KissMeData/071970/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195000	3506801900	12770	12770	12770	12770	1875
3	20240112	194900	3506801900	12770	12770	12770	12770	0
4	20240112	194800	3506801900	12770	12770	12770	12770	0
5	20240112	194700	3506801900	12770	12770	12770	12770	0
6	20240112	194600	3506801900	12770	12770	12770	12770	0
7	20240112	194500	3506801900	12770	12770	12770	12770	0
8	20240112	194400	3506801900	12770	12770	12770	12770	0
9	20240112	194300	3506801900	12770	12770	12770	12770	0
10	20240112	194200	3506801900	12770	12770	12770	12770	0
11	20240112	194100	3506801900	12770	12770	12770	12770	0
12	20240112	194000	3506801900	12770	12770	12770	12770	0
13	20240112	193900	3506801900	12770	12770	12770	12770	0
14	20240112	193800	3506801900	12770	12770	12770	12770	0
15	20240112	193700	3506801900	12770	12770	12770	12770	0
16	20240112	193600	3506801900	12770	12770	12770	12770	0
17	20240112	193500	3506801900	12770	12770	12770	12770	0
18	20240112	193400	3506801900	12770	12770	12770	12770	0
19	20240112	193300	3506801900	12770	12770	12770	12770	0
20	20240112	193200	3506801900	12770	12770	12770	12770	0
21	20240112	193100	3506801900	12770	12770	12770	12770	0
22	20240112	193000	3506801900	12770	12770	12770	12770	0
23	20240112	192900	3506801900	12770	12770	12770	12770	0
24	20240112	192800	3506801900	12770	12770	12770	12770	0
25	20240112	192700	3506801900	12770	12770	12770	12770	0
26	20240112	192600	3506801900	12770	12770	12770	12770	0
27	20240112	192500	3506801900	12770	12770	12770	12770	0
28	20240112	192400	3506801900	12770	12770	12770	12770	0
29	20240112	192300	3506801900	12770	12770	12770	12770	0
30	20240112	192200	3506801900	12770	12770	12770	12770	0
31	20240112	192100	3506801900	12770	12770	12770	12770	0
32	20240112	192000	3506801900	12770	12770	12770	12770	1875
33	20240112	191900	3506801900	12770	12770	12770	12770	0
34	20240112	191800	3506801900	12770	12770	12770	12770	0
35	20240112	191700	3506801900	12770	12770	12770	12770	0
36	20240112	191600	3506801900	12770	12770	12770	12770	0
37	20240112	191500	3506801900	12770	12770	12770	12770	0
38	20240112	191400	3506801900	12770	12770	12770	12770	0
39	20240112	191300	3506801900	12770	12770	12770	12770	0
40	20240112	191200	3506801900	12770	12770	12770	12770	0
41	20240112	191100	3506801900	12770	12770	12770	12770	0
42	20240112	191000	3506801900	12770	12770	12770	12770	0
43	20240112	190900	3506801900	12770	12770	12770	12770	0
44	20240112	190800	3506801900	12770	12770	12770	12770	0
45	20240112	190700	3506801900	12770	12770	12770	12770	0
46	20240112	190600	3506801900	12770	12770	12770	12770	0
47	20240112	190500	3506801900	12770	12770	12770	12770	0
48	20240112	190400	3506801900	12770	12770	12770	12770	0
49	20240112	190300	3506801900	12770	12770	12770	12770	0
50	20240112	190200	3506801900	12770	12770	12770	12770	0
51	20240112	190100	3506801900	12770	12770	12770	12770	0
52	20240112	190000	3506801900	12770	12770	12770	12770	0
53	20240112	185900	3506801900	12770	12770	12770	12770	0
54	20240112	185800	3506801900	12770	12770	12770	12770	0
55	20240112	185700	3506801900	12770	12770	12770	12770	0
56	20240112	185600	3506801900	12770	12770	12770	12770	0
57	20240112	185500	3506801900	12770	12770	12770	12770	0
58	20240112	185400	3506801900	12770	12770	12770	12770	0
59	20240112	185300	3506801900	12770	12770	12770	12770	0
60	20240112	185200	3506801900	12770	12770	12770	12770	0
61	20240112	185100	3506801900	12770	12770	12770	12770	0
62	20240112	185000	3506801900	12770	12770	12770	12770	1875
63	20240112	184900	3506801900	12770	12770	12770	12770	0
64	20240112	184800	3506801900	12770	12770	12770	12770	0
65	20240112	184700	3506801900	12770	12770	12770	12770	0
66	20240112	184600	3506801900	12770	12770	12770	12770	0
67	20240112	184500	3506801900	12770	12770	12770	12770	0
68	20240112	184400	3506801900	12770	12770	12770	12770	0
69	20240112	184300	3506801900	12770	12770	12770	12770	0
70	20240112	184200	3506801900	12770	12770	12770	12770	0
71	20240112	184100	3506801900	12770	12770	12770	12770	0
72	20240112	184000	3506801900	12770	12770	12770	12770	0
73	20240112	183900	3506801900	12770	12770	12770	12770	0
74	20240112	183800	3506801900	12770	12770	12770	12770	0
75	20240112	183700	3506801900	12770	12770	12770	12770	0
76	20240112	183600	3506801900	12770	12770	12770	12770	0
77	20240112	183500	3506801900	12770	12770	12770	12770	0
78	20240112	183400	3506801900	12770	12770	12770	12770	0
79	20240112	183300	3506801900	12770	12770	12770	12770	0
80	20240112	183200	3506801900	12770	12770	12770	12770	0
81	20240112	183100	3506801900	12770	12770	12770	12770	0
82	20240112	183000	3506801900	12770	12770	12770	12770	0
83	20240112	182900	3506801900	12770	12770	12770	12770	0
84	20240112	182800	3506801900	12770	12770	12770	12770	0
