KissMeData/011200/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185600	49470770290	19080	19080	19080	19080	107866
3	20240110	185500	49470770290	19080	19080	19080	19080	0
4	20240110	185400	49470770290	19080	19080	19080	19080	0
5	20240110	185300	49470770290	19080	19080	19080	19080	0
6	20240110	185200	49470770290	19080	19080	19080	19080	0
7	20240110	185100	49470770290	19080	19080	19080	19080	0
8	20240110	185000	49470770290	19080	19080	19080	19080	0
9	20240110	184900	49470770290	19080	19080	19080	19080	0
10	20240110	184800	49470770290	19080	19080	19080	19080	0
11	20240110	184700	49470770290	19080	19080	19080	19080	0
12	20240110	184600	49470770290	19080	19080	19080	19080	0
13	20240110	184500	49470770290	19080	19080	19080	19080	0
14	20240110	184400	49470770290	19080	19080	19080	19080	0
15	20240110	184300	49470770290	19080	19080	19080	19080	0
16	20240110	184200	49470770290	19080	19080	19080	19080	0
17	20240110	184100	49470770290	19080	19080	19080	19080	0
18	20240110	184000	49470770290	19080	19080	19080	19080	0
19	20240110	183900	49470770290	19080	19080	19080	19080	0
20	20240110	183800	49470770290	19080	19080	19080	19080	0
21	20240110	183700	49470770290	19080	19080	19080	19080	0
22	20240110	183600	49470770290	19080	19080	19080	19080	0
23	20240110	183500	49470770290	19080	19080	19080	19080	0
24	20240110	183400	49470770290	19080	19080	19080	19080	0
25	20240110	183300	49470770290	19080	19080	19080	19080	0
26	20240110	183200	49470770290	19080	19080	19080	19080	0
27	20240110	183100	49470770290	19080	19080	19080	19080	0
28	20240110	183000	49470770290	19080	19080	19080	19080	0
29	20240110	182900	49470770290	19080	19080	19080	19080	0
30	20240110	182800	49470770290	19080	19080	19080	19080	0
31	20240110	182700	49470770290	19080	19080	19080	19080	0
32	20240110	182600	49470770290	19080	19080	19080	19080	107866
33	20240110	182500	49470770290	19080	19080	19080	19080	0
34	20240110	182400	49470770290	19080	19080	19080	19080	0
35	20240110	182300	49470770290	19080	19080	19080	19080	0
36	20240110	182200	49470770290	19080	19080	19080	19080	0
37	20240110	182100	49470770290	19080	19080	19080	19080	0
38	20240110	182000	49470770290	19080	19080	19080	19080	0
39	20240110	181900	49470770290	19080	19080	19080	19080	0
40	20240110	181800	49470770290	19080	19080	19080	19080	0
41	20240110	181700	49470770290	19080	19080	19080	19080	0
42	20240110	181600	49470770290	19080	19080	19080	19080	0
43	20240110	181500	49470770290	19080	19080	19080	19080	0
44	20240110	181400	49470770290	19080	19080	19080	19080	0
45	20240110	181300	49470770290	19080	19080	19080	19080	0
46	20240110	181200	49470770290	19080	19080	19080	19080	0
47	20240110	181100	49470770290	19080	19080	19080	19080	0
48	20240110	181000	49470770290	19080	19080	19080	19080	0
49	20240110	180900	49470770290	19080	19080	19080	19080	0
50	20240110	180800	49470770290	19080	19080	19080	19080	0
51	20240110	180700	49470770290	19080	19080	19080	19080	0
52	20240110	180600	49470770290	19080	19080	19080	19080	0
53	20240110	180500	49470770290	19080	19080	19080	19080	0
54	20240110	180400	49470770290	19080	19080	19080	19080	0
55	20240110	180300	49470770290	19080	19080	19080	19080	0
56	20240110	180200	49470770290	19080	19080	19080	19080	0
57	20240110	180100	49470770290	19080	19080	19080	19080	0
58	20240110	180000	49470770290	19080	19080	19080	19080	0
59	20240110	175900	49470770290	19080	19080	19080	19080	0
60	20240110	175800	49470770290	19080	19080	19080	19080	0
61	20240110	175700	49470770290	19080	19080	19080	19080	0
62	20240110	175600	49470770290	19080	19080	19080	19080	107866
63	20240110	175500	49470770290	19080	19080	19080	19080	0
64	20240110	175400	49470770290	19080	19080	19080	19080	0
65	20240110	175300	49470770290	19080	19080	19080	19080	0
66	20240110	175200	49470770290	19080	19080	19080	19080	0
67	20240110	175100	49470770290	19080	19080	19080	19080	0
68	20240110	175000	49470770290	19080	19080	19080	19080	0
69	20240110	174900	49470770290	19080	19080	19080	19080	0
70	20240110	174800	49470770290	19080	19080	19080	19080	0
71	20240110	174700	49470770290	19080	19080	19080	19080	0
72	20240110	174600	49470770290	19080	19080	19080	19080	0
73	20240110	174500	49470770290	19080	19080	19080	19080	0
74	20240110	174400	49470770290	19080	19080	19080	19080	0
75	20240110	174300	49470770290	19080	19080	19080	19080	0
76	20240110	174200	49470770290	19080	19080	19080	19080	0
77	20240110	174100	49470770290	19080	19080	19080	19080	0
78	20240110	174000	49470770290	19080	19080	19080	19080	0
