KissMeData/017900/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190400	47576384365	2740	2740	2740	2740	254094
3	20240110	190300	47576384365	2740	2740	2740	2740	0
4	20240110	190200	47576384365	2740	2740	2740	2740	0
5	20240110	190100	47576384365	2740	2740	2740	2740	0
6	20240110	190000	47576384365	2740	2740	2740	2740	0
7	20240110	185900	47576384365	2740	2740	2740	2740	0
8	20240110	185800	47576384365	2740	2740	2740	2740	0
9	20240110	185700	47576384365	2740	2740	2740	2740	0
10	20240110	185600	47576384365	2740	2740	2740	2740	0
11	20240110	185500	47576384365	2740	2740	2740	2740	0
12	20240110	185400	47576384365	2740	2740	2740	2740	0
13	20240110	185300	47576384365	2740	2740	2740	2740	0
14	20240110	185200	47576384365	2740	2740	2740	2740	0
15	20240110	185100	47576384365	2740	2740	2740	2740	0
16	20240110	185000	47576384365	2740	2740	2740	2740	0
17	20240110	184900	47576384365	2740	2740	2740	2740	0
18	20240110	184800	47576384365	2740	2740	2740	2740	0
19	20240110	184700	47576384365	2740	2740	2740	2740	0
20	20240110	184600	47576384365	2740	2740	2740	2740	0
21	20240110	184500	47576384365	2740	2740	2740	2740	0
22	20240110	184400	47576384365	2740	2740	2740	2740	0
23	20240110	184300	47576384365	2740	2740	2740	2740	0
24	20240110	184200	47576384365	2740	2740	2740	2740	0
25	20240110	184100	47576384365	2740	2740	2740	2740	0
26	20240110	184000	47576384365	2740	2740	2740	2740	0
27	20240110	183900	47576384365	2740	2740	2740	2740	0
28	20240110	183800	47576384365	2740	2740	2740	2740	0
29	20240110	183700	47576384365	2740	2740	2740	2740	0
30	20240110	183600	47576384365	2740	2740	2740	2740	0
31	20240110	183500	47576384365	2740	2740	2740	2740	0
32	20240110	183400	47576384365	2740	2740	2740	2740	254094
33	20240110	183300	47576384365	2740	2740	2740	2740	0
34	20240110	183200	47576384365	2740	2740	2740	2740	0
35	20240110	183100	47576384365	2740	2740	2740	2740	0
36	20240110	183000	47576384365	2740	2740	2740	2740	0
37	20240110	182900	47576384365	2740	2740	2740	2740	0
38	20240110	182800	47576384365	2740	2740	2740	2740	0
39	20240110	182700	47576384365	2740	2740	2740	2740	0
40	20240110	182600	47576384365	2740	2740	2740	2740	0
41	20240110	182500	47576384365	2740	2740	2740	2740	0
42	20240110	182400	47576384365	2740	2740	2740	2740	0
43	20240110	182300	47576384365	2740	2740	2740	2740	0
44	20240110	182200	47576384365	2740	2740	2740	2740	0
45	20240110	182100	47576384365	2740	2740	2740	2740	0
46	20240110	182000	47576384365	2740	2740	2740	2740	0
47	20240110	181900	47576384365	2740	2740	2740	2740	0
48	20240110	181800	47576384365	2740	2740	2740	2740	0
49	20240110	181700	47576384365	2740	2740	2740	2740	0
50	20240110	181600	47576384365	2740	2740	2740	2740	0
51	20240110	181500	47576384365	2740	2740	2740	2740	0
52	20240110	181400	47576384365	2740	2740	2740	2740	0
53	20240110	181300	47576384365	2740	2740	2740	2740	0
54	20240110	181200	47576384365	2740	2740	2740	2740	0
55	20240110	181100	47576384365	2740	2740	2740	2740	0
56	20240110	181000	47576384365	2740	2740	2740	2740	0
57	20240110	180900	47576384365	2740	2740	2740	2740	0
58	20240110	180800	47576384365	2740	2740	2740	2740	0
59	20240110	180700	47576384365	2740	2740	2740	2740	0
60	20240110	180600	47576384365	2740	2740	2740	2740	0
61	20240110	180500	47576384365	2740	2740	2740	2740	0
62	20240110	180400	47576384365	2740	2740	2740	2740	254094
63	20240110	180300	47576384365	2740	2740	2740	2740	0
64	20240110	180200	47576384365	2740	2740	2740	2740	0
65	20240110	180100	47576384365	2740	2740	2740	2740	0
66	20240110	180000	47576384365	2740	2740	2740	2740	0
67	20240110	175900	47576384365	2740	2740	2740	2740	0
68	20240110	175800	47576384365	2740	2740	2740	2740	0
69	20240110	175700	47576384365	2740	2740	2740	2740	0
70	20240110	175600	47576384365	2740	2740	2740	2740	0
71	20240110	175500	47576384365	2740	2740	2740	2740	0
72	20240110	175400	47576384365	2740	2740	2740	2740	0
73	20240110	175300	47576384365	2740	2740	2740	2740	0
74	20240110	175200	47576384365	2740	2740	2740	2740	0
75	20240110	175100	47576384365	2740	2740	2740	2740	0
76	20240110	175000	47576384365	2740	2740	2740	2740	0
77	20240110	174900	47576384365	2740	2740	2740	2740	0
78	20240110	174800	47576384365	2740	2740	2740	2740	0
79	20240110	174700	47576384365	2740	2740	2740	2740	0
80	20240110	174600	47576384365	2740	2740	2740	2740	0