85	20240112	182700	3506801900	12770	12770	12770	12770	0
86	20240112	182600	3506801900	12770	12770	12770	12770	0
87	20240112	182500	3506801900	12770	12770	12770	12770	0
88	20240112	182400	3506801900	12770	12770	12770	12770	0
89	20240112	182300	3506801900	12770	12770	12770	12770	0
90	20240112	182200	3506801900	12770	12770	12770	12770	0
91	20240112	182100	3506801900	12770	12770	12770	12770	0
92	20240112	182000	3506801900	12770	12770	12770	12770	1875
93	20240112	181900	3506801900	12770	12770	12770	12770	0
94	20240112	181800	3506801900	12770	12770	12770	12770	0
95	20240112	181700	3506801900	12770	12770	12770	12770	0
96	20240112	181600	3506801900	12770	12770	12770	12770	0
97	20240112	181500	3506801900	12770	12770	12770	12770	0
98	20240112	181400	3506801900	12770	12770	12770	12770	0
99	20240112	181300	3506801900	12770	12770	12770	12770	0
100	20240112	181200	3506801900	12770	12770	12770	12770	0
101	20240112	181100	3506801900	12770	12770	12770	12770	0
102	20240112	181000	3506801900	12770	12770	12770	12770	0
103	20240112	180900	3506801900	12770	12770	12770	12770	0
104	20240112	180800	3506801900	12770	12770	12770	12770	0
105	20240112	180700	3506801900	12770	12770	12770	12770	0
106	20240112	180600	3506801900	12770	12770	12770	12770	0
107	20240112	180500	3506801900	12770	12770	12770	12770	0
108	20240112	180400	3506801900	12770	12770	12770	12770	0
109	20240112	180300	3506801900	12770	12770	12770	12770	0
110	20240112	180200	3506801900	12770	12770	12770	12770	0
111	20240112	180100	3506801900	12770	12770	12770	12770	0
112	20240112	180000	3506801900	12770	12770	12770	12770	0
113	20240112	175900	3506801900	12770	12770	12770	12770	0
114	20240112	175800	3506801900	12770	12770	12770	12770	0
115	20240112	175700	3506801900	12770	12770	12770	12770	0
116	20240112	175600	3506801900	12770	12770	12770	12770	0
117	20240112	175500	3506801900	12770	12770	12770	12770	0
118	20240112	175400	3506801900	12770	12770	12770	12770	0
119	20240112	175300	3506801900	12770	12770	12770	12770	0
120	20240112	175200	3506801900	12770	12770	12770	12770	0
121	20240112	175100	3506801900	12770	12770	12770	12770	0
122	20240112	175000	3506801900	12770	12770	12770	12770	1875
123	20240112	174900	3506801900	12770	12770	12770	12770	0
124	20240112	174800	3506801900	12770	12770	12770	12770	0
125	20240112	174700	3506801900	12770	12770	12770	12770	0
126	20240112	174600	3506801900	12770	12770	12770	12770	0
127	20240112	174500	3506801900	12770	12770	12770	12770	0
128	20240112	174400	3506801900	12770	12770	12770	12770	0
129	20240112	174300	3506801900	12770	12770	12770	12770	0
130	20240112	174200	3506801900	12770	12770	12770	12770	0
131	20240112	174100	3506801900	12770	12770	12770	12770	0
132	20240112	174000	3506801900	12770	12770	12770	12770	0
133	20240112	173900	3506801900	12770	12770	12770	12770	0
134	20240112	173800	3506801900	12770	12770	12770	12770	0
135	20240112	173700	3506801900	12770	12770	12770	12770	0
136	20240112	173600	3506801900	12770	12770	12770	12770	0
137	20240112	173500	3506801900	12770	12770	12770	12770	0
138	20240112	173400	3506801900	12770	12770	12770	12770	0
139	20240112	173300	3506801900	12770	12770	12770	12770	0
140	20240112	173200	3506801900	12770	12770	12770	12770	0
141	20240112	173100	3506801900	12770	12770	12770	12770	0
142	20240112	173000	3506801900	12770	12770	12770	12770	0
143	20240112	172900	3506801900	12770	12770	12770	12770	0
144	20240112	172800	3506801900	12770	12770	12770	12770	0
145	20240112	172700	3506801900	12770	12770	12770	12770	0
146	20240112	172600	3506801900	12770	12770	12770	12770	0
147	20240112	172500	3506801900	12770	12770	12770	12770	0
148	20240112	172400	3506801900	12770	12770	12770	12770	0
149	20240112	172300	3506801900	12770	12770	12770	12770	0
150	20240112	172200	3506801900	12770	12770	12770	12770	0
151	20240112	172100	3506801900	12770	12770	12770	12770	0
152	20240112	172000	3506801900	12770	12770	12770	12770	1875
153	20240112	171900	3506801900	12770	12770	12770	12770	0
154	20240112	171800	3506801900	12770	12770	12770	12770	0
155	20240112	171700	3506801900	12770	12770	12770	12770	0
156	20240112	171600	3506801900	12770	12770	12770	12770	0
157	20240112	171500	3506801900	12770	12770	12770	12770	0
158	20240112	171400	3506801900	12770	12770	12770	12770	0
159	20240112	171300	3506801900	12770	12770	12770	12770	0
160	20240112	171200	3506801900	12770	12770	12770	12770	0
161	20240112	171100	3506801900	12770	12770	12770	12770	0
162	20240112	171000	3506801900	12770	12770	12770	12770	0
163	20240112	170900	3506801900	12770	12770	12770	12770	0
164	20240112	170800	3506801900	12770	12770	12770	12770	0
165	20240112	170700	3506801900	12770	12770	12770	12770	0
166	20240112	170600	3506801900	12770	12770	12770	12770	0
167	20240112	170500	3506801900	12770	12770	12770	12770	0