79	20240110	173900	49470770290	19080	19080	19080	19080	0
80	20240110	173800	49470770290	19080	19080	19080	19080	0
81	20240110	173700	49470770290	19080	19080	19080	19080	0
82	20240110	173600	49470770290	19080	19080	19080	19080	0
83	20240110	173500	49470770290	19080	19080	19080	19080	0
84	20240110	173400	49470770290	19080	19080	19080	19080	0
85	20240110	173300	49470770290	19080	19080	19080	19080	0
86	20240110	173200	49470770290	19080	19080	19080	19080	0
87	20240110	173100	49470770290	19080	19080	19080	19080	0
88	20240110	173000	49470770290	19080	19080	19080	19080	0
89	20240110	172900	49470770290	19080	19080	19080	19080	0
90	20240110	172800	49470770290	19080	19080	19080	19080	0
91	20240110	172700	49470770290	19080	19080	19080	19080	0
92	20240110	172600	49470770290	19080	19080	19080	19080	107866
93	20240110	172500	49470770290	19080	19080	19080	19080	0
94	20240110	172400	49470770290	19080	19080	19080	19080	0
95	20240110	172300	49470770290	19080	19080	19080	19080	0
96	20240110	172200	49470770290	19080	19080	19080	19080	0
97	20240110	172100	49470770290	19080	19080	19080	19080	0
98	20240110	172000	49470770290	19080	19080	19080	19080	0
99	20240110	171900	49470770290	19080	19080	19080	19080	0
100	20240110	171800	49470770290	19080	19080	19080	19080	0
101	20240110	171700	49470770290	19080	19080	19080	19080	0
102	20240110	171600	49470770290	19080	19080	19080	19080	0
103	20240110	171500	49470770290	19080	19080	19080	19080	0
104	20240110	171400	49470770290	19080	19080	19080	19080	0
105	20240110	171300	49470770290	19080	19080	19080	19080	0
106	20240110	171200	49470770290	19080	19080	19080	19080	0
107	20240110	171100	49470770290	19080	19080	19080	19080	0
108	20240110	171000	49470770290	19080	19080	19080	19080	0
109	20240110	170900	49470770290	19080	19080	19080	19080	0
110	20240110	170800	49470770290	19080	19080	19080	19080	0
111	20240110	170700	49470770290	19080	19080	19080	19080	0
112	20240110	170600	49470770290	19080	19080	19080	19080	0
113	20240110	170500	49470770290	19080	19080	19080	19080	0
114	20240110	170400	49470770290	19080	19080	19080	19080	0
115	20240110	170300	49470770290	19080	19080	19080	19080	0
116	20240110	170200	49470770290	19080	19080	19080	19080	0
117	20240110	170100	49470770290	19080	19080	19080	19080	0
118	20240110	170000	49470770290	19080	19080	19080	19080	0
119	20240110	165900	49470770290	19080	19080	19080	19080	0
120	20240110	165800	49470770290	19080	19080	19080	19080	0
121	20240110	165700	49470770290	19080	19080	19080	19080	0
122	20240110	165600	49470770290	19080	19080	19080	19080	107866
123	20240110	165500	49470770290	19080	19080	19080	19080	0
124	20240110	165400	49470770290	19080	19080	19080	19080	0
125	20240110	165300	49470770290	19080	19080	19080	19080	0
126	20240110	165200	49470770290	19080	19080	19080	19080	0
127	20240110	165100	49470770290	19080	19080	19080	19080	0
128	20240110	165000	49470770290	19080	19080	19080	19080	0
129	20240110	164900	49470770290	19080	19080	19080	19080	0
130	20240110	164800	49470770290	19080	19080	19080	19080	0
131	20240110	164700	49470770290	19080	19080	19080	19080	0
132	20240110	164600	49470770290	19080	19080	19080	19080	0
133	20240110	164500	49470770290	19080	19080	19080	19080	0
134	20240110	164400	49470770290	19080	19080	19080	19080	0
135	20240110	164300	49470770290	19080	19080	19080	19080	0
136	20240110	164200	49470770290	19080	19080	19080	19080	0
137	20240110	164100	49470770290	19080	19080	19080	19080	0
138	20240110	164000	49470770290	19080	19080	19080	19080	0
139	20240110	163900	49470770290	19080	19080	19080	19080	0
140	20240110	163800	49470770290	19080	19080	19080	19080	0
141	20240110	163700	49470770290	19080	19080	19080	19080	0
142	20240110	163600	49470770290	19080	19080	19080	19080	0
143	20240110	163500	49470770290	19080	19080	19080	19080	0
144	20240110	163400	49470770290	19080	19080	19080	19080	0
145	20240110	163300	49470770290	19080	19080	19080	19080	0
146	20240110	163200	49470770290	19080	19080	19080	19080	0
147	20240110	163100	49470770290	19080	19080	19080	19080	0
148	20240110	163000	49470770290	19080	19080	19080	19080	0
149	20240110	162900	49470770290	19080	19080	19080	19080	0
150	20240110	162800	49470770290	19080	19080	19080	19080	0
151	20240110	162700	49470770290	19080	19080	19080	19080	0
152	20240110	162600	49470770290	19080	19080	19080	19080	107866
153	20240110	162500	49470770290	19080	19080	19080	19080	0
154	20240110	162400	49470770290	19080	19080	19080	19080	0
155	20240110	162300	49470770290	19080	19080	19080	19080	0