81	20240110	174500	47576384365	2740	2740	2740	2740	0
82	20240110	174400	47576384365	2740	2740	2740	2740	0
83	20240110	174300	47576384365	2740	2740	2740	2740	0
84	20240110	174200	47576384365	2740	2740	2740	2740	0
85	20240110	174100	47576384365	2740	2740	2740	2740	0
86	20240110	174000	47576384365	2740	2740	2740	2740	0
87	20240110	173900	47576384365	2740	2740	2740	2740	0
88	20240110	173800	47576384365	2740	2740	2740	2740	0
89	20240110	173700	47576384365	2740	2740	2740	2740	0
90	20240110	173600	47576384365	2740	2740	2740	2740	0
91	20240110	173500	47576384365	2740	2740	2740	2740	0
92	20240110	173400	47576384365	2740	2740	2740	2740	254094
93	20240110	173300	47576384365	2740	2740	2740	2740	0
94	20240110	173200	47576384365	2740	2740	2740	2740	0
95	20240110	173100	47576384365	2740	2740	2740	2740	0
96	20240110	173000	47576384365	2740	2740	2740	2740	0
97	20240110	172900	47576384365	2740	2740	2740	2740	0
98	20240110	172800	47576384365	2740	2740	2740	2740	0
99	20240110	172700	47576384365	2740	2740	2740	2740	0
100	20240110	172600	47576384365	2740	2740	2740	2740	0
101	20240110	172500	47576384365	2740	2740	2740	2740	0
102	20240110	172400	47576384365	2740	2740	2740	2740	0
103	20240110	172300	47576384365	2740	2740	2740	2740	0
104	20240110	172200	47576384365	2740	2740	2740	2740	0
105	20240110	172100	47576384365	2740	2740	2740	2740	0
106	20240110	172000	47576384365	2740	2740	2740	2740	0
107	20240110	171900	47576384365	2740	2740	2740	2740	0
108	20240110	171800	47576384365	2740	2740	2740	2740	0
109	20240110	171700	47576384365	2740	2740	2740	2740	0
110	20240110	171600	47576384365	2740	2740	2740	2740	0
111	20240110	171500	47576384365	2740	2740	2740	2740	0
112	20240110	171400	47576384365	2740	2740	2740	2740	0
113	20240110	171300	47576384365	2740	2740	2740	2740	0
114	20240110	171200	47576384365	2740	2740	2740	2740	0
115	20240110	171100	47576384365	2740	2740	2740	2740	0
116	20240110	171000	47576384365	2740	2740	2740	2740	0
117	20240110	170900	47576384365	2740	2740	2740	2740	0
118	20240110	170800	47576384365	2740	2740	2740	2740	0
119	20240110	170700	47576384365	2740	2740	2740	2740	0
120	20240110	170600	47576384365	2740	2740	2740	2740	0
121	20240110	170500	47576384365	2740	2740	2740	2740	0
122	20240110	170400	47576384365	2740	2740	2740	2740	254094
123	20240110	170300	47576384365	2740	2740	2740	2740	0
124	20240110	170200	47576384365	2740	2740	2740	2740	0
125	20240110	170100	47576384365	2740	2740	2740	2740	0
126	20240110	170000	47576384365	2740	2740	2740	2740	0
127	20240110	165900	47576384365	2740	2740	2740	2740	0
128	20240110	165800	47576384365	2740	2740	2740	2740	0
129	20240110	165700	47576384365	2740	2740	2740	2740	0
130	20240110	165600	47576384365	2740	2740	2740	2740	0
131	20240110	165500	47576384365	2740	2740	2740	2740	0
132	20240110	165400	47576384365	2740	2740	2740	2740	0
133	20240110	165300	47576384365	2740	2740	2740	2740	0
134	20240110	165200	47576384365	2740	2740	2740	2740	0
135	20240110	165100	47576384365	2740	2740	2740	2740	0
136	20240110	165000	47576384365	2740	2740	2740	2740	0
137	20240110	164900	47576384365	2740	2740	2740	2740	0
138	20240110	164800	47576384365	2740	2740	2740	2740	0
139	20240110	164700	47576384365	2740	2740	2740	2740	0
140	20240110	164600	47576384365	2740	2740	2740	2740	0
141	20240110	164500	47576384365	2740	2740	2740	2740	0
142	20240110	164400	47576384365	2740	2740	2740	2740	0
143	20240110	164300	47576384365	2740	2740	2740	2740	0
144	20240110	164200	47576384365	2740	2740	2740	2740	0
145	20240110	164100	47576384365	2740	2740	2740	2740	0
146	20240110	164000	47576384365	2740	2740	2740	2740	0
147	20240110	163900	47576384365	2740	2740	2740	2740	0
148	20240110	163800	47576384365	2740	2740	2740	2740	0
149	20240110	163700	47576384365	2740	2740	2740	2740	0
150	20240110	163600	47576384365	2740	2740	2740	2740	0
151	20240110	163500	47576384365	2740	2740	2740	2740	0
152	20240110	163400	47576384365	2740	2740	2740	2740	254094
153	20240110	163300	47576384365	2740	2740	2740	2740	0
154	20240110	163200	47576384365	2740	2740	2740	2740	0
155	20240110	163100	47576384365	2740	2740	2740	2740	0
156	20240110	163000	47576384365	2740	2740	2740	2740	0
157	20240110	162900	47576384365	2740	2740	2740	2740	0
158	20240110	162800	47576384365	2740	2740	2740	2740	0
159	20240110	162700	47576384365	2740	2740	2740	2740	0
