KissMeData/087600/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195900	12632872440	9830	9830	9830	9830	31295
3	20240108	195800	12632872440	9830	9830	9830	9830	0
4	20240108	195700	12632872440	9830	9830	9830	9830	0
5	20240108	195600	12632872440	9830	9830	9830	9830	0
6	20240108	195500	12632872440	9830	9830	9830	9830	0
7	20240108	195400	12632872440	9830	9830	9830	9830	0
8	20240108	195300	12632872440	9830	9830	9830	9830	0
9	20240108	195200	12632872440	9830	9830	9830	9830	0
10	20240108	195100	12632872440	9830	9830	9830	9830	0
11	20240108	195000	12632872440	9830	9830	9830	9830	0
12	20240108	194900	12632872440	9830	9830	9830	9830	0
13	20240108	194800	12632872440	9830	9830	9830	9830	0
14	20240108	194700	12632872440	9830	9830	9830	9830	0
15	20240108	194600	12632872440	9830	9830	9830	9830	0
16	20240108	194500	12632872440	9830	9830	9830	9830	0
17	20240108	194400	12632872440	9830	9830	9830	9830	0
18	20240108	194300	12632872440	9830	9830	9830	9830	0
19	20240108	194200	12632872440	9830	9830	9830	9830	0
20	20240108	194100	12632872440	9830	9830	9830	9830	0
21	20240108	194000	12632872440	9830	9830	9830	9830	0
22	20240108	193900	12632872440	9830	9830	9830	9830	0
23	20240108	193800	12632872440	9830	9830	9830	9830	0
24	20240108	193700	12632872440	9830	9830	9830	9830	0
25	20240108	193600	12632872440	9830	9830	9830	9830	0
26	20240108	193500	12632872440	9830	9830	9830	9830	0
27	20240108	193400	12632872440	9830	9830	9830	9830	0
28	20240108	193300	12632872440	9830	9830	9830	9830	0
29	20240108	193200	12632872440	9830	9830	9830	9830	0
30	20240108	193100	12632872440	9830	9830	9830	9830	0
31	20240108	193000	12632872440	9830	9830	9830	9830	0
32	20240108	192900	12632872440	9830	9830	9830	9830	31295
33	20240108	192800	12632872440	9830	9830	9830	9830	0
34	20240108	192700	12632872440	9830	9830	9830	9830	0
35	20240108	192600	12632872440	9830	9830	9830	9830	0
36	20240108	192500	12632872440	9830	9830	9830	9830	0
37	20240108	192400	12632872440	9830	9830	9830	9830	0
38	20240108	192300	12632872440	9830	9830	9830	9830	0
39	20240108	192200	12632872440	9830	9830	9830	9830	0
40	20240108	192100	12632872440	9830	9830	9830	9830	0
41	20240108	192000	12632872440	9830	9830	9830	9830	0
42	20240108	191900	12632872440	9830	9830	9830	9830	0
43	20240108	191800	12632872440	9830	9830	9830	9830	0
44	20240108	191700	12632872440	9830	9830	9830	9830	0
45	20240108	191600	12632872440	9830	9830	9830	9830	0
46	20240108	191500	12632872440	9830	9830	9830	9830	0
47	20240108	191400	12632872440	9830	9830	9830	9830	0
48	20240108	191300	12632872440	9830	9830	9830	9830	0
49	20240108	191200	12632872440	9830	9830	9830	9830	0
50	20240108	191100	12632872440	9830	9830	9830	9830	0
51	20240108	191000	12632872440	9830	9830	9830	9830	0
52	20240108	190900	12632872440	9830	9830	9830	9830	0
53	20240108	190800	12632872440	9830	9830	9830	9830	0
54	20240108	190700	12632872440	9830	9830	9830	9830	0
55	20240108	190600	12632872440	9830	9830	9830	9830	0
56	20240108	190500	12632872440	9830	9830	9830	9830	0
57	20240108	190400	12632872440	9830	9830	9830	9830	0
58	20240108	190300	12632872440	9830	9830	9830	9830	0
59	20240108	190200	12632872440	9830	9830	9830	9830	0
60	20240108	190100	12632872440	9830	9830	9830	9830	0
61	20240108	190000	12632872440	9830	9830	9830	9830	0
62	20240108	185900	12632872440	9830	9830	9830	9830	31295
63	20240108	185800	12632872440	9830	9830	9830	9830	0
64	20240108	185700	12632872440	9830	9830	9830	9830	0
65	20240108	185600	12632872440	9830	9830	9830	9830	0
66	20240108	185500	12632872440	9830	9830	9830	9830	0
67	20240108	185400	12632872440	9830	9830	9830	9830	0
68	20240108	185300	12632872440	9830	9830	9830	9830	0
69	20240108	185200	12632872440	9830	9830	9830	9830	0
70	20240108	185100	12632872440	9830	9830	9830	9830	0
71	20240108	185000	12632872440	9830	9830	9830	9830	0
72	20240108	184900	12632872440	9830	9830	9830	9830	0
73	20240108	184800	12632872440	9830	9830	9830	9830	0
74	20240108	184700	12632872440	9830	9830	9830	9830	0
75	20240108	184600	12632872440	9830	9830	9830	9830	0
76	20240108	184500	12632872440	9830	9830	9830	9830	0
77	20240108	184400	12632872440	9830	9830	9830	9830	0
78	20240108	184300	12632872440	9830	9830	9830	9830	0
79	20240108	184200	12632872440	9830	9830	9830	9830	0
80	20240108	184100	12632872440	9830	9830	9830	9830	0
81	20240108	184000	12632872440	9830	9830	9830	9830	0
82	20240108	183900	12632872440	9830	9830	9830	9830	0
83	20240108	183800	12632872440	9830	9830	9830	9830	0
84	20240108	183700	12632872440	9830	9830	9830	9830	0
85	20240108	183600	12632872440	9830	9830	9830	9830	0