156	20240110	162200	49470770290	19080	19080	19080	19080	0
157	20240110	162100	49470770290	19080	19080	19080	19080	0
158	20240110	162000	49470770290	19080	19080	19080	19080	0
159	20240110	161900	49470770290	19080	19080	19080	19080	0
160	20240110	161800	49470770290	19080	19080	19080	19080	0
161	20240110	161700	49470770290	19080	19080	19080	19080	0
162	20240110	161600	49470770290	19080	19080	19080	19080	0
163	20240110	161500	49470770290	19080	19080	19080	19080	0
164	20240110	161400	49470770290	19080	19080	19080	19080	0
165	20240110	161300	49470770290	19080	19080	19080	19080	0
166	20240110	161200	49470770290	19080	19080	19080	19080	0
167	20240110	161100	49470770290	19080	19080	19080	19080	0
168	20240110	161000	49470770290	19080	19080	19080	19080	0
169	20240110	160900	49470770290	19080	19080	19080	19080	0
170	20240110	160800	49470770290	19080	19080	19080	19080	0
171	20240110	160700	49470770290	19080	19080	19080	19080	0
172	20240110	160600	49470770290	19080	19080	19080	19080	0
173	20240110	160500	49470770290	19080	19080	19080	19080	0
174	20240110	160400	49470770290	19080	19080	19080	19080	0
175	20240110	160300	49470770290	19080	19080	19080	19080	0
176	20240110	160200	49470770290	19080	19080	19080	19080	0
177	20240110	160100	49470770290	19080	19080	19080	19080	0
178	20240110	160000	49470770290	19080	19080	19080	19080	0
179	20240110	155900	49470770290	19080	19080	19080	19080	0
180	20240110	155800	49470770290	19080	19080	19080	19080	0
181	20240110	155700	49470770290	19080	19080	19080	19080	0
182	20240110	155600	49470770290	19080	19080	19080	19080	107866
183	20240110	155500	49470770290	19080	19080	19080	19080	0
184	20240110	155400	49470770290	19080	19080	19080	19080	0
185	20240110	155300	49470770290	19080	19080	19080	19080	0
186	20240110	155200	49470770290	19080	19080	19080	19080	0
187	20240110	155100	49470770290	19080	19080	19080	19080	0
188	20240110	155000	49470770290	19080	19080	19080	19080	0
189	20240110	154900	49470770290	19080	19080	19080	19080	0
190	20240110	154800	49470770290	19080	19080	19080	19080	0
191	20240110	154700	49470770290	19080	19080	19080	19080	0
192	20240110	154600	49470770290	19080	19080	19080	19080	0
193	20240110	154500	49470770290	19080	19080	19080	19080	0
194	20240110	154400	49470770290	19080	19080	19080	19080	0
195	20240110	154300	49470770290	19080	19080	19080	19080	0
196	20240110	154200	49470770290	19080	19080	19080	19080	0
197	20240110	154100	49470770290	19080	19080	19080	19080	0
198	20240110	154000	49470770290	19080	19080	19080	19080	0
199	20240110	153900	49470770290	19080	19080	19080	19080	0
200	20240110	153800	49470770290	19080	19080	19080	19080	0
201	20240110	153700	49470770290	19080	19080	19080	19080	0
202	20240110	153600	49470770290	19080	19080	19080	19080	0
203	20240110	153500	49470770290	19080	19080	19080	19080	0
204	20240110	153400	49470770290	19080	19080	19080	19080	0
205	20240110	153300	49470770290	19080	19080	19080	19080	0
206	20240110	153200	49470770290	19080	19080	19080	19080	0
207	20240110	153100	49470770290	19080	19080	19080	19080	0
208	20240110	153000	49470770290	19080	19080	19080	19080	107866
209	20240110	152900	47412687010	19080	19080	19080	19080	0
210	20240110	152800	47412687010	19080	19080	19080	19080	0
211	20240110	152700	47412687010	19080	19080	19080	19080	0
212	20240110	152600	47412687010	19080	19080	19080	19080	0
213	20240110	152500	47412687010	19080	19080	19080	19080	0
214	20240110	152400	47412687010	19080	19080	19080	19080	0
215	20240110	152300	47412687010	19080	19080	19080	19080	0
216	20240110	152200	47412687010	19080	19080	19080	19080	0
217	20240110	152100	47412687010	19080	19080	19080	19080	0
218	20240110	152000	47412687010	19080	19080	19080	19080	0
219	20240110	151900	47412687010	19080	19090	19090	19070	14780
220	20240110	151800	47130683440	19080	19050	19090	19050	9453
221	20240110	151700	46950407140	19050	19060	19100	19050	30655
222	20240110	151600	46365631030	19060	19060	19070	19060	7297
223	20240110	151500	46226517780	19060	19080	19080	19060	9862
224	20240110	151400	46038426650	19080	19060	19090	19060	9473
225	20240110	151300	45857728920	19060	19080	19090	19050	10934
226	20240110	151200	45649286930	19080	19110	19120	19080	16503
227	20240110	151100	45334106780	19110	19110	19120	19100	4881
228	20240110	151000	45240831350	19100	19090	19110	19090	8592
229	20240110	150900	45076714940	19090	19120	19120	19090	7176
230	20240110	150800	44939618390	19100	19060	19110	19060	33760
231	20240110	150700	44295534330	19060	19110	19110	19060	24132
232	20240110	150600	43834814150	19110	19120	19120	19110	6598