168	20240112	170400	3506801900	12770	12770	12770	12770	0
169	20240112	170300	3506801900	12770	12770	12770	12770	0
170	20240112	170200	3506801900	12770	12770	12770	12770	0
171	20240112	170100	3506801900	12770	12770	12770	12770	0
172	20240112	170000	3506801900	12770	12770	12770	12770	0
173	20240112	165900	3506801900	12770	12770	12770	12770	0
174	20240112	165800	3506801900	12770	12770	12770	12770	0
175	20240112	165700	3506801900	12770	12770	12770	12770	0
176	20240112	165600	3506801900	12770	12770	12770	12770	0
177	20240112	165500	3506801900	12770	12770	12770	12770	0
178	20240112	165400	3506801900	12770	12770	12770	12770	0
179	20240112	165300	3506801900	12770	12770	12770	12770	0
180	20240112	165200	3506801900	12770	12770	12770	12770	0
181	20240112	165100	3506801900	12770	12770	12770	12770	0
182	20240112	165000	3506801900	12770	12770	12770	12770	1875
183	20240112	164900	3506801900	12770	12770	12770	12770	0
184	20240112	164800	3506801900	12770	12770	12770	12770	0
185	20240112	164700	3506801900	12770	12770	12770	12770	0
186	20240112	164600	3506801900	12770	12770	12770	12770	0
187	20240112	164500	3506801900	12770	12770	12770	12770	0
188	20240112	164400	3506801900	12770	12770	12770	12770	0
189	20240112	164300	3506801900	12770	12770	12770	12770	0
190	20240112	164200	3506801900	12770	12770	12770	12770	0
191	20240112	164100	3506801900	12770	12770	12770	12770	0
192	20240112	164000	3506801900	12770	12770	12770	12770	0
193	20240112	163900	3506801900	12770	12770	12770	12770	0
194	20240112	163800	3506801900	12770	12770	12770	12770	0
195	20240112	163700	3506801900	12770	12770	12770	12770	0
196	20240112	163600	3506801900	12770	12770	12770	12770	0
197	20240112	163500	3506801900	12770	12770	12770	12770	0
198	20240112	163400	3506801900	12770	12770	12770	12770	0
199	20240112	163300	3506801900	12770	12770	12770	12770	0
200	20240112	163200	3506801900	12770	12770	12770	12770	0
201	20240112	163100	3506801900	12770	12770	12770	12770	0
202	20240112	163000	3506801900	12770	12770	12770	12770	0
203	20240112	162900	3506801900	12770	12770	12770	12770	0
204	20240112	162800	3506801900	12770	12770	12770	12770	0
205	20240112	162700	3506801900	12770	12770	12770	12770	0
206	20240112	162600	3506801900	12770	12770	12770	12770	0
207	20240112	162500	3506801900	12770	12770	12770	12770	0
208	20240112	162400	3506801900	12770	12770	12770	12770	0
209	20240112	162300	3506801900	12770	12770	12770	12770	0
210	20240112	162200	3506801900	12770	12770	12770	12770	0
211	20240112	162100	3506801900	12770	12770	12770	12770	0
212	20240112	162000	3506801900	12770	12770	12770	12770	1875
213	20240112	161900	3506801900	12770	12770	12770	12770	0
214	20240112	161800	3506801900	12770	12770	12770	12770	0
215	20240112	161700	3506801900	12770	12770	12770	12770	0
216	20240112	161600	3506801900	12770	12770	12770	12770	0
217	20240112	161500	3506801900	12770	12770	12770	12770	0
218	20240112	161400	3506801900	12770	12770	12770	12770	0
219	20240112	161300	3506801900	12770	12770	12770	12770	0
220	20240112	161200	3506801900	12770	12770	12770	12770	0
221	20240112	161100	3506801900	12770	12770	12770	12770	0
222	20240112	161000	3506801900	12770	12770	12770	12770	0
223	20240112	160900	3506801900	12770	12770	12770	12770	0
224	20240112	160800	3506801900	12770	12770	12770	12770	0
225	20240112	160700	3506801900	12770	12770	12770	12770	0
226	20240112	160600	3506801900	12770	12770	12770	12770	0
227	20240112	160500	3506801900	12770	12770	12770	12770	0
228	20240112	160400	3506801900	12770	12770	12770	12770	0
229	20240112	160300	3506801900	12770	12770	12770	12770	0
230	20240112	160200	3506801900	12770	12770	12770	12770	0
231	20240112	160100	3506801900	12770	12770	12770	12770	0
232	20240112	160000	3506801900	12770	12770	12770	12770	0
233	20240112	155900	3506801900	12770	12770	12770	12770	0
234	20240112	155800	3506801900	12770	12770	12770	12770	0
235	20240112	155700	3506801900	12770	12770	12770	12770	0
236	20240112	155600	3506801900	12770	12770	12770	12770	0
237	20240112	155500	3506801900	12770	12770	12770	12770	0
238	20240112	155400	3506801900	12770	12770	12770	12770	0
239	20240112	155300	3506801900	12770	12770	12770	12770	0
240	20240112	155200	3506801900	12770	12770	12770	12770	0
241	20240112	155100	3506801900	12770	12770	12770	12770	0
242	20240112	155000	3506801900	12770	12770	12770	12770	1875
243	20240112	154900	3506801900	12770	12770	12770	12770	0
244	20240112	154800	3506801900	12770	12770	12770	12770	0
245	20240112	154700	3506801900	12770	12770	12770	12770	0
246	20240112	154600	3506801900	12770	12770	12770	12770	0
247	20240112	154500	3506801900	12770	12770	12770	12770	0
248	20240112	154400	3506801900	12770	12770	12770	12770	0
249	20240112	154300	3506801900	12770	12770	12770	12770	0
250	20240112	154200	3506801900	12770	12770	12770	12770	0