86	20240108	183500	12632872440	9830	9830	9830	9830	0
87	20240108	183400	12632872440	9830	9830	9830	9830	0
88	20240108	183300	12632872440	9830	9830	9830	9830	0
89	20240108	183200	12632872440	9830	9830	9830	9830	0
90	20240108	183100	12632872440	9830	9830	9830	9830	0
91	20240108	183000	12632872440	9830	9830	9830	9830	0
92	20240108	182900	12632872440	9830	9830	9830	9830	31295
93	20240108	182800	12632872440	9830	9830	9830	9830	0
94	20240108	182700	12632872440	9830	9830	9830	9830	0
95	20240108	182600	12632872440	9830	9830	9830	9830	0
96	20240108	182500	12632872440	9830	9830	9830	9830	0
97	20240108	182400	12632872440	9830	9830	9830	9830	0
98	20240108	182300	12632872440	9830	9830	9830	9830	0
99	20240108	182200	12632872440	9830	9830	9830	9830	0
100	20240108	182100	12632872440	9830	9830	9830	9830	0
101	20240108	182000	12632872440	9830	9830	9830	9830	0
102	20240108	181900	12632872440	9830	9830	9830	9830	0
103	20240108	181800	12632872440	9830	9830	9830	9830	0
104	20240108	181700	12632872440	9830	9830	9830	9830	0
105	20240108	181600	12632872440	9830	9830	9830	9830	0
106	20240108	181500	12632872440	9830	9830	9830	9830	0
107	20240108	181400	12632872440	9830	9830	9830	9830	0
108	20240108	181300	12632872440	9830	9830	9830	9830	0
109	20240108	181200	12632872440	9830	9830	9830	9830	0
110	20240108	181100	12632872440	9830	9830	9830	9830	0
111	20240108	181000	12632872440	9830	9830	9830	9830	0
112	20240108	180900	12632872440	9830	9830	9830	9830	0
113	20240108	180800	12632872440	9830	9830	9830	9830	0
114	20240108	180700	12632872440	9830	9830	9830	9830	0
115	20240108	180600	12632872440	9830	9830	9830	9830	0
116	20240108	180500	12632872440	9830	9830	9830	9830	0
117	20240108	180400	12632872440	9830	9830	9830	9830	0
118	20240108	180300	12632872440	9830	9830	9830	9830	0
119	20240108	180200	12632872440	9830	9830	9830	9830	0
120	20240108	180100	12632872440	9830	9830	9830	9830	0
121	20240108	180000	12632872440	9830	9830	9830	9830	0
122	20240108	175900	12632872440	9830	9830	9830	9830	31295
123	20240108	175800	12632872440	9830	9830	9830	9830	0
124	20240108	175700	12632872440	9830	9830	9830	9830	0
125	20240108	175600	12632872440	9830	9830	9830	9830	0
126	20240108	175500	12632872440	9830	9830	9830	9830	0
127	20240108	175400	12632872440	9830	9830	9830	9830	0
128	20240108	175300	12632872440	9830	9830	9830	9830	0
129	20240108	175200	12632872440	9830	9830	9830	9830	0
130	20240108	175100	12632872440	9830	9830	9830	9830	0
131	20240108	175000	12632872440	9830	9830	9830	9830	0
132	20240108	174900	12632872440	9830	9830	9830	9830	0
133	20240108	174800	12632872440	9830	9830	9830	9830	0
134	20240108	174700	12632872440	9830	9830	9830	9830	0
135	20240108	174600	12632872440	9830	9830	9830	9830	0
136	20240108	174500	12632872440	9830	9830	9830	9830	0
137	20240108	174400	12632872440	9830	9830	9830	9830	0
138	20240108	174300	12632872440	9830	9830	9830	9830	0
139	20240108	174200	12632872440	9830	9830	9830	9830	0
140	20240108	174100	12632872440	9830	9830	9830	9830	0
141	20240108	174000	12632872440	9830	9830	9830	9830	0
142	20240108	173900	12632872440	9830	9830	9830	9830	0
143	20240108	173800	12632872440	9830	9830	9830	9830	0
144	20240108	173700	12632872440	9830	9830	9830	9830	0
145	20240108	173600	12632872440	9830	9830	9830	9830	0
146	20240108	173500	12632872440	9830	9830	9830	9830	0
147	20240108	173400	12632872440	9830	9830	9830	9830	0
148	20240108	173300	12632872440	9830	9830	9830	9830	0
149	20240108	173200	12632872440	9830	9830	9830	9830	0
150	20240108	173100	12632872440	9830	9830	9830	9830	0
151	20240108	173000	12632872440	9830	9830	9830	9830	0
152	20240108	172900	12632872440	9830	9830	9830	9830	31295
153	20240108	172800	12632872440	9830	9830	9830	9830	0
154	20240108	172700	12632872440	9830	9830	9830	9830	0
155	20240108	172600	12632872440	9830	9830	9830	9830	0
156	20240108	172500	12632872440	9830	9830	9830	9830	0
157	20240108	172400	12632872440	9830	9830	9830	9830	0
158	20240108	172300	12632872440	9830	9830	9830	9830	0
159	20240108	172200	12632872440	9830	9830	9830	9830	0
160	20240108	172100	12632872440	9830	9830	9830	9830	0
161	20240108	172000	12632872440	9830	9830	9830	9830	0
162	20240108	171900	12632872440	9830	9830	9830	9830	0
163	20240108	171800	12632872440	9830	9830	9830	9830	0
164	20240108	171700	12632872440	9830	9830	9830	9830	0
165	20240108	171600	12632872440	9830	9830	9830	9830	0
166	20240108	171500	12632872440	9830	9830	9830	9830	0
167	20240108	171400	12632872440	9830	9830	9830	9830	0
168	20240108	171300	12632872440	9830	9830	9830	9830	0
169	20240108	171200	12632872440	9830	9830	9830	9830	0