160	20240110	162600	47576384365	2740	2740	2740	2740	0
161	20240110	162500	47576384365	2740	2740	2740	2740	0
162	20240110	162400	47576384365	2740	2740	2740	2740	0
163	20240110	162300	47576384365	2740	2740	2740	2740	0
164	20240110	162200	47576384365	2740	2740	2740	2740	0
165	20240110	162100	47576384365	2740	2740	2740	2740	0
166	20240110	162000	47576384365	2740	2740	2740	2740	0
167	20240110	161900	47576384365	2740	2740	2740	2740	0
168	20240110	161800	47576384365	2740	2740	2740	2740	0
169	20240110	161700	47576384365	2740	2740	2740	2740	0
170	20240110	161600	47576384365	2740	2740	2740	2740	0
171	20240110	161500	47576384365	2740	2740	2740	2740	0
172	20240110	161400	47576384365	2740	2740	2740	2740	0
173	20240110	161300	47576384365	2740	2740	2740	2740	0
174	20240110	161200	47576384365	2740	2740	2740	2740	0
175	20240110	161100	47576384365	2740	2740	2740	2740	0
176	20240110	161000	47576384365	2740	2740	2740	2740	0
177	20240110	160900	47576384365	2740	2740	2740	2740	0
178	20240110	160800	47576384365	2740	2740	2740	2740	0
179	20240110	160700	47576384365	2740	2740	2740	2740	0
180	20240110	160600	47576384365	2740	2740	2740	2740	0
181	20240110	160500	47576384365	2740	2740	2740	2740	0
182	20240110	160400	47576384365	2740	2740	2740	2740	254094
183	20240110	160300	47576384365	2740	2740	2740	2740	0
184	20240110	160200	47576384365	2740	2740	2740	2740	0
185	20240110	160100	47576384365	2740	2740	2740	2740	0
186	20240110	160000	47576384365	2740	2740	2740	2740	0
187	20240110	155900	47576384365	2740	2740	2740	2740	0
188	20240110	155800	47576384365	2740	2740	2740	2740	0
189	20240110	155700	47576384365	2740	2740	2740	2740	0
190	20240110	155600	47576384365	2740	2740	2740	2740	0
191	20240110	155500	47576384365	2740	2740	2740	2740	0
192	20240110	155400	47576384365	2740	2740	2740	2740	0
193	20240110	155300	47576384365	2740	2740	2740	2740	0
194	20240110	155200	47576384365	2740	2740	2740	2740	0
195	20240110	155100	47576384365	2740	2740	2740	2740	0
196	20240110	155000	47576384365	2740	2740	2740	2740	0
197	20240110	154900	47576384365	2740	2740	2740	2740	0
198	20240110	154800	47576384365	2740	2740	2740	2740	0
199	20240110	154700	47576384365	2740	2740	2740	2740	0
200	20240110	154600	47576384365	2740	2740	2740	2740	0
201	20240110	154500	47576384365	2740	2740	2740	2740	0
202	20240110	154400	47576384365	2740	2740	2740	2740	0
203	20240110	154300	47576384365	2740	2740	2740	2740	0
204	20240110	154200	47576384365	2740	2740	2740	2740	0
205	20240110	154100	47576384365	2740	2740	2740	2740	0
206	20240110	154000	47576384365	2740	2740	2740	2740	0
207	20240110	153900	47576384365	2740	2740	2740	2740	0
208	20240110	153800	47576384365	2740	2740	2740	2740	0
209	20240110	153700	47576384365	2740	2740	2740	2740	0
210	20240110	153600	47576384365	2740	2740	2740	2740	0
211	20240110	153500	47576384365	2740	2740	2740	2740	0
212	20240110	153400	47576384365	2740	2740	2740	2740	254094
213	20240110	153300	47576384365	2740	2740	2740	2740	0
214	20240110	153200	47576384365	2740	2740	2740	2740	0
215	20240110	153100	47576384365	2740	2740	2740	2740	0
216	20240110	153000	47576384365	2740	2740	2740	2740	254094
217	20240110	152900	46880166805	2750	2750	2750	2750	0
218	20240110	152800	46880166805	2750	2750	2750	2750	0
219	20240110	152700	46880166805	2750	2750	2750	2750	0
220	20240110	152600	46880166805	2750	2750	2750	2750	0
221	20240110	152500	46880166805	2750	2750	2750	2750	0
222	20240110	152400	46880166805	2750	2750	2750	2750	0
223	20240110	152300	46880166805	2750	2750	2750	2750	0
224	20240110	152200	46880166805	2750	2750	2750	2750	0
225	20240110	152100	46880166805	2750	2750	2750	2750	0
226	20240110	152000	46880166805	2750	2750	2750	2750	0
227	20240110	151900	46880166805	2750	2745	2755	2745	76541
228	20240110	151800	46669788340	2740	2735	2745	2735	17192
229	20240110	151700	46622673500	2740	2745	2745	2740	13792
230	20240110	151600	46584878545	2745	2740	2745	2735	21714
231	20240110	151500	46525315035	2740	2740	2745	2735	28315
232	20240110	151400	46447752120	2740	2740	2745	2735	5312
233	20240110	151300	46433195060	2745	2740	2745	2735	14398
234	20240110	151200	46393757275	2740	2740	2740	2735	5960
235	20240110	151100	46377428500	2740	2740	2740	2730	28006
236	20240110	151000	46300821725	2735	2745	2750	2720	75613