251	20240112	154100	3506801900	12770	12770	12770	12770	0
252	20240112	154000	3506801900	12770	12770	12770	12770	0
253	20240112	153900	3506801900	12770	12770	12770	12770	0
254	20240112	153800	3506801900	12770	12770	12770	12770	0
255	20240112	153700	3506801900	12770	12770	12770	12770	0
256	20240112	153600	3506801900	12770	12770	12770	12770	0
257	20240112	153500	3506801900	12770	12770	12770	12770	0
258	20240112	153400	3506801900	12770	12770	12770	12770	0
259	20240112	153300	3506801900	12770	12770	12770	12770	0
260	20240112	153200	3506801900	12770	12770	12770	12770	0
261	20240112	153100	3506801900	12770	12770	12770	12770	0
262	20240112	153000	3506801900	12770	12770	12770	12770	1875
263	20240112	152900	3482858150	12770	12770	12770	12770	0
264	20240112	152800	3482858150	12770	12770	12770	12770	0
265	20240112	152700	3482858150	12770	12770	12770	12770	0
266	20240112	152600	3482858150	12770	12770	12770	12770	0
267	20240112	152500	3482858150	12770	12770	12770	12770	0
268	20240112	152400	3482858150	12770	12770	12770	12770	0
269	20240112	152300	3482858150	12770	12770	12770	12770	0
270	20240112	152200	3482858150	12770	12770	12770	12770	0
271	20240112	152100	3482858150	12770	12770	12770	12770	0
272	20240112	152000	3482858150	12770	12770	12770	12770	0
273	20240112	151900	3482858150	12770	12800	12800	12750	1511
274	20240112	151800	3463545260	12800	12760	12810	12750	330
275	20240112	151700	3459328380	12790	12810	12810	12780	1135
276	20240112	151600	3444808770	12810	12790	12820	12760	399
277	20240112	151500	3439705230	12810	12760	12810	12760	437
278	20240112	151400	3434116480	12750	12770	12800	12750	505
279	20240112	151300	3427673630	12800	12770	12800	12770	112
280	20240112	151200	3426241670	12770	12760	12770	12760	214
281	20240112	151100	3423510490	12770	12770	12770	12750	138
282	20240112	151000	3421750170	12770	12750	12770	12750	487
283	20240112	150900	3415540380	12750	12760	12760	12750	168
284	20240112	150800	3413398370	12750	12760	12770	12750	1776
285	20240112	150700	3390738240	12770	12760	12770	12760	489
286	20240112	150600	3384497410	12770	12770	12770	12770	50
287	20240112	150500	3383858910	12760	12770	12800	12760	2834
288	20240112	150400	3347669620	12800	12780	12800	12770	272
289	20240112	150300	3344195180	12800	12800	12800	12800	48
290	20240112	150200	3343580780	12800	12780	12800	12770	1452
291	20240112	150100	3325025850	12800	12790	12800	12790	721
292	20240112	150000	3315803520	12810	12810	12810	12810	18
293	20240112	145900	3315572940	12810	12810	12810	12810	120
294	20240112	145800	3314035740	12810	12810	12810	12810	0
295	20240112	145700	3314035740	12810	12800	12810	12800	26
296	20240112	145600	3313702710	12800	12800	12800	12780	200
297	20240112	145500	3311143130	12780	12780	12780	12780	45
298	20240112	145400	3310568030	12780	12800	12800	12780	2042
299	20240112	145300	3284430730	12790	12790	12790	12790	204
300	20240112	145200	3281821570	12800	12800	12800	12800	129
301	20240112	145100	3280170370	12800	12800	12800	12800	28
302	20240112	145000	3279811970	12810	12810	12810	12810	51
303	20240112	144900	3279158660	12790	12790	12810	12780	291
304	20240112	144800	3275435060	12790	12800	12800	12790	35
305	20240112	144700	3274987400	12790	12820	12820	12790	31
306	20240112	144600	3274590110	12820	12790	12820	12790	223
307	20240112	144500	3271737130	12800	12800	12800	12800	159
308	20240112	144400	3269701930	12800	12800	12800	12800	152
309	20240112	144300	3267756330	12800	12800	12800	12800	114
310	20240112	144200	3266297130	12800	12800	12800	12800	0
311	20240112	144100	3266297130	12800	12800	12800	12800	27
312	20240112	144000	3265951530	12800	12800	12800	12800	10
313	20240112	143900	3265823530	12800	12800	12800	12800	53
314	20240112	143800	3265145130	12800	12780	12800	12780	45
315	20240112	143700	3264569230	12780	12780	12780	12780	82
316	20240112	143600	3263521270	12780	12780	12780	12780	284
317	20240112	143500	3259891750	12780	12780	12780	12770	567
318	20240112	143400	3252645650	12790	12790	12790	12790	410
319	20240112	143300	3247401750	12790	12830	12830	12790	221
320	20240112	143200	3244572980	12800	12800	12800	12800	2
321	20240112	143100	3244547380	12820	12820	12820	12820	100
322	20240112	143000	3243265380	12820	12790	12820	12790	37
323	20240112	142900	3242791370	12800	12800	12800	12800	779
324	20240112	142800	3232820170	12800	12810	12810	12800	676
325	20240112	142700	3224165760	12840	12840	12840	12840	27
326	20240112	142600	3223819080	12810	12810	12810	12810	70
327	20240112	142500	3222922380	12810	12810	12810	12810	27
328	20240112	142400	3222576510	12810	12810	12810	12810	0
329	20240112	142300	3222576510	12810	12810	12810	12810	140
330	20240112	142200	3220783110	12810	12810	12810	12810	50
331	20240112	142100	3220142610	12810	12810	12810	12810	93