170	20240108	171100	12632872440	9830	9830	9830	9830	0
171	20240108	171000	12632872440	9830	9830	9830	9830	0
172	20240108	170900	12632872440	9830	9830	9830	9830	0
173	20240108	170800	12632872440	9830	9830	9830	9830	0
174	20240108	170700	12632872440	9830	9830	9830	9830	0
175	20240108	170600	12632872440	9830	9830	9830	9830	0
176	20240108	170500	12632872440	9830	9830	9830	9830	0
177	20240108	170400	12632872440	9830	9830	9830	9830	0
178	20240108	170300	12632872440	9830	9830	9830	9830	0
179	20240108	170200	12632872440	9830	9830	9830	9830	0
180	20240108	170100	12632872440	9830	9830	9830	9830	0
181	20240108	170000	12632872440	9830	9830	9830	9830	0
182	20240108	165900	12632872440	9830	9830	9830	9830	31295
183	20240108	165800	12632872440	9830	9830	9830	9830	0
184	20240108	165700	12632872440	9830	9830	9830	9830	0
185	20240108	165600	12632872440	9830	9830	9830	9830	0
186	20240108	165500	12632872440	9830	9830	9830	9830	0
187	20240108	165400	12632872440	9830	9830	9830	9830	0
188	20240108	165300	12632872440	9830	9830	9830	9830	0
189	20240108	165200	12632872440	9830	9830	9830	9830	0
190	20240108	165100	12632872440	9830	9830	9830	9830	0
191	20240108	165000	12632872440	9830	9830	9830	9830	0
192	20240108	164900	12632872440	9830	9830	9830	9830	0
193	20240108	164800	12632872440	9830	9830	9830	9830	0
194	20240108	164700	12632872440	9830	9830	9830	9830	0
195	20240108	164600	12632872440	9830	9830	9830	9830	0
196	20240108	164500	12632872440	9830	9830	9830	9830	0
197	20240108	164400	12632872440	9830	9830	9830	9830	0
198	20240108	164300	12632872440	9830	9830	9830	9830	0
199	20240108	164200	12632872440	9830	9830	9830	9830	0
200	20240108	164100	12632872440	9830	9830	9830	9830	0
201	20240108	164000	12632872440	9830	9830	9830	9830	0
202	20240108	163900	12632872440	9830	9830	9830	9830	0
203	20240108	163800	12632872440	9830	9830	9830	9830	0
204	20240108	163700	12632872440	9830	9830	9830	9830	0
205	20240108	163600	12632872440	9830	9830	9830	9830	0
206	20240108	163500	12632872440	9830	9830	9830	9830	0
207	20240108	163400	12632872440	9830	9830	9830	9830	0
208	20240108	163300	12632872440	9830	9830	9830	9830	0
209	20240108	163200	12632872440	9830	9830	9830	9830	0
210	20240108	163100	12632872440	9830	9830	9830	9830	0
211	20240108	163000	12632872440	9830	9830	9830	9830	0
212	20240108	162900	12632872440	9830	9830	9830	9830	31295
213	20240108	162800	12632872440	9830	9830	9830	9830	0
214	20240108	162700	12632872440	9830	9830	9830	9830	0
215	20240108	162600	12632872440	9830	9830	9830	9830	0
216	20240108	162500	12632872440	9830	9830	9830	9830	0
217	20240108	162400	12632872440	9830	9830	9830	9830	0
218	20240108	162300	12632872440	9830	9830	9830	9830	0
219	20240108	162200	12632872440	9830	9830	9830	9830	0
220	20240108	162100	12632872440	9830	9830	9830	9830	0
221	20240108	162000	12632872440	9830	9830	9830	9830	0
222	20240108	161900	12632872440	9830	9830	9830	9830	0
223	20240108	161800	12632872440	9830	9830	9830	9830	0
224	20240108	161700	12632872440	9830	9830	9830	9830	0
225	20240108	161600	12632872440	9830	9830	9830	9830	0
226	20240108	161500	12632872440	9830	9830	9830	9830	0
227	20240108	161400	12632872440	9830	9830	9830	9830	0
228	20240108	161300	12632872440	9830	9830	9830	9830	0
229	20240108	161200	12632872440	9830	9830	9830	9830	0
230	20240108	161100	12632872440	9830	9830	9830	9830	0
231	20240108	161000	12632872440	9830	9830	9830	9830	0
232	20240108	160900	12632872440	9830	9830	9830	9830	0
233	20240108	160800	12632872440	9830	9830	9830	9830	0
234	20240108	160700	12632872440	9830	9830	9830	9830	0
235	20240108	160600	12632872440	9830	9830	9830	9830	0
236	20240108	160500	12632872440	9830	9830	9830	9830	0
237	20240108	160400	12632872440	9830	9830	9830	9830	0
238	20240108	160300	12632872440	9830	9830	9830	9830	0
239	20240108	160200	12632872440	9830	9830	9830	9830	0
240	20240108	160100	12632872440	9830	9830	9830	9830	0
241	20240108	160000	12632872440	9830	9830	9830	9830	0
242	20240108	155900	12632872440	9830	9830	9830	9830	31295
243	20240108	155800	12632872440	9830	9830	9830	9830	0
244	20240108	155700	12632872440	9830	9830	9830	9830	0
245	20240108	155600	12632872440	9830	9830	9830	9830	0
246	20240108	155500	12632872440	9830	9830	9830	9830	0
247	20240108	155400	12632872440	9830	9830	9830	9830	0
248	20240108	155300	12632872440	9830	9830	9830	9830	0
249	20240108	155200	12632872440	9830	9830	9830	9830	0
250	20240108	155100	12632872440	9830	9830	9830	9830	0
251	20240108	155000	12632872440	9830	9830	9830	9830	0
252	20240108	154900	12632872440	9830	9830	9830	9830	0
253	20240108	154800	12632872440	9830	9830	9830	9830	0