237	20240110	150900	46094212660	2745	2745	2750	2740	23304
238	20240110	150800	46030242905	2745	2750	2750	2745	20287
239	20240110	150700	45974471550	2745	2750	2755	2745	38501
240	20240110	150600	45868606495	2750	2740	2750	2740	22417
241	20240110	150500	45807073240	2740	2740	2740	2735	21489
242	20240110	150400	45748257895	2740	2755	2755	2735	92799
243	20240110	150300	45493378710	2755	2735	2760	2735	108199
244	20240110	150200	45195914895	2740	2750	2760	2735	123044
245	20240110	150100	44858230805	2755	2695	2775	2690	154819
246	20240110	150000	44435476055	2695	2705	2705	2695	29971
247	20240110	145900	44354589755	2705	2710	2710	2705	19323
248	20240110	145800	44302285295	2705	2720	2720	2705	20308
249	20240110	145700	44247179310	2720	2715	2725	2715	8634
250	20240110	145600	44223698905	2715	2715	2720	2710	18412
251	20240110	145500	44173717395	2715	2725	2725	2715	7851
252	20240110	145400	44152367580	2725	2720	2725	2720	8659
253	20240110	145300	44128810665	2720	2715	2720	2710	5851
254	20240110	145200	44112918360	2715	2720	2725	2710	13604
255	20240110	145100	44075938910	2725	2725	2730	2720	21090
256	20240110	145000	44018471005	2725	2725	2730	2720	41973
257	20240110	144900	43904070415	2725	2705	2725	2700	39810
258	20240110	144800	43795999080	2710	2705	2710	2700	11573
259	20240110	144700	43764697295	2705	2695	2705	2695	7607
260	20240110	144600	43744181190	2695	2695	2700	2690	13294
261	20240110	144500	43708393370	2695	2695	2700	2690	20119
262	20240110	144400	43654225155	2700	2705	2705	2700	9217
263	20240110	144300	43629334945	2700	2710	2710	2700	4514
264	20240110	144200	43617137275	2710	2710	2710	2705	2806
265	20240110	144100	43609536220	2710	2710	2710	2705	1593
266	20240110	144000	43605222685	2710	2710	2710	2700	920
267	20240110	143900	43602736695	2710	2710	2715	2705	7655
268	20240110	143800	43581996580	2710	2700	2710	2695	8297
269	20240110	143700	43559563295	2695	2705	2705	2695	558
270	20240110	143600	43558056680	2705	2705	2705	2695	6195
271	20240110	143500	43541342395	2705	2705	2705	2695	3869
272	20240110	143400	43530898155	2700	2700	2705	2700	1514
273	20240110	143300	43526810305	2700	2705	2705	2700	3360
274	20240110	143200	43517736630	2700	2700	2705	2700	2336
275	20240110	143100	43511420670	2700	2700	2705	2695	2420
276	20240110	143000	43504887515	2700	2710	2710	2700	29136
277	20240110	142900	43426172715	2705	2700	2705	2700	2210
278	20240110	142800	43420196030	2700	2705	2705	2700	351
279	20240110	142700	43419247600	2705	2705	2705	2700	5785
280	20240110	142600	43403614235	2705	2715	2715	2705	12695
281	20240110	142500	43369209605	2715	2715	2720	2710	11924
282	20240110	142400	43336823590	2710	2715	2715	2710	1950
283	20240110	142300	43331529695	2715	2710	2715	2705	7228
284	20240110	142200	43311942265	2715	2705	2715	2705	5581
285	20240110	142100	43296815540	2705	2700	2710	2700	6930
286	20240110	142000	43278075350	2700	2695	2700	2695	4773
287	20240110	141900	43265190560	2695	2700	2705	2695	5575
288	20240110	141800	43250138535	2700	2705	2705	2700	3135
289	20240110	141700	43241673880	2705	2700	2705	2695	14419
290	20240110	141600	43202739795	2700	2695	2705	2695	8471
291	20240110	141500	43179851745	2700	2695	2705	2695	4744
292	20240110	141400	43167050970	2695	2695	2700	2695	2466
293	20240110	141300	43160403195	2695	2695	2700	2695	3394
294	20240110	141200	43151239735	2695	2695	2700	2690	8136
295	20240110	141100	43129311325	2695	2700	2710	2695	9597
296	20240110	141000	43103388995	2700	2700	2710	2695	9182
297	20240110	140900	43078586295	2700	2685	2700	2685	13462
298	20240110	140800	43042299290	2685	2690	2690	2685	1667
299	20240110	140700	43037816495	2690	2685	2690	2685	1493
300	20240110	140600	43033804590	2685	2690	2690	2685	1172
301	20240110	140500	43030653820	2690	2690	2690	2685	3465
302	20240110	140400	43021335930	2690	2690	2690	2685	666
303	20240110	140300	43019544480	2690	2680	2690	2680	6654
304	20240110	140200	43001673295	2680	2680	2680	2680	684
305	20240110	140100	42999840175	2680	2680	2680	2675	5383
306	20240110	140000	42985429275	2680	2680	2685	2680	1982
307	20240110	135900	42980117505	2675	2680	2685	2675	2927
308	20240110	135800	42972273660	2680	2685	2685	2680	1155
309	20240110	135700	42969178195	2685	2680	2685	2680	14222
310	20240110	135600	42931048415	2680	2680	2685	2675	3223
311	20240110	135500	42922412180	2680	2680	2680	2675	187
