408	20240117	131400	6987615410	12450	12440	12450	12430	1401
409	20240117	131300	6970187070	12450	12450	12450	12440	2125
410	20240117	131200	6943744000	12440	12430	12440	12430	739
411	20240117	131100	6934554090	12430	12430	12430	12420	2335
412	20240117	131000	6905531000	12430	12440	12440	12430	5054
413	20240117	130900	6842687850	12440	12440	12440	12430	1051
414	20240117	130800	6829614630	12440	12440	12440	12430	1469
415	20240117	130700	6811341020	12440	12450	12450	12440	2063
416	20240117	130600	6785661740	12440	12440	12450	12430	3104
417	20240117	130500	6747037450	12440	12440	12440	12430	1472
418	20240117	130400	6728727520	12440	12460	12460	12440	2269
419	20240117	130300	6700494580	12460	12450	12460	12440	1966
420	20240117	130200	6676013950	12450	12460	12460	12440	2088
421	20240117	130100	6650012710	12460	12460	12460	12450	1261
422	20240117	130000	6634302420	12460	12450	12460	12440	2574
423	20240117	125900	6602248850	12450	12450	12450	12440	837
424	20240117	125800	6591829410	12460	12460	12460	12450	10492
425	20240117	125700	6461183060	12460	12460	12460	12460	1483
426	20240117	125600	6442704880	12460	12460	12460	12460	1603
427	20240117	125500	6422731500	12460	12460	12470	12460	1652
428	20240117	125400	6402141850	12460	12470	12470	12450	4597
429	20240117	125300	6344831010	12470	12460	12470	12460	2029
430	20240117	125200	6319529640	12470	12460	12470	12450	1374
431	20240117	125100	6302410670	12460	12470	12470	12460	1338
432	20240117	125000	6285739090	12470	12470	12470	12470	2120
433	20240117	124900	6259302690	12460	12460	12470	12450	2267
434	20240117	124800	6231049140	12460	12470	12470	12450	1555
435	20240117	124700	6211668180	12470	12470	12470	12460	1628
436	20240117	124600	6191367490	12470	12470	12470	12460	1676
437	20240117	124500	6170468880	12470	12460	12470	12460	1817
438	20240117	124400	6147815230	12460	12470	12470	12450	1573
439	20240117	124300	6128212150	12470	12470	12470	12460	2191
440	20240117	124200	6100894230	12470	12460	12470	12460	2160
441	20240117	124100	6073959950	12460	12470	12470	12460	1898
442	20240117	124000	6050297850	12460	12460	12470	12460	2491
443	20240117	123900	6019244170	12460	12460	12470	12460	1439
444	20240117	123800	6001309160	12470	12460	12470	12460	2532
445	20240117	123700	5969736740	12460	12460	12470	12460	1774
446	20240117	123600	5947626460	12460	12450	12470	12450	3195
447	20240117	123500	5907815280	12460	12460	12470	12450	1220
448	20240117	123400	5892614660	12450	12460	12460	12440	1047
449	20240117	123300	5879578980	12460	12450	12460	12450	3394
450	20240117	123200	5837293790	12460	12450	12460	12450	703
451	20240117	123100	5828536360	12450	12460	12460	12440	1368
452	20240117	123000	5811494620	12460	12450	12460	12450	2420
453	20240117	122900	5781350530	12460	12450	12460	12450	869
454	20240117	122800	5770529160	12460	12450	12460	12450	2407
455	20240117	122700	5740546870	12450	12450	12460	12440	1268
456	20240117	122600	5724765120	12450	12460	12460	12430	2920
457	20240117	122500	5688392500	12460	12470	12470	12460	1235
458	20240117	122400	5672992700	12460	12460	12470	12450	2416
459	20240117	122300	5642893640	12460	12460	12470	12460	1972
460	20240117	122200	5618303530	12470	12450	12470	12450	893
461	20240117	122100	5607174640	12450	12450	12470	12440	928
462	20240117	122000	5595608570	12460	12460	12470	12450	2714
463	20240117	121900	5561781660	12460	12460	12470	12430	834
464	20240117	121800	5551394490	12460	12460	12470	12430	1944
465	20240117	121700	5527164380	12460	12450	12470	12440	2319
466	20240117	121600	5498289490	12460	12460	12460	12440	2353
467	20240117	121500	5468975510	12460	12440	12460	12440	1613
468	20240117	121400	5448887000	12440	12460	12460	12440	817
469	20240117	121300	5438710330	12450	12460	12460	12440	2744
470	20240117	121200	5404526760	12450	12460	12460	12440	1366
471	20240117	121100	5387510390	12450	12440	12460	12430	1077