254	20240108	154700	12632872440	9830	9830	9830	9830	0
255	20240108	154600	12632872440	9830	9830	9830	9830	0
256	20240108	154500	12632872440	9830	9830	9830	9830	0
257	20240108	154400	12632872440	9830	9830	9830	9830	0
258	20240108	154300	12632872440	9830	9830	9830	9830	0
259	20240108	154200	12632872440	9830	9830	9830	9830	0
260	20240108	154100	12632872440	9830	9830	9830	9830	0
261	20240108	154000	12632872440	9830	9830	9830	9830	0
262	20240108	153900	12632872440	9830	9830	9830	9830	0
263	20240108	153800	12632872440	9830	9830	9830	9830	0
264	20240108	153700	12632872440	9830	9830	9830	9830	0
265	20240108	153600	12632872440	9830	9830	9830	9830	0
266	20240108	153500	12632872440	9830	9830	9830	9830	0
267	20240108	153400	12632872440	9830	9830	9830	9830	0
268	20240108	153300	12632872440	9830	9830	9830	9830	0
269	20240108	153200	12632872440	9830	9830	9830	9830	0
270	20240108	153100	12632872440	9830	9830	9830	9830	0
271	20240108	153000	12632872440	9830	9830	9830	9830	31295
272	20240108	152900	12325242590	9860	9860	9860	9860	0
273	20240108	152800	12325242590	9860	9860	9860	9860	0
274	20240108	152700	12325242590	9860	9860	9860	9860	0
275	20240108	152600	12325242590	9860	9860	9860	9860	0
276	20240108	152500	12325242590	9860	9860	9860	9860	0
277	20240108	152400	12325242590	9860	9860	9860	9860	0
278	20240108	152300	12325242590	9860	9860	9860	9860	0
279	20240108	152200	12325242590	9860	9860	9860	9860	0
280	20240108	152100	12325242590	9860	9860	9860	9860	0
281	20240108	152000	12325242590	9860	9860	9860	9860	0
282	20240108	151900	12325242590	9860	9880	9900	9850	27030
283	20240108	151800	12058171600	9880	9870	9880	9840	11189
284	20240108	151700	11947852350	9870	9890	9890	9780	11361
285	20240108	151600	11836063360	9890	9830	9900	9830	16826
286	20240108	151500	11670046400	9830	9850	9860	9790	6726
287	20240108	151400	11603864830	9850	9730	9860	9730	19409
288	20240108	151300	11413633440	9730	9710	9740	9710	2165
289	20240108	151200	11392589570	9720	9730	9730	9710	422
290	20240108	151100	11388486630	9720	9720	9720	9700	4257
291	20240108	151000	11347171200	9710	9730	9730	9710	1448
292	20240108	150900	11333107270	9720	9750	9750	9710	534
293	20240108	150800	11327916260	9750	9710	9750	9700	1674
294	20240108	150700	11311656850	9720	9750	9760	9720	2677
295	20240108	150600	11285571870	9750	9720	9760	9720	1062
296	20240108	150500	11275227100	9710	9760	9780	9710	3187
297	20240108	150400	11244205360	9780	9700	9790	9700	3549
298	20240108	150300	11209581610	9700	9700	9700	9680	1840
299	20240108	150200	11191741770	9700	9630	9700	9630	2092
300	20240108	150100	11171533950	9640	9630	9640	9580	1906
301	20240108	150000	11153240140	9600	9640	9640	9590	4253
302	20240108	145900	11112392840	9640	9650	9660	9610	1391
303	20240108	145800	11099000080	9640	9630	9650	9620	1542
304	20240108	145700	11084156160	9620	9700	9710	9590	12626
305	20240108	145600	10962484020	9700	9770	9800	9700	5631
306	20240108	145500	10907677030	9750	9810	9810	9750	12894
307	20240108	145400	10781393120	9810	9770	9810	9760	10041
308	20240108	145300	10683047760	9770	9750	9770	9730	5549
309	20240108	145200	10628879400	9730	9700	9750	9680	5914
310	20240108	145100	10571428020	9710	9740	9750	9700	4034
311	20240108	145000	10532194430	9750	9710	9750	9690	2749
312	20240108	144900	10505450050	9710	9770	9770	9660	7184
313	20240108	144800	10435676590	9770	9760	9800	9750	9170
314	20240108	144700	10345986770	9770	9780	9810	9730	11877
315	20240108	144600	10229811710	9770	9700	9780	9700	8916
316	20240108	144500	10142930520	9690	9680	9820	9680	35248
317	20240108	144400	9799121890	9690	9650	9690	9650	8524
318	20240108	144300	9716644590	9680	9650	9680	9640	9080
319	20240108	144200	9628910380	9640	9580	9650	9570	8683
320	20240108	144100	9545341830	9590	9580	9590	9570	3641
321	20240108	144000	9510437130	9590	9580	9590	9570	1193
322	20240108	143900	9499003170	9590	9570	9590	9570	726
323	20240108	143800	9492046580	9570	9580	9580	9560	154
324	20240108	143700	9490572990	9550	9560	9570	9550	374
325	20240108	143600	9486996020	9560	9540	9560	9540	384
326	20240108	143500	9483328870	9550	9550	9550	9550	201
327	20240108	143400	9481409320	9550	9550	9550	9510	645
328	20240108	143300	9475268740	9550	9520	9550	9520	15
329	20240108	143200	9475125790	9550	9520	9550	9510	443
330	20240108	143100	9470908350	9520	9550	9550	9520	887
331	20240108	143000	9462453950	9550	9550	9550	9530	255
332	20240108	142900	9460023030	9550	9520	9550	9520	820
333	20240108	142800	9452215910	9520	9520	9520	9520	1
334	20240108	142700	9452206390	9530	9570	9570	9530	762