332	20240112	142000	3218951280	12810	12800	12810	12800	1496
333	20240112	141900	3199802130	12800	12800	12800	12800	1
334	20240112	141800	3199789330	12770	12770	12770	12770	20
335	20240112	141700	3199533930	12770	12800	12800	12770	50
336	20240112	141600	3198894620	12770	12770	12770	12770	408
337	20240112	141500	3193684460	12770	12770	12770	12770	45
338	20240112	141400	3193109810	12800	12770	12800	12770	42
339	20240112	141300	3192572660	12770	12800	12800	12770	113
340	20240112	141200	3191129560	12800	12800	12800	12800	418
341	20240112	141100	3185779160	12780	12800	12800	12780	1341
342	20240112	141000	3168632820	12800	12800	12800	12790	476
343	20240112	140900	3162540720	12790	12790	12790	12790	99
344	20240112	140800	3161274510	12790	12780	12790	12780	442
345	20240112	140700	3155621700	12780	12790	12790	12780	96
346	20240112	140600	3154393970	12790	12800	12800	12790	96
347	20240112	140500	3153165200	12830	12820	12830	12820	9
348	20240112	140400	3153049750	12830	12830	12830	12830	27
349	20240112	140300	3152703340	12840	12840	12840	12840	100
350	20240112	140200	3151419340	12840	12770	12840	12770	13
351	20240112	140100	3151253190	12770	12840	12840	12770	129
352	20240112	140000	3149604040	12790	12780	12790	12780	848
353	20240112	135900	3138759450	12790	12770	12790	12770	71
354	20240112	135800	3137852760	12770	12790	12790	12770	140
355	20240112	135700	3136064420	12780	12780	12780	12780	104
356	20240112	135600	3134735300	12780	12790	12790	12770	797
357	20240112	135500	3124551210	12790	12790	12790	12790	12
358	20240112	135400	3124397730	12840	12840	12840	12840	0
359	20240112	135300	3124397730	12840	12780	12840	12770	1227
360	20240112	135200	3108717010	12780	12790	12810	12780	2040
361	20240112	135100	3082633450	12790	12800	12800	12790	3
362	20240112	135000	3082595060	12800	12790	12800	12780	2450
363	20240112	134900	3051260550	12800	12810	12810	12790	900
364	20240112	134800	3039744330	12800	12820	12820	12800	656
365	20240112	134700	3031341670	12820	12820	12820	12820	62
366	20240112	134600	3030546830	12820	12840	12840	12820	304
367	20240112	134500	3026648740	12840	12830	12840	12830	158
368	20240112	134400	3024621280	12830	12840	12840	12830	235
369	20240112	134300	3021603890	12840	12840	12840	12830	500
370	20240112	134200	3015185890	12840	12880	12880	12840	100
371	20240112	134100	3013900810	12880	12880	12890	12880	54
372	20240112	134000	3013204960	12890	12890	12890	12890	226
373	20240112	133900	3010291820	12890	12830	12890	12830	89
374	20240112	133800	3009149710	12830	12820	12830	12820	16
375	20240112	133700	3008944480	12830	12830	12830	12830	42
376	20240112	133600	3008405620	12830	12830	12830	12820	212
377	20240112	133500	3005686660	12820	12820	12830	12820	927
378	20240112	133400	2993802320	12820	12830	12830	12810	536
379	20240112	133300	2986930900	12820	12820	12820	12820	20
380	20240112	133200	2986674500	12830	12830	12830	12830	27
381	20240112	133100	2986328090	12830	12810	12830	12810	1153
382	20240112	133000	2971556350	12810	12830	12830	12810	1692
383	20240112	132900	2949857820	12890	12890	12890	12890	27
384	20240112	132800	2949509790	12890	12840	12890	12840	109
385	20240112	132700	2948105590	12880	12880	12880	12880	1
386	20240112	132600	2948092710	12880	12880	12880	12880	26
387	20240112	132500	2947757830	12900	12900	12900	12900	0
388	20240112	132400	2947757830	12900	12820	12900	12820	596
389	20240112	132300	2940090830	12830	12830	12830	12830	10
390	20240112	132200	2939962530	12820	12820	12820	12820	13
391	20240112	132100	2939795870	12820	12830	12860	12820	210
392	20240112	132000	2937101480	12840	12840	12840	12840	21
393	20240112	131900	2936831840	12850	12860	12860	12850	51
394	20240112	131800	2936175990	12870	12870	12870	12860	201
395	20240112	131700	2933590370	12860	12870	12870	12860	601
396	20240112	131600	2925855580	12870	12870	12870	12870	188
397	20240112	131500	2923436020	12870	12870	12870	12870	0
398	20240112	131400	2923436020	12870	12870	12870	12870	1
399	20240112	131300	2923423150	12870	12870	12870	12870	26
400	20240112	131200	2923088530	12860	12860	12860	12860	2
401	20240112	131100	2923062810	12860	12850	12860	12850	1000
402	20240112	131000	2910203380	12810	12850	12850	12810	1479
403	20240112	130900	2891251710	12830	12820	12830	12820	118
404	20240112	130800	2889738170	12810	12860	12860	12810	1022
405	20240112	130700	2876639600	12840	12830	12840	12830	81
406	20240112	130600	2875599700	12820	12820	12820	12820	0
407	20240112	130500	2875599700	12820	12860	12860	12790	326
408	20240112	130400	2871423730	12800	12800	12860	12800	47
409	20240112	130300	2870822000	12800	12830	12830	12800	2000
410	20240112	130200	2845215050	12870	12870	12870	12870	227
411	20240112	130100	2842293560	12870	12870	12870	12870	0