233	20240110	150500	43708710250	19110	19120	19120	19100	23565
234	20240110	150400	43258331140	19120	19120	19120	19110	8945
235	20240110	150300	43087324050	19120	19120	19130	19110	9410
236	20240110	150200	42907418690	19120	19140	19140	19120	5843
237	20240110	150100	42795632770	19140	19130	19140	19120	13479
238	20240110	150000	42537793960	19130	19140	19150	19120	13520
239	20240110	145900	42279096570	19150	19150	19160	19140	4573
240	20240110	145800	42191525860	19150	19140	19150	19140	4643
241	20240110	145700	42102633740	19150	19150	19150	19140	5971
242	20240110	145600	41988315590	19150	19170	19170	19140	17367
243	20240110	145500	41655820410	19160	19170	19180	19160	5025
244	20240110	145400	41559517250	19170	19190	19200	19160	8747
245	20240110	145300	41391759960	19200	19200	19210	19190	4486
246	20240110	145200	41305651740	19190	19180	19220	19170	4428
247	20240110	145100	41220665320	19180	19160	19200	19150	3585
248	20240110	145000	41151928820	19160	19160	19170	19150	12553
249	20240110	144900	40911431690	19150	19160	19160	19150	4881
250	20240110	144800	40817944220	19160	19160	19160	19150	3486
251	20240110	144700	40751176410	19150	19150	19160	19140	3101
252	20240110	144600	40691790540	19150	19140	19160	19140	6838
253	20240110	144500	40560854910	19150	19150	19150	19140	4983
254	20240110	144400	40465448160	19140	19140	19160	19140	4835
255	20240110	144300	40372885020	19150	19150	19160	19140	4832
256	20240110	144200	40280349920	19150	19160	19160	19150	8040
257	20240110	144100	40126323580	19160	19160	19170	19150	4818
258	20240110	144000	40034032990	19160	19170	19170	19160	6336
259	20240110	143900	39912609000	19160	19170	19180	19160	4049
260	20240110	143800	39835009120	19170	19170	19180	19170	3714
261	20240110	143700	39763801850	19170	19190	19200	19170	5405
262	20240110	143600	39660104220	19190	19180	19190	19180	2865
263	20240110	143500	39605129770	19180	19150	19190	19150	1858
264	20240110	143400	39569507620	19170	19160	19170	19150	4919
265	20240110	143300	39475272210	19150	19150	19160	19140	6199
266	20240110	143200	39356587140	19150	19150	19150	19140	3584
267	20240110	143100	39287957260	19150	19150	19160	19140	12503
268	20240110	143000	39048518810	19160	19160	19170	19150	4043
269	20240110	142900	38971051170	19160	19180	19190	19150	15374
270	20240110	142800	38676400230	19180	19210	19210	19180	5420
271	20240110	142700	38572348170	19200	19200	19210	19190	6371
272	20240110	142600	38450020710	19200	19240	19240	19200	14560
273	20240110	142500	38170238830	19240	19230	19250	19220	6474
274	20240110	142400	38045722510	19230	19240	19250	19230	6409
275	20240110	142300	37922434360	19240	19250	19250	19240	3664
276	20240110	142200	37851914680	19240	19240	19250	19240	3475
277	20240110	142100	37785040420	19250	19250	19250	19240	2261
278	20240110	142000	37741525910	19250	19250	19250	19240	2629
279	20240110	141900	37690930530	19240	19250	19250	19240	1799
280	20240110	141800	37656305720	19250	19250	19250	19240	2171
281	20240110	141700	37614516170	19260	19260	19260	19250	2623
282	20240110	141600	37564013670	19250	19260	19260	19250	3098
283	20240110	141500	37504362860	19250	19260	19260	19250	2246
284	20240110	141400	37461120290	19250	19250	19260	19250	1266
285	20240110	141300	37436740830	19250	19260	19270	19250	3746
286	20240110	141200	37364583880	19260	19260	19270	19250	2796
287	20240110	141100	37310732100	19260	19240	19260	19240	3481
288	20240110	141000	37243725750	19240	19250	19250	19240	2943
289	20240110	140900	37187082740	19250	19250	19250	19240	2861
290	20240110	140800	37132020710	19250	19240	19250	19230	2020
291	20240110	140700	37093151900	19230	19240	19240	19230	3562
292	20240110	140600	37024627850	19240	19240	19240	19230	1768
293	20240110	140500	36990616110	19240	19230	19240	19230	1233
294	20240110	140400	36966896530	19230	19240	19240	19230	3657
295	20240110	140300	36896551550	19230	19240	19240	19230	1166
296	20240110	140200	36874121340	19230	19230	19240	19230	2662
297	20240110	140100	36822910980	19240	19240	19240	19230	1840
298	20240110	140000	36787514550	19230	19240	19240	19230	1716
299	20240110	135900	36754506660	19230	19230	19240	19230	1985
300	20240110	135800	36716332010	19230	19230	19240	19230	2375
301	20240110	135700	36670659110	19240	19240	19250	19230	2327
302	20240110	135600	36625901060	19240	19240	19240	19230	1813
303	20240110	135500	36591022340	19240	19240	19240	19230	1666
304	20240110	135400	36558971140	19240	19230	19250	19220	1830
305	20240110	135300	36523771310	19230	19240	19240	19220	1595