335	20240108	142600	9444944190	9570	9560	9570	9530	734
336	20240108	142500	9437946530	9570	9540	9570	9530	830
337	20240108	142400	9430027090	9550	9540	9550	9530	465
338	20240108	142300	9425591460	9560	9550	9560	9540	183
339	20240108	142200	9423845500	9550	9560	9560	9550	720
340	20240108	142100	9416969450	9560	9560	9560	9560	149
341	20240108	142000	9415545010	9570	9560	9570	9550	373
342	20240108	141900	9411979750	9560	9560	9560	9560	47
343	20240108	141800	9411530430	9560	9570	9570	9560	11
344	20240108	141700	9411425210	9570	9560	9570	9560	67
345	20240108	141600	9410784520	9570	9560	9570	9550	1101
346	20240108	141500	9400259210	9570	9580	9580	9570	356
347	20240108	141400	9396851810	9580	9580	9580	9560	583
348	20240108	141300	9391273250	9570	9590	9590	9570	352
349	20240108	141200	9387901940	9590	9580	9590	9570	354
350	20240108	141100	9384509790	9580	9590	9590	9570	474
351	20240108	141000	9379969260	9590	9570	9590	9570	205
352	20240108	140900	9378004490	9570	9590	9590	9570	444
353	20240108	140800	9373747350	9590	9570	9590	9570	1270
354	20240108	140700	9361587670	9570	9560	9570	9560	2912
355	20240108	140600	9333724330	9560	9550	9560	9540	1836
356	20240108	140500	9316175390	9550	9550	9550	9540	352
357	20240108	140400	9312813980	9560	9550	9560	9540	202
358	20240108	140300	9310884880	9560	9550	9560	9550	1067
359	20240108	140200	9300694890	9550	9550	9560	9550	2532
360	20240108	140100	9276496290	9550	9510	9550	9510	2693
361	20240108	140000	9250808240	9510	9510	9510	9500	1455
362	20240108	135900	9236981190	9510	9500	9510	9500	735
363	20240108	135800	9229995650	9500	9490	9500	9490	55
364	20240108	135700	9229473410	9500	9490	9500	9490	472
365	20240108	135600	9224992680	9490	9480	9490	9480	101
366	20240108	135500	9224034200	9500	9500	9500	9480	204
367	20240108	135400	9222099160	9480	9490	9500	9480	157
368	20240108	135300	9220609310	9490	9490	9500	9480	1176
369	20240108	135200	9209455930	9490	9480	9500	9480	625
370	20240108	135100	9203530290	9480	9490	9490	9480	109
371	20240108	135000	9202496820	9480	9490	9490	9480	785
372	20240108	134900	9195049840	9480	9500	9500	9480	413
373	20240108	134800	9191134170	9480	9500	9500	9480	146
374	20240108	134700	9189748350	9500	9480	9500	9470	976
375	20240108	134600	9180487910	9470	9480	9480	9470	2042
376	20240108	134500	9161135830	9490	9500	9500	9490	521
377	20240108	134400	9156191260	9500	9490	9500	9490	20
378	20240108	134300	9156001380	9500	9480	9500	9480	363
379	20240108	134200	9152558680	9500	9480	9500	9470	404
380	20240108	134100	9148732190	9500	9480	9500	9470	1666
381	20240108	134000	9132939070	9500	9470	9510	9470	615
382	20240108	133900	9127111500	9470	9520	9520	9470	4471
383	20240108	133800	9084670340	9520	9530	9530	9520	387
384	20240108	133700	9080985870	9530	9550	9550	9530	234
385	20240108	133600	9078754050	9550	9540	9560	9530	471
386	20240108	133500	9074258890	9550	9550	9550	9520	356
387	20240108	133400	9070867940	9550	9530	9550	9520	186
388	20240108	133300	9069094760	9530	9520	9530	9520	221
389	20240108	133200	9066990010	9520	9500	9520	9500	284
390	20240108	133100	9064286540	9500	9500	9500	9500	321
391	20240108	133000	9061237040	9480	9480	9500	9480	1515
392	20240108	132900	9046874590	9500	9500	9500	9480	758
393	20240108	132800	9039683530	9490	9500	9510	9490	993
394	20240108	132700	9030254170	9510	9500	9510	9490	717
395	20240108	132600	9023447470	9490	9510	9510	9490	3648
396	20240108	132500	8988791290	9520	9520	9520	9510	50
397	20240108	132400	8988315380	9520	9520	9520	9510	294
398	20240108	132300	8985517980	9520	9530	9540	9520	1141
399	20240108	132200	8974639540	9530	9530	9540	9530	51
400	20240108	132100	8974153400	9510	9530	9530	9510	557
401	20240108	132000	8968853590	9530	9530	9530	9510	346
402	20240108	131900	8965563000	9510	9510	9510	9510	1
403	20240108	131800	8965553490	9510	9500	9510	9500	653
404	20240108	131700	8959343740	9510	9510	9510	9500	2157
405	20240108	131600	8938838930	9520	9520	9530	9510	531
406	20240108	131500	8933787140	9520	9530	9540	9520	1275
407	20240108	131400	8921647480	9540	9510	9540	9510	618
408	20240108	131300	8915763780	9500	9510	9510	9500	981
409	20240108	131200	8906443060	9500	9500	9520	9500	639
410	20240108	131100	8900370450	9500	9520	9540	9500	1789
411	20240108	131000	8883355470	9540	9510	9550	9510	292
412	20240108	130900	8880574540	9510	9550	9550	9500	3886
413	20240108	130800	8843646090	9510	9550	9550	9510	2363
414	20240108	130700	8821142030	9550	9550	9550	9530	487
415	20240108	130600	8816497860	9530	9550	9550	9520	12
416	20240108	130500	8816383490	9550	9540	9550	9520	113