312	20240110	135400	42921911905	2680	2680	2680	2680	2267
313	20240110	135300	42915836345	2680	2680	2680	2675	2965
314	20240110	135200	42907898390	2675	2680	2685	2675	2195
315	20240110	135100	42902014465	2685	2675	2685	2675	7166
316	20240110	135000	42882827630	2675	2665	2675	2665	3460
317	20240110	134900	42873586230	2670	2670	2675	2665	6879
318	20240110	134800	42855223570	2670	2665	2670	2660	3429
319	20240110	134700	42846085530	2660	2665	2670	2660	3210
320	20240110	134600	42837530925	2665	2670	2675	2665	4251
321	20240110	134500	42826188690	2665	2665	2665	2665	2314
322	20240110	134400	42820021880	2665	2670	2670	2665	495
323	20240110	134300	42818701955	2665	2670	2670	2665	7832
324	20240110	134200	42797793475	2675	2670	2675	2670	4788
325	20240110	134100	42784987790	2670	2660	2670	2660	7933
326	20240110	134000	42763843915	2665	2655	2665	2655	1132
327	20240110	133900	42760832410	2660	2655	2660	2655	5659
328	20240110	133800	42745805240	2660	2665	2665	2655	9897
329	20240110	133700	42719479655	2660	2665	2665	2660	10421
330	20240110	133600	42691754285	2670	2665	2670	2660	15058
331	20240110	133500	42651651930	2660	2665	2665	2660	3746
332	20240110	133400	42641678840	2665	2665	2665	2660	3908
333	20240110	133300	42631281995	2665	2665	2670	2660	6270
334	20240110	133200	42614572440	2665	2665	2670	2665	1669
335	20240110	133100	42610122385	2665	2665	2670	2665	8880
336	20240110	133000	42586453100	2665	2670	2670	2660	3892
337	20240110	132900	42576092960	2670	2670	2670	2660	2855
338	20240110	132800	42568490985	2670	2665	2670	2665	1880
339	20240110	132700	42563478490	2670	2670	2670	2660	8347
340	20240110	132600	42541228290	2670	2670	2675	2670	5779
341	20240110	132500	42525784825	2665	2660	2670	2660	19266
342	20240110	132400	42474497585	2665	2660	2670	2660	7969
343	20240110	132300	42453291850	2660	2665	2665	2660	11487
344	20240110	132200	42422723940	2665	2665	2670	2660	8461
345	20240110	132100	42400200305	2665	2670	2670	2660	13789
346	20240110	132000	42363446270	2670	2670	2675	2670	2688
347	20240110	131900	42356269300	2675	2675	2680	2670	4701
348	20240110	131800	42343700645	2675	2670	2675	2665	5670
349	20240110	131700	42328564210	2670	2665	2670	2665	8101
350	20240110	131600	42306934720	2670	2670	2670	2665	10878
351	20240110	131500	42277932710	2670	2685	2685	2665	54783
352	20240110	131400	42131544305	2685	2695	2695	2680	62761
353	20240110	131300	41963208685	2695	2705	2705	2685	16388
354	20240110	131200	41919105445	2710	2710	2710	2695	9384
355	20240110	131100	41893768390	2710	2710	2710	2690	8579
356	20240110	131000	41870601205	2710	2715	2715	2695	9525
357	20240110	130900	41844841860	2715	2720	2720	2700	5207
358	20240110	130800	41830741980	2720	2710	2720	2700	10169
359	20240110	130700	41803162810	2710	2705	2710	2695	9088
360	20240110	130600	41778642960	2710	2710	2715	2705	6826
361	20240110	130500	41760153200	2715	2705	2715	2700	9669
362	20240110	130400	41733942930	2710	2710	2710	2700	2035
363	20240110	130300	41728434535	2710	2710	2710	2700	8335
364	20240110	130200	41705863635	2710	2700	2710	2700	5981
365	20240110	130100	41689660905	2710	2705	2710	2700	6534
366	20240110	130000	41671972795	2705	2700	2710	2695	5445
367	20240110	125900	41657254840	2700	2690	2700	2690	10590
368	20240110	125800	41628688525	2695	2700	2700	2690	2037
369	20240110	125700	41623197545	2700	2695	2700	2690	2790
370	20240110	125600	41615675215	2695	2685	2695	2685	1899
371	20240110	125500	41610574780	2685	2685	2685	2680	3812
372	20240110	125400	41600349355	2685	2690	2695	2680	12069
373	20240110	125300	41567945605	2690	2690	2695	2685	1657
374	20240110	125200	41563492615	2695	2695	2700	2685	5636
375	20240110	125100	41548324405	2695	2705	2705	2690	13555
376	20240110	125000	41511775880	2705	2710	2710	2700	11059
377	20240110	124900	41481896010	2710	2710	2710	2705	6244
378	20240110	124800	41464979410	2710	2705	2710	2705	6386
379	20240110	124700	41447691930	2710	2705	2715	2700	8866
380	20240110	124600	41423685770	2710	2710	2715	2705	3209
381	20240110	124500	41414989350	2715	2715	2715	2705	5650
382	20240110	124400	41399696700	2715	2715	2715	2710	314
383	20240110	124300	41398844945	2715	2715	2715	2710	6260
384	20240110	124200	41381874245	2715	2715	2720	2705	6844
385	20240110	124100	41363318910	2715	2720	2720	2705	1591