306	20240110	135200	36493096680	19230	19200	19230	19200	1877
307	20240110	135100	36457011780	19190	19190	19200	19190	4097
308	20240110	135000	36378353630	19190	19180	19190	19180	6760
309	20240110	134900	36248641670	19180	19180	19190	19180	3067
310	20240110	134800	36189811740	19180	19180	19190	19170	1243
311	20240110	134700	36165971000	19180	19180	19190	19170	1298
312	20240110	134600	36141076580	19170	19160	19180	19150	2465
313	20240110	134500	36093825980	19160	19150	19160	19150	4895
314	20240110	134400	36000064830	19160	19160	19170	19150	9315
315	20240110	134300	35821626340	19170	19160	19180	19160	2238
316	20240110	134200	35778715470	19160	19160	19180	19150	5016
317	20240110	134100	35682596750	19170	19210	19210	19160	21917
318	20240110	134000	35262204510	19210	19210	19210	19200	2132
319	20240110	133900	35221252720	19200	19200	19210	19200	4966
320	20240110	133800	35125869430	19210	19220	19220	19200	4410
321	20240110	133700	35041148260	19220	19220	19230	19210	2126
322	20240110	133600	35000292680	19220	19220	19220	19210	4620
323	20240110	133500	34911518130	19210	19220	19220	19210	1640
324	20240110	133400	34880003570	19220	19200	19220	19190	5133
325	20240110	133300	34781446440	19200	19190	19200	19170	9822
326	20240110	133200	34593026510	19190	19180	19190	19180	4835
327	20240110	133100	34500279170	19180	19210	19220	19170	23623
328	20240110	133000	34046715360	19220	19240	19240	19210	11371
329	20240110	132900	33828095840	19240	19230	19240	19230	3192
330	20240110	132800	33766698970	19240	19240	19250	19230	4250
331	20240110	132700	33684926450	19240	19260	19260	19230	17513
332	20240110	132600	33347855630	19260	19270	19270	19260	10907
333	20240110	132500	33137784950	19270	19280	19280	19260	5246
334	20240110	132400	33036697180	19270	19290	19290	19270	9691
335	20240110	132300	32849893580	19280	19290	19290	19280	5596
336	20240110	132200	32741990440	19300	19290	19300	19290	1388
337	20240110	132100	32715215910	19290	19290	19290	19280	2465
338	20240110	132000	32667668490	19290	19290	19300	19290	5021
339	20240110	131900	32570807250	19300	19310	19310	19290	8642
340	20240110	131800	32404022600	19300	19310	19310	19300	1129
341	20240110	131700	32382224930	19310	19300	19310	19300	1163
342	20240110	131600	32359772540	19310	19300	19310	19300	1500
343	20240110	131500	32330813520	19300	19310	19310	19300	2403
344	20240110	131400	32284415870	19300	19310	19310	19300	993
345	20240110	131300	32265245220	19300	19300	19310	19300	1154
346	20240110	131200	32242966150	19310	19310	19310	19300	589
347	20240110	131100	32231595720	19310	19300	19310	19300	931
348	20240110	131000	32213627060	19300	19300	19310	19300	1897
349	20240110	130900	32177012840	19300	19290	19310	19290	1198
350	20240110	130800	32153892230	19290	19290	19300	19280	3038
351	20240110	130700	32095290760	19290	19280	19290	19270	4599
352	20240110	130600	32006596470	19270	19270	19290	19270	3325
353	20240110	130500	31942509520	19270	19280	19280	19270	3291
354	20240110	130400	31879062720	19270	19290	19290	19270	5813
355	20240110	130300	31766980670	19290	19300	19300	19290	1849
356	20240110	130200	31731308660	19300	19310	19310	19290	3757
357	20240110	130100	31658788570	19300	19290	19310	19290	4964
358	20240110	130000	31562970090	19300	19290	19300	19290	952
359	20240110	125900	31544605520	19290	19300	19300	19280	3378
360	20240110	125800	31479439800	19290	19280	19290	19280	3927
361	20240110	125700	31403695920	19280	19290	19300	19280	4667
362	20240110	125600	31313657520	19280	19280	19290	19270	5170
363	20240110	125500	31213983020	19280	19290	19290	19270	5363
364	20240110	125400	31110590270	19290	19290	19300	19280	3880
365	20240110	125300	31035762810	19290	19290	19290	19280	5504
366	20240110	125200	30929601420	19290	19300	19310	19290	2138
367	20240110	125100	30888337240	19300	19290	19300	19290	1363
368	20240110	125000	30862039040	19300	19300	19310	19290	4277
369	20240110	124900	30779490600	19300	19260	19300	19260	8585
370	20240110	124800	30614039240	19270	19290	19290	19250	17035
371	20240110	124700	30285790000	19290	19300	19300	19290	6849
372	20240110	124600	30153624370	19300	19300	19310	19300	1309
373	20240110	124500	30128354970	19300	19300	19310	19300	1953
374	20240110	124400	30090661760	19310	19310	19310	19300	3043
375	20240110	124300	30031919900	19310	19300	19320	19300	2885
376	20240110	124200	29976213510	19310	19310	19320	19300	1931
377	20240110	124100	29938929810	19320	19330	19330	19310	2686
378	20240110	124000	29887037650	19330	19330	19330	19320	607