417	20240108	130400	8815305670	9510	9550	9550	9500	1833
418	20240108	130300	8797880250	9550	9520	9550	9510	2630
419	20240108	130200	8772853270	9520	9580	9580	9520	3334
420	20240108	130100	8741065730	9580	9530	9580	9530	3652
421	20240108	130000	8706199360	9530	9520	9550	9500	4747
422	20240108	125900	8661042340	9530	9570	9570	9510	7113
423	20240108	125800	8593211360	9580	9580	9580	9570	521
424	20240108	125700	8588222130	9580	9610	9620	9570	2102
425	20240108	125600	8568066350	9610	9610	9610	9600	347
426	20240108	125500	8564732360	9610	9610	9610	9590	590
427	20240108	125400	8559062570	9610	9600	9610	9580	694
428	20240108	125300	8552394970	9610	9600	9610	9580	1198
429	20240108	125200	8540913710	9600	9550	9610	9550	588
430	20240108	125100	8535288410	9550	9560	9570	9540	2361
431	20240108	125000	8512729620	9590	9590	9590	9560	5773
432	20240108	124900	8457437920	9590	9590	9630	9570	3185
433	20240108	124800	8426889110	9580	9610	9610	9580	7293
434	20240108	124700	8356957300	9620	9590	9630	9580	2103
435	20240108	124600	8336768630	9580	9630	9630	9580	6918
436	20240108	124500	8270331540	9630	9630	9630	9600	5414
437	20240108	124400	8218268910	9630	9650	9700	9620	12919
438	20240108	124300	8093559060	9650	9720	9850	9640	13596
439	20240108	124200	7961610190	9760	9850	9890	9600	25364
440	20240108	124100	7714824100	9840	9910	9950	9840	17541
441	20240108	124000	7540817510	9910	9840	9960	9830	41075
442	20240108	123900	7133376360	9840	9880	9880	9730	14919
443	20240108	123800	6986908300	9880	9790	9910	9780	30916
444	20240108	123700	6681476260	9790	9780	9950	9700	76265
445	20240108	123600	5928965550	9830	9670	9870	9660	26623
446	20240108	123500	5668883900	9660	9680	9680	9650	2155
447	20240108	123400	5648058230	9680	9640	9680	9640	2202
448	20240108	123300	5626787830	9650	9650	9670	9610	2345
449	20240108	123200	5604169720	9670	9640	9680	9630	6003
450	20240108	123100	5546184810	9640	9570	9640	9570	1802
451	20240108	123000	5528848020	9620	9580	9620	9550	2261
452	20240108	122900	5507175540	9590	9650	9650	9570	4442
453	20240108	122800	5464419420	9640	9590	9650	9580	8506
454	20240108	122700	5382536320	9580	9600	9600	9550	2777
455	20240108	122600	5355960200	9590	9530	9600	9530	1998
456	20240108	122500	5336859440	9530	9500	9530	9480	2641
457	20240108	122400	5311766270	9500	9480	9500	9480	58
458	20240108	122300	5311216060	9480	9490	9500	9480	542
459	20240108	122200	5306071730	9500	9480	9500	9480	194
460	20240108	122100	5304230850	9500	9470	9500	9470	539
461	20240108	122000	5299121490	9480	9480	9480	9470	668
462	20240108	121900	5292789980	9480	9440	9480	9440	2123
463	20240108	121800	5272711220	9440	9450	9450	9410	4968
464	20240108	121700	5225900410	9450	9450	9460	9450	814
465	20240108	121600	5218203050	9460	9470	9470	9440	2789
466	20240108	121500	5191853270	9480	9500	9500	9460	1852
467	20240108	121400	5174310640	9480	9500	9500	9480	184
468	20240108	121300	5172564610	9510	9500	9510	9480	731
469	20240108	121200	5165629510	9500	9510	9520	9500	130
470	20240108	121100	5164393130	9520	9500	9520	9480	1342
471	20240108	121000	5151651230	9490	9510	9520	9490	1038
472	20240108	120900	5141790340	9510	9520	9520	9510	155
473	20240108	120800	5140315820	9520	9520	9520	9520	423
474	20240108	120700	5136288860	9520	9520	9520	9500	1762
475	20240108	120600	5119532920	9520	9510	9520	9500	2490
476	20240108	120500	5095867700	9520	9520	9520	9510	1288
477	20240108	120400	5083612650	9540	9540	9540	9540	3
478	20240108	120300	5083584030	9510	9530	9560	9510	1115
479	20240108	120200	5072969070	9520	9550	9560	9520	1885
480	20240108	120100	5055002260	9560	9540	9560	9530	543
481	20240108	120000	5049820670	9530	9550	9550	9530	2304
482	20240108	115900	5027837950	9560	9560	9560	9550	419
483	20240108	115800	5023835740	9560	9560	9560	9550	476
484	20240108	115700	5019288770	9550	9580	9580	9550	1685
485	20240108	115600	5003184460	9580	9570	9580	9570	569
486	20240108	115500	4997736460	9580	9590	9590	9580	1031
487	20240108	115400	4987859360	9590	9590	9590	9580	1519
488	20240108	115300	4973305090	9580	9590	9610	9580	693
489	20240108	115200	4966665830	9590	9610	9610	9580	1327
490	20240108	115100	4953951720	9580	9610	9610	9580	2003
491	20240108	115000	4934758890	9610	9610	9610	9580	295
492	20240108	114900	4931930210	9590	9610	9610	9580	192
493	20240108	114800	4930086140	9610	9650	9650	9570	846
494	20240108	114700	4921986870	9590	9570	9590	9570	735
495	20240108	114600	4914942600	9570	9580	9580	9560	1534
496	20240108	114500	4900267650	9590	9610	9610	9570	892
497	20240108	114400	4891728700	9610	9600	9610	9550	6650