386	20240110	124000	41358997560	2710	2720	2720	2710	5112
387	20240110	123900	41345111940	2720	2705	2720	2705	6430
388	20240110	123800	41327658700	2710	2705	2715	2705	5343
389	20240110	123700	41313187535	2710	2705	2710	2700	3340
390	20240110	123600	41304151275	2705	2705	2705	2700	1891
391	20240110	123500	41299037515	2705	2700	2710	2700	3919
392	20240110	123400	41288436200	2705	2710	2710	2700	3579
393	20240110	123300	41278742730	2710	2705	2710	2700	6532
394	20240110	123200	41261073660	2710	2705	2715	2705	3277
395	20240110	123100	41252195785	2715	2710	2715	2705	8001
396	20240110	123000	41230513495	2710	2705	2710	2700	6668
397	20240110	122900	41212479275	2705	2715	2715	2705	1832
398	20240110	122800	41207520025	2715	2725	2725	2705	13660
399	20240110	122700	41170488525	2725	2720	2725	2710	15285
400	20240110	122600	41128908130	2720	2710	2720	2710	11258
401	20240110	122500	41098344110	2710	2705	2710	2705	8398
402	20240110	122400	41075601480	2705	2690	2705	2685	29537
403	20240110	122300	40995881365	2690	2690	2690	2685	2706
404	20240110	122200	40988607940	2690	2690	2690	2685	1719
405	20240110	122100	40983989735	2690	2690	2690	2685	3402
406	20240110	122000	40974850220	2690	2690	2690	2685	4654
407	20240110	121900	40962334460	2685	2690	2690	2685	5411
408	20240110	121800	40947804500	2685	2700	2700	2685	12321
409	20240110	121700	40914633805	2700	2700	2700	2690	6125
410	20240110	121600	40898113315	2700	2695	2700	2690	4647
411	20240110	121500	40885605505	2695	2715	2720	2690	7984
412	20240110	121400	40864058100	2715	2710	2720	2710	2028
413	20240110	121300	40858554850	2710	2715	2715	2700	2721
414	20240110	121200	40851192715	2715	2715	2720	2700	11525
415	20240110	121100	40819977485	2715	2710	2720	2700	15569
416	20240110	121000	40777761100	2710	2710	2710	2705	3240
417	20240110	120900	40768982645	2710	2705	2710	2700	3253
418	20240110	120800	40760181235	2705	2695	2705	2695	2494
419	20240110	120700	40753444820	2700	2705	2705	2695	4226
420	20240110	120600	40742034260	2705	2700	2705	2695	14314
421	20240110	120500	40703386110	2700	2690	2700	2690	7442
422	20240110	120400	40683335185	2695	2685	2695	2685	5796
423	20240110	120300	40667741270	2685	2680	2685	2675	2600
424	20240110	120200	40660762630	2675	2680	2685	2675	3843
425	20240110	120100	40650463655	2680	2690	2690	2680	8925
426	20240110	120000	40626505685	2685	2685	2690	2685	2049
427	20240110	115900	40621004035	2685	2695	2695	2685	2600
428	20240110	115800	40614006250	2690	2685	2695	2675	14050
429	20240110	115700	40576271465	2680	2675	2680	2675	8140
430	20240110	115600	40554485800	2675	2675	2685	2675	3917
431	20240110	115500	40543992100	2675	2675	2680	2665	31554
432	20240110	115400	40459653670	2675	2685	2690	2675	35885
433	20240110	115300	40363427575	2685	2690	2695	2680	28441
434	20240110	115200	40287021640	2690	2700	2700	2690	22751
435	20240110	115100	40225769270	2700	2700	2700	2695	1113
436	20240110	115000	40222764760	2700	2700	2700	2695	2994
437	20240110	114900	40214681185	2700	2700	2705	2700	910
438	20240110	114800	40212219925	2705	2700	2705	2695	6160
439	20240110	114700	40195593550	2700	2700	2700	2695	11706
440	20240110	114600	40164030165	2700	2705	2705	2700	6553
441	20240110	114500	40146330315	2710	2705	2710	2700	779
442	20240110	114400	40144225585	2705	2715	2720	2705	1753
443	20240110	114300	40139467445	2720	2705	2720	2700	9477
444	20240110	114200	40113856340	2710	2700	2710	2695	20437
445	20240110	114100	40058671060	2695	2700	2700	2690	7234
446	20240110	114000	40039178250	2695	2700	2700	2695	18884
447	20240110	113900	39988256305	2700	2705	2710	2695	7223
448	20240110	113800	39968743140	2710	2705	2710	2700	2234
449	20240110	113700	39962703435	2710	2700	2710	2700	12872
450	20240110	113600	39927927880	2705	2715	2720	2700	27490
451	20240110	113500	39853500160	2720	2720	2720	2710	7915
452	20240110	113400	39832009210	2715	2720	2730	2710	27756
453	20240110	113300	39756628445	2725	2720	2725	2720	5089
454	20240110	113200	39742777280	2725	2720	2725	2715	7387
455	20240110	113100	39722684640	2720	2725	2725	2715	2152
456	20240110	113000	39716832160	2720	2720	2725	2720	3867
457	20240110	112900	39706307870	2720	2715	2720	2715	9434
458	20240110	112800	39680680015	2715	2730	2730	2715	21600
459	20240110	112700	39621894420	2730	2735	2745	2725	28070