472	20240117	121000	5374107980	12460	12460	12460	12440	1269
473	20240117	120900	5358302430	12450	12440	12450	12440	1854
474	20240117	120800	5335225370	12450	12450	12450	12440	1146
475	20240117	120700	5320959310	12440	12440	12450	12430	2967
476	20240117	120600	5284055240	12450	12450	12450	12440	1776
477	20240117	120500	5261946090	12430	12450	12450	12430	1442
478	20240117	120400	5244000210	12430	12450	12450	12430	970
479	20240117	120300	5231931170	12450	12440	12450	12430	2696
480	20240117	120200	5198368640	12440	12440	12450	12430	1137
481	20240117	120100	5184220970	12450	12440	12450	12440	1312
482	20240117	120000	5167888820	12450	12460	12460	12450	1347
483	20240117	115900	5151112560	12450	12440	12460	12430	3936
484	20240117	115800	5102117970	12440	12440	12460	12440	1652
485	20240117	115700	5081550180	12450	12450	12460	12440	856
486	20240117	115600	5070889700	12450	12450	12460	12440	1748
487	20240117	115500	5049120730	12440	12450	12460	12440	2041
488	20240117	115400	5023710670	12450	12450	12450	12440	1333
489	20240117	115300	5007114830	12450	12450	12450	12440	2113
490	20240117	115200	4980808070	12440	12450	12450	12440	1183
491	20240117	115100	4966081660	12450	12450	12450	12440	1843
492	20240117	115000	4943141640	12450	12460	12460	12450	1308
493	20240117	114900	4926844800	12450	12460	12460	12450	1734
494	20240117	114800	4905240720	12460	12450	12470	12450	1783
495	20240117	114700	4883017470	12460	12470	12470	12460	862
496	20240117	114600	4872271640	12470	12460	12470	12440	2930
497	20240117	114500	4835744340	12460	12460	12470	12450	1365
498	20240117	114400	4818734500	12450	12460	12460	12450	280
499	20240117	114300	4815247660	12440	12470	12470	12440	2713
500	20240117	114200	4781447530	12460	12450	12460	12450	1534
501	20240117	114100	4762334790	12450	12450	12460	12450	1554
502	20240117	114000	4742974130	12470	12450	12470	12450	1747
503	20240117	113900	4721212140	12450	12450	12450	12440	2723
504	20240117	113800	4687311170	12460	12460	12460	12450	2557
505	20240117	113700	4655455050	12460	12460	12460	12450	1174
506	20240117	113600	4640828970	12450	12470	12470	12450	2287
507	20240117	113500	4612332090	12470	12460	12470	12460	1280
508	20240117	113400	4596382250	12460	12460	12470	12450	1655
509	20240117	113300	4575756620	12460	12470	12470	12460	1263
510	20240117	113200	4560008830	12470	12470	12470	12460	2083
511	20240117	113100	4534034800	12470	12470	12470	12460	1434
512	20240117	113000	4516153690	12470	12470	12480	12470	2031
513	20240117	112900	4490823090	12460	12470	12470	12460	1791
514	20240117	112800	4468489480	12470	12460	12470	12460	1905
515	20240117	112700	4444738710	12460	12470	12470	12460	1060
516	20240117	112600	4431522560	12470	12460	12480	12450	2128
517	20240117	112500	4404975160	12470	12470	12470	12460	2044
518	20240117	112400	4379491760	12470	12470	12470	12460	1497
519	20240117	112300	4360826400	12470	12470	12470	12450	1830
520	20240117	112200	4338017250	12470	12460	12470	12460	2640
521	20240117	112100	4305106280	12470	12470	12470	12460	2670
522	20240117	112000	4271812130	12470	12470	12480	12470	1135
523	20240117	111900	4257653140	12470	12480	12480	12460	5071
524	20240117	111800	4194401680	12480	12480	12480	12470	1594
525	20240117	111700	4174509400	12470	12480	12480	12470	1297
526	20240117	111600	4158323040	12480	12490	12490	12470	4240
527	20240117	111500	4105389130	12480	12480	12480	12470	1540
528	20240117	111400	4086170680	12480	12480	12490	12470	1276
529	20240117	111300	4070243960	12480	12480	12490	12480	2102
530	20240117	111200	4043998450	12490	12480	12490	12470	2160
531	20240117	111100	4017036660	12480	12490	12490	12480	2352
532	20240117	111000	3987663290	12490	12470	12490	12470	1187
533	20240117	110900	3972848000	12480	12470	12480	12470	2653
534	20240117	110800	3939740580	12480	12470	12480	12470	1679