498	20240108	114300	4828081720	9610	9610	9630	9610	239
499	20240108	114200	4825784430	9640	9670	9670	9610	2762
500	20240108	114100	4799176580	9650	9590	9680	9580	2490
501	20240108	114000	4775226000	9610	9640	9660	9580	4579
502	20240108	113900	4731207470	9660	9660	9670	9640	2492
503	20240108	113800	4707167060	9680	9650	9710	9640	1787
504	20240108	113700	4689848280	9650	9660	9710	9630	2465
505	20240108	113600	4665991590	9660	9650	9660	9580	6162
506	20240108	113500	4606781220	9650	9700	9700	9590	22151
507	20240108	113400	4393350300	9700	9800	9810	9680	27695
508	20240108	113300	4124034860	9790	9720	9910	9710	96477
509	20240108	113200	3175149550	9750	9620	9770	9600	22684
510	20240108	113100	2955134590	9620	9550	9620	9550	4898
511	20240108	113000	2908215080	9600	9580	9600	9550	3305
512	20240108	112900	2876569640	9590	9560	9610	9540	2612
513	20240108	112800	2851546810	9550	9540	9560	9540	200
514	20240108	112700	2849636460	9540	9540	9540	9540	287
515	20240108	112600	2846898480	9530	9530	9540	9530	89
516	20240108	112500	2846050000	9540	9530	9540	9530	702
517	20240108	112400	2839356050	9540	9520	9540	9520	1871
518	20240108	112300	2821542490	9520	9510	9520	9510	765
519	20240108	112200	2814263140	9510	9510	9510	9500	175
520	20240108	112100	2812599510	9480	9490	9510	9480	31
521	20240108	112000	2812305390	9500	9530	9530	9500	75
522	20240108	111900	2811592780	9530	9510	9530	9470	1586
523	20240108	111800	2796538860	9530	9530	9530	9530	110
524	20240108	111700	2795490560	9530	9520	9530	9520	781
525	20240108	111600	2788053640	9520	9520	9520	9520	30
526	20240108	111500	2787768040	9520	9500	9520	9500	65
527	20240108	111400	2787150500	9530	9530	9530	9530	1008
528	20240108	111300	2777544260	9530	9530	9530	9500	41
529	20240108	111200	2777153830	9530	9500	9530	9490	264
530	20240108	111100	2774646800	9490	9490	9490	9460	170
531	20240108	111000	2773035510	9490	9470	9490	9460	374
532	20240108	110900	2769490990	9490	9500	9500	9470	1018
533	20240108	110800	2759834310	9500	9500	9500	9490	196
534	20240108	110700	2757972350	9500	9500	9500	9500	2
535	20240108	110600	2757953350	9500	9520	9520	9490	324
536	20240108	110500	2754875320	9490	9520	9520	9490	4817
537	20240108	110400	2709094510	9530	9540	9540	9530	238
538	20240108	110300	2706824000	9550	9550	9550	9520	274
539	20240108	110200	2704215130	9510	9570	9570	9510	760
540	20240108	110100	2696961960	9570	9500	9570	9490	692
541	20240108	110000	2690364070	9530	9520	9530	9500	277
542	20240108	105900	2687729700	9530	9480	9530	9460	265
543	20240108	105800	2685218660	9480	9460	9480	9460	574
544	20240108	105700	2679784750	9470	9450	9470	9440	235
545	20240108	105600	2677560700	9450	9460	9460	9410	553
546	20240108	105500	2672343130	9440	9460	9460	9440	31
547	20240108	105400	2672049890	9460	9440	9460	9420	1149
548	20240108	105300	2661215710	9470	9460	9470	9440	794
549	20240108	105200	2653708450	9470	9460	9470	9460	525
550	20240108	105100	2648741930	9460	9460	9470	9460	308
551	20240108	105000	2645828230	9460	9450	9460	9440	506
552	20240108	104900	2641048060	9460	9460	9460	9460	100
553	20240108	104800	2640102060	9470	9460	9470	9420	1816
554	20240108	104700	2622964830	9470	9480	9480	9460	221
555	20240108	104600	2620873240	9480	9480	9480	9450	1027
556	20240108	104500	2611150540	9480	9500	9500	9450	3588
557	20240108	104400	2577215020	9500	9530	9540	9470	4541
558	20240108	104300	2534076700	9530	9550	9550	9530	301
559	20240108	104200	2531208060	9550	9580	9580	9530	384
560	20240108	104100	2527545750	9540	9580	9580	9540	686
561	20240108	104000	2521000440	9540	9580	9590	9540	1516
562	20240108	103900	2506499610	9600	9600	9600	9590	96
563	20240108	103800	2505578110	9600	9570	9610	9570	603
564	20240108	103700	2499805810	9610	9560	9610	9540	1994
565	20240108	103600	2480751430	9560	9570	9570	9530	2082
566	20240108	103500	2460860190	9630	9600	9630	9580	1219
567	20240108	103400	2449173040	9600	9620	9640	9600	2004
568	20240108	103300	2429919680	9640	9660	9660	9620	683
569	20240108	103200	2423339580	9680	9690	9690	9650	1229
570	20240108	103100	2411448040	9700	9640	9700	9620	3656
571	20240108	103000	2376085250	9650	9640	9650	9640	994
572	20240108	102900	2366501650	9630	9670	9670	9630	2423
573	20240108	102800	2343144610	9660	9600	9660	9600	3501
574	20240108	102700	2309414010	9610	9630	9640	9590	4964
575	20240108	102600	2261697870	9630	9590	9630	9580	4628
576	20240108	102500	2217247940	9590	9590	9590	9580	423
577	20240108	102400	2213194630	9590	9560	9590	9560	915
578	20240108	102300	2204435070	9570	9570	9570	9530	402
579	20240108	102200	2200598810	9570	9560	9570	9560	36