379	20240110	123900	29875308110	19320	19310	19330	19300	1928
380	20240110	123800	29838086020	19300	19300	19310	19290	4121
381	20240110	123700	29758544220	19300	19300	19300	19290	2585
382	20240110	123600	29708666440	19300	19320	19330	19300	2938
383	20240110	123500	29651936240	19330	19330	19330	19320	1099
384	20240110	123400	29630696890	19320	19270	19330	19270	5983
385	20240110	123300	29515318130	19270	19280	19280	19260	5810
386	20240110	123200	29403357450	19280	19300	19310	19270	5948
387	20240110	123100	29288648740	19300	19290	19350	19290	9569
388	20240110	123000	29103859590	19290	19310	19310	19260	15931
389	20240110	122900	28796531850	19300	19330	19340	19300	15569
390	20240110	122800	28495791860	19330	19350	19350	19330	3695
391	20240110	122700	28424328590	19350	19370	19370	19340	3469
392	20240110	122600	28357193940	19360	19340	19380	19330	8090
393	20240110	122500	28200678670	19340	19370	19380	19330	8277
394	20240110	122400	28040510870	19360	19360	19380	19350	9717
395	20240110	122300	27852376570	19350	19420	19420	19350	27393
396	20240110	122200	27321193950	19410	19430	19430	19410	4257
397	20240110	122100	27238511980	19430	19430	19430	19420	2310
398	20240110	122000	27193634110	19420	19460	19460	19420	4493
399	20240110	121900	27106288420	19450	19430	19460	19430	1261
400	20240110	121800	27081769620	19430	19430	19430	19420	1416
401	20240110	121700	27054266210	19430	19450	19460	19420	2359
402	20240110	121600	27008435790	19450	19410	19460	19410	9244
403	20240110	121500	26828868570	19420	19410	19420	19400	4440
404	20240110	121400	26742691970	19410	19430	19430	19400	8848
405	20240110	121300	26570906820	19440	19460	19460	19420	5874
406	20240110	121200	26456727800	19460	19440	19460	19430	4062
407	20240110	121100	26377743230	19440	19480	19490	19430	21179
408	20240110	121000	25965648480	19480	19470	19490	19470	890
409	20240110	120900	25948311930	19470	19500	19500	19470	5245
410	20240110	120800	25846125650	19500	19520	19520	19500	592
411	20240110	120700	25834574520	19510	19480	19560	19460	6268
412	20240110	120600	25712490280	19480	19530	19530	19460	26213
413	20240110	120500	25201431010	19530	19510	19550	19510	2040
414	20240110	120400	25161597130	19550	19550	19560	19500	24191
415	20240110	120300	24689235370	19550	19580	19580	19550	4424
416	20240110	120200	24602695700	19580	19580	19590	19570	4204
417	20240110	120100	24520398450	19590	19580	19590	19580	240
418	20240110	120000	24515698130	19580	19580	19590	19570	1599
419	20240110	115900	24484391730	19570	19580	19580	19570	1383
420	20240110	115800	24457319230	19580	19580	19580	19570	1703
421	20240110	115700	24423977000	19580	19570	19590	19570	1683
422	20240110	115600	24391025790	19580	19570	19580	19570	683
423	20240110	115500	24377655460	19570	19570	19580	19560	1936
424	20240110	115400	24339770580	19570	19580	19590	19570	3406
425	20240110	115300	24273106090	19580	19620	19620	19580	8576
426	20240110	115200	24105065310	19620	19620	19630	19620	6737
427	20240110	115100	23972877310	19620	19640	19640	19620	1952
428	20240110	115000	23934557290	19630	19630	19640	19630	1324
429	20240110	114900	23908567130	19630	19630	19640	19620	1998
430	20240110	114800	23869347610	19630	19640	19640	19620	2913
431	20240110	114700	23812168670	19630	19630	19640	19630	459
432	20240110	114600	23803156600	19630	19630	19640	19630	647
433	20240110	114500	23790453360	19650	19650	19650	19630	5178
434	20240110	114400	23688792560	19650	19640	19650	19640	1156
435	20240110	114300	23666084980	19630	19600	19630	19600	4575
436	20240110	114200	23576363000	19600	19600	19610	19600	1053
437	20240110	114100	23555716770	19600	19600	19610	19600	2132
438	20240110	114000	23513925250	19610	19600	19610	19600	1750
439	20240110	113900	23479620590	19610	19610	19610	19600	1212
440	20240110	113800	23455855390	19600	19610	19610	19600	2575
441	20240110	113700	23405366770	19620	19620	19630	19620	1826
442	20240110	113600	23369540540	19620	19620	19630	19620	1267
443	20240110	113500	23344671020	19620	19640	19640	19620	1157
444	20240110	113400	23321956020	19640	19620	19640	19610	2123
445	20240110	113300	23280306340	19620	19680	19680	19620	824
446	20240110	113200	23264129660	19630	19590	19690	19590	4409
447	20240110	113100	23177659280	19590	19590	19600	19580	2268
448	20240110	113000	23133228660	19600	19610	19610	19600	2542
449	20240110	112900	23083397950	19600	19610	19610	19600	1525
450	20240110	112800	23053498740	19600	19610	19610	19600	2193
451	20240110	112700	23010507860	19620	19610	19620	19600	2481