412	20240112	130000	2842293560	12870	12870	12870	12870	2053
413	20240112	125900	2815871450	12870	12870	12870	12850	329
414	20240112	125800	2811640260	12880	12880	12880	12880	0
415	20240112	125700	2811640260	12880	12840	12880	12810	270
416	20240112	125600	2808173930	12810	12840	12840	12810	101
417	20240112	125500	2806879530	12800	12800	12840	12800	256
418	20240112	125400	2803602410	12800	12860	12870	12800	5233
419	20240112	125300	2736475920	12880	12880	12880	12880	0
420	20240112	125200	2736475920	12880	12880	12880	12880	26
421	20240112	125100	2736141040	12860	12870	12870	12860	55
422	20240112	125000	2735433540	12870	12870	12870	12870	150
423	20240112	124900	2733503040	12880	12880	12880	12880	27
424	20240112	124800	2733155280	12860	12860	12860	12860	10
425	20240112	124700	2733026680	12870	12880	12880	12870	384
426	20240112	124600	2728082770	12900	12900	12900	12900	27
427	20240112	124500	2727734470	12910	12910	12910	12910	50
428	20240112	124400	2727088970	12910	12900	12910	12900	231
429	20240112	124300	2724108100	12880	12880	12900	12880	31
430	20240112	124200	2723708470	12880	12880	12880	12880	21
431	20240112	124100	2723437990	12890	12880	12890	12880	166
432	20240112	124000	2721299640	12910	12910	12910	12910	0
433	20240112	123900	2721299640	12910	12910	12910	12910	5
434	20240112	123800	2721235090	12900	12880	12900	12880	85
435	20240112	123700	2720139750	12870	12870	12870	12870	11
436	20240112	123600	2719998180	12880	12870	12880	12870	53
437	20240112	123500	2719315810	12870	12880	12880	12870	317
438	20240112	123400	2715233070	12880	12880	12880	12880	164
439	20240112	123300	2713120750	12880	12880	12900	12880	143
440	20240112	123200	2711278370	12890	12890	12890	12890	21
441	20240112	123100	2711007680	12880	12880	12880	12880	26
442	20240112	123000	2710672800	12860	12880	12880	12860	421
443	20240112	122900	2705257520	12880	12900	12900	12880	145
444	20240112	122800	2703387800	12900	12920	12920	12900	103
445	20240112	122700	2702057740	12910	12900	12910	12900	30
446	20240112	122600	2701670730	12910	12910	12910	12910	11
447	20240112	122500	2701528720	12920	12940	12940	12920	144
448	20240112	122400	2699665900	12930	12950	12950	12920	26
449	20240112	122300	2699329320	12950	12950	12950	12940	32
450	20240112	122200	2698914940	12940	12920	12960	12920	119
451	20240112	122100	2697372960	12930	12950	12960	12930	37
452	20240112	122000	2696893820	12960	12910	12970	12910	29
453	20240112	121900	2696517760	12970	12960	12970	12960	24
454	20240112	121800	2696206500	12970	12970	12970	12970	1
455	20240112	121700	2696193530	12980	12910	12980	12910	56
456	20240112	121600	2695468540	12910	12910	12910	12910	0
457	20240112	121500	2695468540	12910	12990	12990	12910	27
458	20240112	121400	2695117890	12990	12980	12990	12980	110
459	20240112	121300	2693689980	13000	12900	13000	12900	636
460	20240112	121200	2685431540	12900	12900	12980	12900	47
461	20240112	121100	2684823080	12900	12910	12910	12900	114
462	20240112	121000	2683351670	12910	12950	12950	12910	471
463	20240112	120900	2677266480	12990	13000	13000	12990	49
464	20240112	120800	2676629770	13000	13000	13000	13000	30
465	20240112	120700	2676239770	13000	12970	13000	12970	539
466	20240112	120600	2669236970	12970	12930	12970	12930	103
467	20240112	120500	2667901200	12970	12960	12970	12960	287
468	20240112	120400	2664178820	12950	12960	12960	12950	128
469	20240112	120300	2662520840	12970	12970	12970	12970	0
470	20240112	120200	2662520840	12970	12970	12970	12970	10
471	20240112	120100	2662391140	12970	12970	12970	12970	226
472	20240112	120000	2659459920	12970	12980	12990	12920	155
473	20240112	115900	2657448630	12980	12980	12980	12980	78
474	20240112	115800	2656436190	12980	13040	13040	12910	696
475	20240112	115700	2647402480	13040	13050	13050	13040	208
476	20240112	115600	2644688090	13050	13050	13050	13010	228
477	20240112	115500	2641718330	13050	13050	13050	13050	72
478	20240112	115400	2640778730	13050	13020	13050	13020	1013
479	20240112	115300	2627559680	13050	13060	13060	13050	2114
480	20240112	115200	2599966770	13060	13020	13060	13020	1160
481	20240112	115100	2584824040	13050	13040	13050	13020	4423
482	20240112	115000	2527104960	13040	13040	13050	13040	621
483	20240112	114900	2519004520	13040	13030	13040	13030	1161
484	20240112	114800	2503871120	13030	13030	13030	13030	1143
485	20240112	114700	2488977830	13030	13020	13030	13010	161
486	20240112	114600	2486882370	13020	13000	13020	12980	135
487	20240112	114500	2485126180	13010	13000	13010	13000	137
488	20240112	114400	2483343820	13010	12970	13010	12970	136
489	20240112	114300	2481578300	12970	13010	13010	12960	226
490	20240112	114200	2478645110	13020	13010	13020	13010	344
491	20240112	114100	2474167230	13020	13020	13040	13020	2031
492	20240112	114000	2447707400	13020	12980	13020	12970	10542