580	20240108	102100	2200254630	9570	9580	9580	9520	1395
581	20240108	102000	2186950870	9570	9560	9570	9540	1813
582	20240108	101900	2169626100	9570	9590	9590	9570	388
583	20240108	101800	2165911660	9590	9560	9600	9550	838
584	20240108	101700	2157880530	9560	9550	9560	9540	110
585	20240108	101600	2156829980	9560	9570	9580	9540	1212
586	20240108	101500	2145247090	9590	9550	9590	9550	5388
587	20240108	101400	2093698790	9550	9520	9550	9520	1432
588	20240108	101300	2080041680	9520	9540	9540	9520	475
589	20240108	101200	2075516930	9530	9460	9530	9450	5335
590	20240108	101100	2024830900	9460	9460	9460	9450	265
591	20240108	101000	2022326550	9450	9450	9450	9450	469
592	20240108	100900	2017894500	9450	9480	9480	9450	486
593	20240108	100800	2013294240	9490	9480	9490	9480	365
594	20240108	100700	2009833270	9490	9500	9500	9490	65
595	20240108	100600	2009216070	9450	9460	9480	9440	6242
596	20240108	100500	1950282920	9440	9470	9470	9440	497
597	20240108	100400	1945585620	9470	9490	9520	9470	2463
598	20240108	100300	1922234640	9490	9520	9520	9490	114
599	20240108	100200	1921151720	9500	9490	9530	9490	211
600	20240108	100100	1919147450	9530	9520	9530	9480	1651
601	20240108	100000	1903465320	9520	9520	9540	9500	830
602	20240108	095900	1895568310	9540	9520	9540	9520	1228
603	20240108	095800	1883863760	9540	9520	9540	9500	2193
604	20240108	095700	1862982450	9520	9470	9520	9470	2178
605	20240108	095600	1842288960	9470	9420	9470	9410	2524
606	20240108	095500	1818484900	9420	9440	9460	9420	509
607	20240108	095400	1813683980	9440	9450	9450	9410	716
608	20240108	095300	1806931880	9450	9490	9510	9450	1353
609	20240108	095200	1794125500	9490	9500	9510	9460	888
610	20240108	095100	1785713660	9500	9510	9520	9480	836
611	20240108	095000	1777774260	9510	9490	9510	9480	487
612	20240108	094900	1773154170	9520	9500	9530	9490	1632
613	20240108	094800	1757620670	9530	9450	9540	9440	3395
614	20240108	094700	1725453570	9440	9450	9450	9440	601
615	20240108	094600	1719778640	9450	9460	9470	9440	662
616	20240108	094500	1713522450	9460	9500	9500	9460	500
617	20240108	094400	1708790540	9500	9480	9500	9460	780
618	20240108	094300	1701392650	9480	9420	9490	9410	5142
619	20240108	094200	1652770930	9410	9320	9430	9310	2957
620	20240108	094100	1625076190	9310	9340	9350	9300	5932
621	20240108	094000	1569777370	9380	9370	9390	9320	6055
622	20240108	093900	1513236380	9390	9460	9460	9380	2197
623	20240108	093800	1492586910	9460	9420	9460	9410	1200
624	20240108	093700	1481262620	9410	9400	9470	9340	10369
625	20240108	093600	1384004770	9410	9490	9490	9410	8093
626	20240108	093500	1307627680	9490	9480	9490	9460	845
627	20240108	093400	1299626010	9490	9490	9490	9450	4231
628	20240108	093300	1259591580	9490	9530	9530	9480	762
629	20240108	093200	1252362180	9490	9530	9560	9490	4974
630	20240108	093100	1204971950	9540	9490	9540	9460	6137
631	20240108	093000	1146831040	9490	9560	9590	9480	10411
632	20240108	092900	1047820340	9520	9540	9590	9510	4830
633	20240108	092800	1001829620	9540	9620	9620	9520	7063
634	20240108	092700	934459120	9550	9540	9640	9530	5549
635	20240108	092600	881337000	9550	9650	9650	9550	13058
636	20240108	092500	756261790	9660	9670	9670	9640	654
637	20240108	092400	749950870	9670	9720	9730	9640	4364
638	20240108	092300	707709720	9730	9740	9740	9720	937
639	20240108	092200	698598860	9750	9730	9750	9710	501
640	20240108	092100	693725680	9730	9730	9760	9730	1350
641	20240108	092000	680574140	9730	9760	9760	9730	1088
642	20240108	091900	669967400	9720	9690	9750	9690	643
643	20240108	091800	663707100	9700	9680	9700	9680	515
644	20240108	091700	658718510	9690	9720	9720	9690	1085
645	20240108	091600	648195740	9720	9750	9750	9720	1478
646	20240108	091500	633809690	9740	9740	9760	9710	4904
647	20240108	091400	586107530	9750	9710	9780	9710	6585
648	20240108	091300	521849290	9710	9680	9710	9680	776
649	20240108	091200	514327550	9680	9660	9680	9660	236
650	20240108	091100	512046800	9660	9660	9670	9650	1401
651	20240108	091000	498518570	9660	9690	9690	9640	1920
652	20240108	090900	479974630	9690	9680	9690	9670	1331
653	20240108	090800	467092960	9690	9750	9750	9690	2402
654	20240108	090700	443766890	9750	9670	9760	9640	5636
655	20240108	090600	389031640	9630	9650	9660	9610	6858
656	20240108	090500	323053610	9640	9650	9650	9620	3938
657	20240108	090400	285118230	9640	9680	9680	9630	4884
658	20240108	090300	238002840	9680	9700	9730	9660	2847
659	20240108	090200	210424640	9690	9710	9760	9690	3251
660	20240108	090100	178837310	9720	9730	9760	9660	2772
661	20240108	090000	151920600	9690	9780	9780	9660	15541