452	20240110	112600	22961856820	19610	19650	19660	19610	4799
453	20240110	112500	22867667240	19660	19670	19670	19650	720
454	20240110	112400	22853513200	19660	19640	19700	19640	2581
455	20240110	112300	22802731650	19640	19600	19650	19600	2145
456	20240110	112200	22760632530	19600	19600	19610	19600	973
457	20240110	112100	22741554430	19610	19610	19610	19600	1513
458	20240110	112000	22711885710	19610	19620	19620	19610	595
459	20240110	111900	22700216970	19610	19580	19620	19580	3268
460	20240110	111800	22636167340	19580	19580	19590	19570	2162
461	20240110	111700	22593836730	19580	19580	19590	19570	3322
462	20240110	111600	22528799310	19580	19590	19590	19580	3561
463	20240110	111500	22459073020	19580	19600	19600	19580	1444
464	20240110	111400	22430787030	19590	19600	19610	19590	7394
465	20240110	111300	22285929360	19610	19580	19610	19580	4818
466	20240110	111200	22191530120	19580	19580	19590	19580	1658
467	20240110	111100	22159065430	19580	19610	19620	19580	4529
468	20240110	111000	22070332800	19610	19590	19610	19580	3667
469	20240110	110900	21998475110	19590	19580	19590	19580	881
470	20240110	110800	21981221570	19590	19630	19640	19580	8959
471	20240110	110700	21805533370	19640	19630	19640	19630	1163
472	20240110	110600	21782701620	19630	19620	19630	19610	3020
473	20240110	110500	21723444290	19610	19610	19620	19610	750
474	20240110	110400	21708734030	19610	19630	19640	19610	3855
475	20240110	110300	21633092950	19630	19690	19690	19630	5112
476	20240110	110200	21532572700	19680	19710	19710	19680	4846
477	20240110	110100	21437096530	19710	19680	19710	19680	2382
478	20240110	110000	21390200970	19690	19660	19690	19660	4111
479	20240110	105900	21309326100	19650	19650	19660	19630	4033
480	20240110	105800	21230113100	19660	19680	19690	19650	1168
481	20240110	105700	21207137620	19680	19700	19700	19550	18242
482	20240110	105600	20849259970	19710	19710	19720	19700	3775
483	20240110	105500	20774865130	19720	19760	19760	19710	11313
484	20240110	105400	20551561410	19760	19760	19770	19750	4075
485	20240110	105300	20471037810	19760	19730	19790	19720	5824
486	20240110	105200	20356106940	19730	19760	19800	19730	24429
487	20240110	105100	19873114940	19740	19740	19800	19730	15356
488	20240110	105000	19569560900	19740	19730	19740	19720	2467
489	20240110	104900	19520884900	19730	19740	19750	19720	3466
490	20240110	104800	19452470350	19740	19680	19740	19680	15404
491	20240110	104700	19148872550	19680	19670	19680	19670	2466
492	20240110	104600	19100350370	19680	19680	19680	19670	1126
493	20240110	104500	19078195890	19680	19690	19690	19670	1743
494	20240110	104400	19043894890	19680	19690	19690	19680	2897
495	20240110	104300	18986876320	19690	19710	19710	19680	3316
496	20240110	104200	18921577380	19710	19680	19720	19680	4026
497	20240110	104100	18842252010	19690	19680	19700	19670	3752
498	20240110	104000	18768382970	19680	19640	19680	19640	3925
499	20240110	103900	18691246790	19640	19650	19660	19640	4138
500	20240110	103800	18609946090	19650	19640	19650	19640	1810
501	20240110	103700	18574390660	19650	19620	19700	19610	19980
502	20240110	103600	18181752790	19630	19570	19630	19560	10173
503	20240110	103500	17982404820	19570	19560	19570	19560	1573
504	20240110	103400	17951622000	19560	19520	19560	19520	3298
505	20240110	103300	17887199000	19520	19490	19530	19480	13526
506	20240110	103200	17623424280	19490	19520	19520	19470	20741
507	20240110	103100	17219217460	19510	19520	19520	19500	6109
508	20240110	103000	17100026170	19520	19540	19550	19520	4627
509	20240110	102900	17009639690	19540	19560	19570	19540	2807
510	20240110	102800	16954756960	19560	19580	19590	19560	5341
511	20240110	102700	16850216300	19580	19560	19580	19540	3370
512	20240110	102600	16784297620	19570	19550	19580	19540	3115
513	20240110	102500	16723383400	19540	19540	19550	19530	2642
514	20240110	102400	16671757640	19540	19500	19540	19500	12570
515	20240110	102300	16426431080	19500	19510	19510	19490	3203
516	20240110	102200	16363969060	19510	19510	19520	19500	7446
517	20240110	102100	16218728120	19520	19510	19520	19510	2794
518	20240110	102000	16164203580	19520	19510	19520	19500	3691
519	20240110	101900	16092193560	19510	19510	19520	19500	2878
520	20240110	101800	16036042950	19510	19500	19520	19490	6672
521	20240110	101700	15905887570	19500	19520	19520	19490	6573
522	20240110	101600	15777739670	19510	19550	19550	19510	9141
523	20240110	101500	15599217160	19550	19600	19600	19550	7511
524	20240110	101400	15452167930	19590	19570	19600	19570	4776
525	20240110	101300	15358632660	19570	19530	19670	19530	24870