493	20240112	113900	2310729740	12980	12980	12980	12970	155
494	20240112	113800	2308717900	12980	12970	12980	12970	853
495	20240112	113700	2297654390	12970	12970	12970	12970	27
496	20240112	113600	2297304200	12960	12970	12970	12960	486
497	20240112	113500	2291003120	12970	12970	12970	12970	26
498	20240112	113400	2290665900	12970	12980	12980	12970	102
499	20240112	113300	2289342950	12980	12970	12980	12970	1031
500	20240112	113200	2275962750	12970	12960	12970	12960	243
501	20240112	113100	2272811590	12960	12970	12970	12960	596
502	20240112	113000	2265083690	12970	12960	12970	12960	1052
503	20240112	112900	2251439710	12960	12970	12970	12960	46
504	20240112	112800	2250843170	12970	12950	12970	12950	43
505	20240112	112700	2250285520	12950	12970	12970	12950	77
506	20240112	112600	2249286890	12970	12970	12970	12960	446
507	20240112	112500	2243502870	12970	12960	12970	12960	1256
508	20240112	112400	2227221930	12960	12920	12960	12910	4870
509	20240112	112300	2164211270	12910	12900	12910	12880	518
510	20240112	112200	2157538080	12900	12900	12900	12900	234
511	20240112	112100	2154519480	12900	12900	12900	12900	20
512	20240112	112000	2154261480	12920	12890	12920	12880	766
513	20240112	111900	2144386660	12890	12930	12930	12890	127
514	20240112	111800	2142748550	12930	12910	12930	12880	353
515	20240112	111700	2138194460	12940	12940	12940	12920	194
516	20240112	111600	2135686150	12950	12950	12950	12950	306
517	20240112	111500	2131723450	12950	12950	12950	12920	108
518	20240112	111400	2130327790	12950	12940	12950	12930	110
519	20240112	111300	2128904320	12940	12950	12950	12940	10
520	20240112	111200	2128774910	12950	12940	12950	12940	160
521	20240112	111100	2126703010	12950	12950	12950	12950	27
522	20240112	111000	2126353360	12950	12940	12950	12910	3012
523	20240112	110900	2087400800	12950	12950	12950	12950	1009
524	20240112	110800	2074334250	12950	12950	12950	12940	58
525	20240112	110700	2073583170	12950	12950	12960	12950	246
526	20240112	110600	2070395510	12930	12890	12970	12890	3471
527	20240112	110500	2025514660	12880	12850	12880	12850	154
528	20240112	110400	2023535730	12850	12850	12890	12850	16
529	20240112	110300	2023330090	12850	12850	12850	12850	67
530	20240112	110200	2022469140	12820	12820	12820	12820	30
531	20240112	110100	2022084540	12820	12840	12840	12820	52
532	20240112	110000	2021417720	12840	12840	12850	12820	40
533	20240112	105900	2020904040	12850	12900	12900	12850	126
534	20240112	105800	2019284890	12900	12910	12910	12900	34
535	20240112	105700	2018845960	12910	12860	12910	12860	37
536	20240112	105600	2018368840	12930	12800	12940	12800	713
537	20240112	105500	2009166770	12800	12830	12840	12800	582
538	20240112	105400	2001710300	12840	12870	12870	12840	181
539	20240112	105300	1999383890	12870	12870	12870	12870	768
540	20240112	105200	1989499730	12870	12890	12890	12870	180
541	20240112	105100	1987179550	12890	12900	12900	12890	150
542	20240112	105000	1985245220	12900	12900	12900	12890	235
543	20240112	104900	1982214990	12900	12900	12900	12890	195
544	20240112	104800	1979700520	12890	12930	12930	12890	497
545	20240112	104700	1973289420	12890	12880	12890	12870	25
546	20240112	104600	1972967610	12890	12890	12890	12890	170
547	20240112	104500	1970776310	12890	12920	12920	12890	1449
548	20240112	104400	1952074270	12940	12950	12950	12920	227
549	20240112	104300	1949136680	12960	12960	12960	12960	107
550	20240112	104200	1947749960	12960	12930	12970	12930	2131
551	20240112	104100	1920144010	12920	12930	12930	12920	228
552	20240112	104000	1917196010	12930	12940	12940	12900	373
553	20240112	103900	1912378720	12940	12870	12940	12860	1771
554	20240112	103800	1889527380	12870	12860	12870	12860	214
555	20240112	103700	1886775240	12850	12880	12880	12850	4
556	20240112	103600	1886723780	12840	12880	12890	12840	72
557	20240112	103500	1885797610	12890	12880	12890	12880	907
558	20240112	103400	1874112340	12880	12830	12880	12830	1513
559	20240112	103300	1854648040	12820	12800	12820	12800	1030
560	20240112	103200	1841457430	12770	12800	12800	12770	4
561	20240112	103100	1841406320	12770	12800	12810	12770	791
562	20240112	103000	1831281270	12800	12750	12810	12730	5854
563	20240112	102900	1756365890	12740	12720	12740	12720	23
564	20240112	102800	1756073100	12710	12710	12710	12710	3
565	20240112	102700	1756034970	12700	12670	12700	12670	466
566	20240112	102600	1750124260	12690	12690	12690	12690	72
567	20240112	102500	1749210580	12670	12680	12680	12670	95
568	20240112	102400	1748006180	12680	12680	12680	12680	169
569	20240112	102300	1745863260	12670	12670	12670	12670	18
570	20240112	102200	1745635200	12670	12670	12670	12660	103
571	20240112	102100	1744330210	12680	12660	12680	12660	1006
572	20240112	102000	1731585110	12630	12650	12660	12630	130