535	20240117	110700	3918787420	12480	12480	12480	12470	468
536	20240117	110600	3912949250	12480	12470	12480	12470	2146
537	20240117	110500	3886168740	12460	12470	12470	12460	2584
538	20240117	110400	3853948330	12470	12460	12480	12460	2122
539	20240117	110300	3827480450	12480	12460	12480	12460	17607
540	20240117	110200	3607894780	12460	12460	12470	12450	2303
541	20240117	110100	3579198410	12460	12460	12460	12440	4972
542	20240117	110000	3517291850	12470	12470	12470	12460	2276
543	20240117	105900	3488919120	12470	12460	12470	12450	1694
544	20240117	105800	3467809290	12460	12460	12470	12450	1642
545	20240117	105700	3447349760	12470	12470	12470	12470	907
546	20240117	105600	3436039470	12470	12460	12470	12460	2114
547	20240117	105500	3409682500	12460	12450	12460	12450	2032
548	20240117	105400	3384366150	12450	12460	12460	12450	1205
549	20240117	105300	3369357630	12460	12470	12470	12460	1788
550	20240117	105200	3347074060	12470	12440	12470	12440	10091
551	20240117	105100	3221333630	12440	12450	12450	12440	1862
552	20240117	105000	3198157350	12450	12450	12450	12430	1492
553	20240117	104900	3179591740	12450	12450	12450	12440	1904
554	20240117	104800	3155887320	12450	12440	12450	12440	1890
555	20240117	104700	3132365110	12430	12450	12450	12430	580
556	20240117	104600	3125148610	12450	12440	12450	12430	2285
557	20240117	104500	3096704580	12440	12440	12440	12440	1477
558	20240117	104400	3078330700	12430	12420	12430	12420	1528
559	20240117	104300	3059348200	12430	12430	12440	12430	2768
560	20240117	104200	3024927020	12440	12440	12440	12430	2981
561	20240117	104100	2987845810	12440	12430	12440	12420	1359
562	20240117	104000	2970951180	12420	12440	12440	12420	2012
563	20240117	103900	2945939770	12430	12440	12440	12430	3043
564	20240117	103800	2908093700	12420	12430	12440	12420	1487
565	20240117	103700	2889612140	12420	12420	12430	12420	991
566	20240117	103600	2877296090	12430	12430	12430	12420	1136
567	20240117	103500	2863175980	12430	12420	12430	12420	3204
568	20240117	103400	2823353340	12420	12430	12440	12420	1727
569	20240117	103300	2801892360	12430	12430	12440	12420	2000
570	20240117	103200	2777037390	12430	12430	12430	12430	1628
571	20240117	103100	2756801350	12430	12430	12430	12430	2302
572	20240117	103000	2728187490	12430	12430	12430	12420	1225
573	20240117	102900	2712960970	12420	12430	12430	12420	997
574	20240117	102800	2700569730	12430	12430	12430	12420	2281
575	20240117	102700	2672218150	12420	12430	12430	12420	1705
576	20240117	102600	2651026580	12430	12420	12430	12420	1107
577	20240117	102500	2637272400	12420	12420	12430	12420	2454
578	20240117	102400	2606775560	12420	12420	12420	12410	414
579	20240117	102300	2601634180	12420	12430	12430	12420	2053
580	20240117	102200	2576130510	12430	12430	12430	12420	2284
581	20240117	102100	2547741620	12420	12420	12430	12410	2419
582	20240117	102000	2517684470	12410	12420	12420	12410	855
583	20240117	101900	2507066940	12420	12420	12430	12420	1250
584	20240117	101800	2491533520	12420	12440	12440	12400	12898
585	20240117	101700	2331429100	12430	12430	12440	12430	832
586	20240117	101600	2321086350	12430	12430	12440	12420	1293
587	20240117	101500	2305009950	12430	12440	12440	12430	2483
588	20240117	101400	2274128980	12430	12430	12440	12430	2138
589	20240117	101300	2247540140	12430	12440	12440	12430	2561
590	20240117	101200	2215693190	12430	12440	12440	12430	1725
591	20240117	101100	2194236310	12430	12430	12440	12430	2970
592	20240117	101000	2157302170	12440	12440	12440	12430	1834
593	20240117	100900	2134487250	12440	12430	12440	12430	1049
594	20240117	100800	2121438630	12440	12440	12440	12430	3136
595	20240117	100700	2082436150	12440	12450	12450	12440	1970
596	20240117	100600	2057922210	12440	12440	12450	12440	1644
597	20240117	100500	2037457920	12440	12440	12450	12430	2925
598	20240117	100400	2001062990	12430	12440	12440	12430	336