460	20240110	112600	39545058220	2740	2730	2740	2730	13264
461	20240110	112500	39508761875	2735	2725	2740	2725	11317
462	20240110	112400	39477830515	2730	2735	2740	2725	23286
463	20240110	112300	39414197530	2735	2735	2745	2730	21100
464	20240110	112200	39356447400	2730	2720	2735	2715	12236
465	20240110	112100	39323066050	2725	2720	2730	2715	5068
466	20240110	112000	39309266380	2720	2710	2720	2710	1585
467	20240110	111900	39304962740	2715	2715	2715	2705	6549
468	20240110	111800	39287232355	2715	2710	2715	2710	4528
469	20240110	111700	39274960605	2715	2715	2715	2710	5956
470	20240110	111600	39258810920	2715	2720	2720	2715	398
471	20240110	111500	39257729650	2720	2725	2725	2720	903
472	20240110	111400	39255273430	2720	2720	2725	2715	4150
473	20240110	111300	39243987845	2720	2710	2720	2710	3668
474	20240110	111200	39234028655	2715	2715	2715	2710	3896
475	20240110	111100	39223463390	2715	2710	2720	2710	10060
476	20240110	111000	39196157755	2710	2705	2715	2700	14537
477	20240110	110900	39156757380	2700	2705	2710	2700	9822
478	20240110	110800	39130211335	2705	2700	2710	2700	5960
479	20240110	110700	39114092480	2705	2705	2715	2705	19918
480	20240110	110600	39060153990	2705	2710	2710	2705	2954
481	20240110	110500	39052157575	2700	2715	2720	2700	21537
482	20240110	110400	38993911575	2715	2720	2720	2715	4162
483	20240110	110300	38982605265	2720	2715	2720	2710	6141
484	20240110	110200	38965954775	2715	2725	2725	2715	6866
485	20240110	110100	38947293690	2725	2720	2725	2720	4237
486	20240110	110000	38935755435	2720	2715	2725	2710	8009
487	20240110	105900	38913983985	2710	2710	2730	2710	21814
488	20240110	105800	38854729190	2705	2715	2715	2700	41378
489	20240110	105700	38742781055	2720	2715	2720	2715	2223
490	20240110	105600	38736742200	2715	2720	2720	2715	4342
491	20240110	105500	38724940785	2720	2720	2725	2710	15436
492	20240110	105400	38683050050	2725	2725	2730	2725	2241
493	20240110	105300	38676943065	2725	2730	2730	2725	3255
494	20240110	105200	38668068770	2725	2730	2730	2725	1263
495	20240110	105100	38664623590	2730	2730	2735	2725	5702
496	20240110	105000	38649055155	2730	2730	2735	2725	3444
497	20240110	104900	38639648200	2735	2720	2735	2720	15411
498	20240110	104800	38597642820	2720	2725	2725	2720	1255
499	20240110	104700	38594227105	2725	2715	2725	2710	11898
500	20240110	104600	38561946040	2715	2730	2730	2715	5217
501	20240110	104500	38547741750	2725	2725	2725	2710	6772
502	20240110	104400	38529351715	2725	2720	2730	2710	12841
503	20240110	104300	38494494735	2720	2720	2730	2715	8755
504	20240110	104200	38470693485	2720	2730	2735	2720	15828
505	20240110	104100	38427561085	2730	2735	2735	2730	7689
506	20240110	104000	38406556470	2735	2735	2740	2735	3878
507	20240110	103900	38395946785	2740	2730	2740	2730	7056
508	20240110	103800	38376668235	2730	2730	2740	2730	2832
509	20240110	103700	38368925150	2730	2735	2740	2730	12639
510	20240110	103600	38334383570	2735	2730	2735	2730	1426
511	20240110	103500	38330487400	2725	2715	2740	2715	14160
512	20240110	103400	38291853595	2715	2720	2725	2715	13009
513	20240110	103300	38256501820	2720	2725	2730	2720	3864
514	20240110	103200	38245976085	2725	2725	2730	2715	9788
515	20240110	103100	38219328865	2720	2715	2725	2715	6589
516	20240110	103000	38201425035	2715	2730	2730	2715	12270
517	20240110	102900	38168006520	2725	2725	2735	2720	15085
518	20240110	102800	38126818550	2725	2715	2725	2705	17735
519	20240110	102700	38078705300	2715	2730	2730	2715	9535
520	20240110	102600	38052804955	2725	2730	2735	2715	24627
521	20240110	102500	37985758295	2735	2710	2735	2710	15166
522	20240110	102400	37944459955	2715	2715	2720	2705	36743
523	20240110	102300	37844942525	2720	2720	2730	2715	14741
524	20240110	102200	37804826590	2720	2735	2735	2715	55047
525	20240110	102100	37654929050	2735	2750	2750	2725	48864
526	20240110	102000	37521356490	2745	2780	2780	2735	100269
527	20240110	101900	37245676645	2780	2810	2815	2770	164447
528	20240110	101800	36787195360	2810	2780	2835	2780	387275
529	20240110	101700	35699121990	2780	2750	2790	2745	133916
530	20240110	101600	35327753860	2745	2750	2755	2745	24072
531	20240110	101500	35261574095	2745	2740	2750	2740	23516
532	20240110	101400	35196965655	2745	2740	2745	2735	20041
533	20240110	101300	35142048910	2735	2745	2750	2735	60779