526	20240110	101200	14870626620	19530	19550	19550	19490	10475
527	20240110	101100	14666220520	19550	19580	19580	19550	4851
528	20240110	101000	14571308710	19600	19580	19600	19570	2271
529	20240110	100900	14526836660	19580	19600	19600	19570	6705
530	20240110	100800	14395558710	19600	19560	19600	19560	9348
531	20240110	100700	14212554470	19570	19570	19580	19560	4284
532	20240110	100600	14128725160	19570	19580	19580	19560	4068
533	20240110	100500	14049124630	19580	19490	19580	19490	11572
534	20240110	100400	13823197820	19500	19490	19500	19470	5940
535	20240110	100300	13707426500	19490	19460	19500	19460	10495
536	20240110	100200	13502878840	19460	19530	19540	19460	21451
537	20240110	100100	13084431070	19530	19570	19580	19530	8404
538	20240110	100000	12920124690	19570	19540	19570	19530	13824
539	20240110	095900	12649894800	19550	19580	19580	19530	14275
540	20240110	095800	12370814430	19580	19610	19610	19570	24174
541	20240110	095700	11897169360	19610	19620	19620	19600	6649
542	20240110	095600	11766778100	19610	19610	19610	19600	10418
543	20240110	095500	11562502010	19610	19640	19640	19600	17117
544	20240110	095400	11226693780	19640	19660	19660	19630	7011
545	20240110	095300	11088949770	19660	19660	19660	19650	2103
546	20240110	095200	11047617100	19660	19660	19660	19650	893
547	20240110	095100	11030066850	19660	19650	19660	19640	3390
548	20240110	095000	10963456520	19650	19660	19670	19640	4958
549	20240110	094900	10866003880	19670	19680	19700	19660	2421
550	20240110	094800	10818372280	19700	19710	19710	19680	7421
551	20240110	094700	10672212070	19710	19710	19720	19700	1529
552	20240110	094600	10642075160	19710	19720	19720	19700	3562
553	20240110	094500	10571862430	19720	19710	19720	19710	1618
554	20240110	094400	10539968460	19710	19720	19730	19710	1780
555	20240110	094300	10504872840	19720	19760	19760	19720	5319
556	20240110	094200	10399881740	19760	19730	19770	19720	7459
557	20240110	094100	10252605760	19730	19710	19730	19700	2539
558	20240110	094000	10202541780	19710	19690	19710	19690	3110
559	20240110	093900	10141272830	19700	19680	19700	19680	3571
560	20240110	093800	10070952760	19690	19670	19690	19670	1249
561	20240110	093700	10046369810	19660	19640	19670	19630	2826
562	20240110	093600	9990841180	19630	19640	19640	19630	2632
563	20240110	093500	9939166420	19640	19620	19640	19620	6938
564	20240110	093400	9802988310	19630	19680	19680	19620	11759
565	20240110	093300	9572044040	19680	19700	19700	19670	5196
566	20240110	093200	9469760430	19700	19640	19710	19630	8218
567	20240110	093100	9308229480	19640	19630	19640	19620	6509
568	20240110	093000	9180450790	19630	19670	19670	19630	11858
569	20240110	092900	8947446020	19680	19680	19680	19670	2331
570	20240110	092800	8901589610	19680	19700	19700	19670	15679
571	20240110	092700	8593031990	19680	19700	19700	19670	9696
572	20240110	092600	8402102440	19700	19720	19740	19670	16129
573	20240110	092500	8084305250	19720	19830	19830	19720	21989
574	20240110	092400	7649584240	19830	19850	19850	19810	11138
575	20240110	092300	7428807340	19830	19840	19850	19800	23420
576	20240110	092200	6964177200	19840	19770	19850	19770	22283
577	20240110	092100	6522734500	19770	19720	19770	19720	5776
578	20240110	092000	6408693980	19710	19710	19740	19700	12643
579	20240110	091900	6159421070	19710	19690	19740	19690	10058
580	20240110	091800	5961246010	19690	19700	19700	19670	4251
581	20240110	091700	5877558850	19690	19660	19690	19650	10414
582	20240110	091600	5672752350	19660	19720	19730	19650	24361
583	20240110	091500	5192871530	19730	19770	19780	19720	21875
584	20240110	091400	4760827920	19780	19790	19790	19770	4891
585	20240110	091300	4664090360	19780	19800	19800	19770	9302
586	20240110	091200	4480049410	19790	19780	19800	19780	4417
587	20240110	091100	4392656100	19780	19770	19800	19760	10191
588	20240110	091000	4191072920	19770	19790	19800	19770	13264
589	20240110	090900	3928690810	19780	19820	19830	19780	7011
590	20240110	090800	3789773080	19830	19760	19830	19750	9464
591	20240110	090700	3602619530	19760	19800	19800	19750	17274
592	20240110	090600	3261165330	19800	19860	19860	19780	12473
593	20240110	090500	3013984810	19860	19820	19870	19800	20310
594	20240110	090400	2611404380	19810	19820	19870	19810	14021
595	20240110	090300	2333244680	19820	19690	19890	19690	30725
596	20240110	090200	1725401610	19690	19770	19790	19680	23051
597	20240110	090100	1270536170	19770	19620	19790	19600	29685
598	20240110	090000	686195920	19610	19630	19660	19610	34406