599	20240117	100300	1996883300	12440	12430	12440	12430	1675
600	20240117	100200	1976046500	12450	12440	12450	12430	1588
601	20240117	100100	1956286240	12440	12430	12450	12430	3556
602	20240117	100000	1912051990	12430	12440	12440	12430	713
603	20240117	095900	1903183150	12440	12450	12450	12440	2098
604	20240117	095800	1877082760	12450	12440	12450	12430	1688
605	20240117	095700	1856073420	12430	12440	12440	12430	937
606	20240117	095600	1844421140	12440	12430	12440	12430	650
607	20240117	095500	1836337750	12440	12420	12440	12420	7700
608	20240117	095400	1740577550	12420	12420	12420	12410	322
609	20240117	095300	1736579900	12420	12420	12420	12410	1431
610	20240117	095200	1718807880	12420	12430	12430	12410	2080
611	20240117	095100	1692976190	12430	12420	12430	12420	6381
612	20240117	095000	1613663920	12420	12430	12430	12410	1224
613	20240117	094900	1598455290	12430	12420	12430	12410	2192
614	20240117	094800	1571220630	12430	12420	12430	12410	3651
615	20240117	094700	1525840950	12420	12430	12430	12410	764
616	20240117	094600	1516350270	12410	12430	12430	12410	1032
617	20240117	094500	1503533220	12420	12420	12430	12420	2691
618	20240117	094400	1470087840	12420	12420	12430	12420	2423
619	20240117	094300	1439994080	12420	12420	12430	12400	14106
620	20240117	094200	1264932670	12420	12420	12420	12410	2008
621	20240117	094100	1240002820	12420	12410	12420	12410	277
622	20240117	094000	1236563480	12410	12420	12430	12410	4107
623	20240117	093900	1185573960	12430	12440	12440	12430	1483
624	20240117	093800	1167140250	12440	12440	12440	12430	2527
625	20240117	093700	1135711370	12440	12430	12440	12430	1003
626	20240117	093600	1123234920	12430	12450	12450	12420	302
627	20240117	093500	1119480460	12450	12430	12450	12430	3159
628	20240117	093400	1080159390	12420	12420	12420	12410	4107
629	20240117	093300	1029155450	12420	12440	12440	12420	220
630	20240117	093200	1026423030	12410	12450	12450	12410	278
631	20240117	093100	1022966780	12450	12410	12450	12400	6394
632	20240117	093000	943505640	12410	12410	12410	12400	343
633	20240117	092900	939250010	12410	12410	12410	12400	1018
634	20240117	092800	926617840	12410	12410	12410	12400	2194
635	20240117	092700	899390360	12410	12410	12410	12410	290
636	20240117	092600	895791460	12410	12400	12410	12400	2640
637	20240117	092500	863053760	12400	12390	12410	12380	16132
638	20240117	092400	663085810	12390	12390	12390	12380	339
639	20240117	092300	658887600	12390	12390	12400	12380	3770
640	20240117	092200	612185740	12390	12390	12400	12390	3099
641	20240117	092100	573789030	12390	12390	12390	12390	2135
642	20240117	092000	547336380	12390	12400	12400	12390	10462
643	20240117	091900	417697290	12400	12400	12400	12400	3236
644	20240117	091800	377570890	12400	12400	12400	12390	1889
645	20240117	091700	354157300	12400	12400	12400	12390	1647
646	20240117	091600	333734510	12390	12400	12400	12390	1180
647	20240117	091500	319104580	12400	12400	12410	12400	1779
648	20240117	091400	297044890	12410	12410	12410	12400	3153
649	20240117	091300	257946280	12410	12410	12410	12400	371
650	20240117	091200	253344600	12410	12410	12410	12400	3856
651	20240117	091100	205521280	12410	12410	12410	12400	1750
652	20240117	091000	183805000	12410	12410	12410	12410	507
653	20240117	090900	177513130	12410	12420	12420	12410	5450
654	20240117	090800	109877460	12420	12430	12430	12420	598
655	20240117	090700	102450170	12430	12440	12440	12420	113
656	20240117	090600	101045510	12430	12450	12460	12430	672
657	20240117	090500	92680300	12450	12420	12460	12410	632
658	20240117	090400	84818180	12420	12410	12420	12400	397
659	20240117	090300	79890310	12410	12410	12410	12400	298
660	20240117	090200	76193600	12410	12410	12410	12400	630
661	20240117	090100	68377450	12410	12440	12440	12410	622
662	20240117	090000	60647570	12440	12450	12450	12400	4859