573	20240112	101900	1729940120	12660	12630	12670	12630	94
574	20240112	101800	1728752740	12620	12620	12620	12620	1224
575	20240112	101700	1713305860	12620	12670	12670	12610	2001
576	20240112	101600	1688063070	12680	12650	12680	12610	3500
577	20240112	101500	1643872540	12680	12680	12680	12680	46
578	20240112	101400	1643289260	12680	12700	12700	12650	1345
579	20240112	101300	1626265420	12700	12710	12710	12700	335
580	20240112	101200	1622010790	12700	12710	12710	12700	1024
581	20240112	101100	1609004690	12710	12710	12710	12700	606
582	20240112	101000	1601307480	12700	12730	12730	12700	1174
583	20240112	100900	1586390560	12730	12730	12730	12730	168
584	20240112	100800	1584251920	12730	12740	12740	12730	184
585	20240112	100700	1581908220	12740	12750	12750	12740	255
586	20240112	100600	1578657520	12750	12770	12770	12750	1421
587	20240112	100500	1560523020	12770	12760	12770	12760	1291
588	20240112	100400	1544039810	12750	12750	12750	12740	2578
589	20240112	100300	1511170890	12760	12770	12780	12760	1094
590	20240112	100200	1497204460	12780	12800	12800	12780	147
591	20240112	100100	1495324880	12800	12790	12800	12780	2039
592	20240112	100000	1469264020	12790	12810	12810	12790	1842
593	20240112	095900	1445689240	12810	12810	12810	12800	1310
594	20240112	095800	1428916360	12810	12820	12820	12810	1238
595	20240112	095700	1413055100	12810	12830	12830	12810	2348
596	20240112	095600	1382948880	12830	12830	12830	12830	227
597	20240112	095500	1380036470	12830	12840	12850	12830	2304
598	20240112	095400	1350453940	12820	12820	12850	12820	744
599	20240112	095300	1340915810	12840	12840	12850	12820	404
600	20240112	095200	1335735850	12830	12830	12830	12830	0
601	20240112	095100	1335735850	12830	12830	12840	12830	643
602	20240112	095000	1327486110	12830	12870	12870	12830	897
603	20240112	094900	1315976650	12870	12850	12870	12840	503
604	20240112	094800	1309509170	12840	12840	12850	12830	1485
605	20240112	094700	1290440660	12840	12830	12850	12830	853
606	20240112	094600	1279480540	12830	12810	12830	12800	391
607	20240112	094500	1274472200	12810	12850	12850	12810	2131
608	20240112	094400	1247133870	12850	12870	12870	12850	656
609	20240112	094300	1238700020	12860	12870	12880	12860	193
610	20240112	094200	1236216360	12870	12860	12870	12850	1350
611	20240112	094100	1218851800	12860	12840	12860	12830	2809
612	20240112	094000	1182801430	12840	12860	12870	12830	5147
613	20240112	093900	1116659130	12860	12900	12910	12860	3040
614	20240112	093800	1077521280	12900	12970	12970	12900	732
615	20240112	093700	1068072180	12970	12970	12980	12920	733
616	20240112	093600	1058588450	12940	12970	12970	12940	3027
617	20240112	093500	1019383620	13000	13000	13000	13000	1
618	20240112	093400	1019370620	13000	13000	13000	12980	300
619	20240112	093300	1015472970	13000	13010	13010	12990	80
620	20240112	093200	1014432800	13020	12950	13020	12950	1110
621	20240112	093100	1000007900	13000	13000	13000	12950	106
622	20240112	093000	998634930	13000	13000	13000	12940	399
623	20240112	092900	993448500	13000	13010	13010	12900	1416
624	20240112	092800	975148150	13000	12980	13000	12970	2180
625	20240112	092700	946849490	12980	12980	12980	12980	1004
626	20240112	092600	933817570	12980	12980	12980	12980	1437
627	20240112	092500	915165310	12990	13020	13050	12950	1037
628	20240112	092400	901706100	13030	13070	13080	13030	4686
629	20240112	092300	840517920	13080	13070	13080	13060	1524
630	20240112	092200	820605290	13070	13070	13070	13060	3305
631	20240112	092100	777433030	13070	13010	13070	13000	4536
632	20240112	092000	718200620	12990	13060	13060	12990	4553
633	20240112	091900	658870400	13030	13050	13070	13020	1545
634	20240112	091800	638706770	13010	12990	13080	12990	10385
635	20240112	091700	503617680	12990	12970	12990	12970	1561
636	20240112	091600	483347130	12980	12990	12990	12970	2441
637	20240112	091500	451639270	12990	12980	12990	12910	10332
638	20240112	091400	317501890	12980	12910	12980	12890	2773
639	20240112	091300	281587610	12930	12930	12940	12910	2335
640	20240112	091200	251412740	12930	12910	12940	12910	797
641	20240112	091100	241100510	12910	12850	12930	12850	2708
642	20240112	091000	206147600	12850	12840	12850	12810	1202
643	20240112	090900	190729740	12840	12840	12860	12830	1104
644	20240112	090800	176546270	12840	12800	12840	12790	586
645	20240112	090700	169024720	12790	12860	12860	12790	2134
646	20240112	090600	141673680	12890	12860	12890	12860	937
647	20240112	090500	129599920	12860	12900	12900	12860	1158
648	20240112	090400	114707450	12860	12810	12910	12810	1813
649	20240112	090300	91339080	12810	12820	12880	12810	176
650	20240112	090200	89079610	12800	12840	12900	12800	3411
651	20240112	090100	45131810	12840	12740	12840	12700	2082
652	20240112	090000	18477090	12700	12790	12790	12700	1445