534	20240110	101200	34975322790	2745	2730	2745	2725	40159
535	20240110	101100	34865362025	2730	2730	2740	2725	31036
536	20240110	101000	34780511350	2735	2735	2735	2720	22004
537	20240110	100900	34720448145	2735	2715	2740	2715	58959
538	20240110	100800	34559400890	2720	2715	2725	2710	40246
539	20240110	100700	34450052560	2710	2705	2720	2695	44439
540	20240110	100600	34329653555	2695	2710	2725	2695	41052
541	20240110	100500	34218468015	2715	2690	2715	2680	39314
542	20240110	100400	34112481585	2690	2680	2695	2665	52535
543	20240110	100300	33971328560	2670	2700	2715	2650	304979
544	20240110	100200	33155327385	2700	2715	2720	2700	98470
545	20240110	100100	32889036790	2715	2715	2720	2710	14380
546	20240110	100000	32850029640	2715	2720	2720	2710	45197
547	20240110	095900	32727299890	2720	2730	2730	2720	12665
548	20240110	095800	32692815970	2735	2720	2745	2720	27187
549	20240110	095700	32618440620	2720	2720	2735	2710	25516
550	20240110	095600	32549066270	2710	2735	2735	2710	23419
551	20240110	095500	32485418060	2730	2730	2735	2720	13673
552	20240110	095400	32448116880	2730	2710	2740	2705	74118
553	20240110	095300	32246358500	2710	2715	2730	2710	72148
554	20240110	095200	32050194510	2715	2740	2740	2710	210759
555	20240110	095100	31476290030	2740	2760	2765	2740	89326
556	20240110	095000	31230543380	2760	2765	2765	2755	29832
557	20240110	094900	31148266500	2765	2765	2765	2760	38172
558	20240110	094800	31042895435	2765	2750	2775	2750	113943
559	20240110	094700	30728920240	2750	2775	2775	2750	212113
560	20240110	094600	30143389935	2770	2795	2795	2770	105336
561	20240110	094500	29850650765	2795	2780	2800	2775	29437
562	20240110	094400	29768718600	2780	2830	2830	2780	105771
563	20240110	094300	29472718295	2815	2800	2845	2790	185500
564	20240110	094200	28948318520	2805	2800	2805	2790	18274
565	20240110	094100	28897206820	2800	2805	2805	2795	12419
566	20240110	094000	28862426150	2800	2800	2805	2790	27138
567	20240110	093900	28786496095	2795	2800	2800	2785	19565
568	20240110	093800	28731825620	2800	2790	2800	2785	18673
569	20240110	093700	28679783720	2790	2785	2800	2780	44539
570	20240110	093600	28555628950	2780	2810	2810	2780	61270
571	20240110	093500	28384591925	2810	2805	2810	2800	16482
572	20240110	093400	28338349580	2805	2800	2810	2800	8333
573	20240110	093300	28314967470	2800	2825	2825	2800	50160
574	20240110	093200	28173838095	2825	2810	2825	2805	51534
575	20240110	093100	28028707645	2810	2795	2810	2780	31469
576	20240110	093000	27940853365	2790	2790	2795	2780	59915
577	20240110	092900	27774061750	2795	2810	2815	2785	45752
578	20240110	092800	27646185575	2790	2810	2820	2785	61298
579	20240110	092700	27474106685	2815	2780	2820	2770	106417
580	20240110	092600	27177293805	2770	2815	2820	2770	136011
581	20240110	092500	26798174330	2815	2825	2835	2815	41732
582	20240110	092400	26680276955	2825	2830	2830	2815	21505
583	20240110	092300	26619586940	2825	2805	2830	2805	60524
584	20240110	092200	26448861795	2805	2795	2830	2790	99368
585	20240110	092100	26169536460	2790	2810	2810	2785	83374
586	20240110	092000	25936801610	2805	2785	2815	2785	65884
587	20240110	091900	25752271895	2785	2825	2830	2785	112842
588	20240110	091800	25435692860	2820	2820	2840	2820	121222
589	20240110	091700	25092873525	2825	2800	2825	2775	271415
590	20240110	091600	24335704205	2795	2830	2830	2785	298929
591	20240110	091500	23499089675	2830	2815	2850	2805	186421
592	20240110	091400	22972104855	2815	2875	2875	2815	289236
593	20240110	091300	22150591225	2870	2835	2885	2830	296854
594	20240110	091200	21303624020	2845	2905	2945	2825	503389
595	20240110	091100	19845562285	2905	2980	2990	2905	403760
596	20240110	091000	18660078985	2985	2970	3030	2960	696922
597	20240110	090900	16570855800	2955	2925	2990	2920	374766
598	20240110	090800	15460514565	2925	2965	3000	2920	665206
599	20240110	090700	13487818310	2965	2945	2990	2940	736163
600	20240110	090600	11301941810	2945	2935	2950	2915	483882
601	20240110	090500	9881795445	2940	2895	2965	2890	869751
602	20240110	090400	7337000450	2890	2850	2900	2835	377834
603	20240110	090300	6254463945	2855	2825	2860	2820	318511
604	20240110	090200	5350178145	2830	2845	2845	2800	327454
605	20240110	090100	4426204850	2845	2850	2870	2820	468164
606	20240110	090000	3094335575	2850	2885	2895	2850	1074041