KissMeData/086790/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	195900	31039272800	42350	42350	42350	42350	60317
3	20240103	195800	31039272800	42350	42350	42350	42350	0
4	20240103	195700	31039272800	42350	42350	42350	42350	0
5	20240103	195600	31039272800	42350	42350	42350	42350	0
6	20240103	195500	31039272800	42350	42350	42350	42350	0
7	20240103	195400	31039272800	42350	42350	42350	42350	0
8	20240103	195300	31039272800	42350	42350	42350	42350	0
9	20240103	195200	31039272800	42350	42350	42350	42350	0
10	20240103	195100	31039272800	42350	42350	42350	42350	0
11	20240103	195000	31039272800	42350	42350	42350	42350	0
12	20240103	194900	31039272800	42350	42350	42350	42350	0
13	20240103	194800	31039272800	42350	42350	42350	42350	0
14	20240103	194700	31039272800	42350	42350	42350	42350	0
15	20240103	194600	31039272800	42350	42350	42350	42350	0
16	20240103	194500	31039272800	42350	42350	42350	42350	0
17	20240103	194400	31039272800	42350	42350	42350	42350	0
18	20240103	194300	31039272800	42350	42350	42350	42350	0
19	20240103	194200	31039272800	42350	42350	42350	42350	0
20	20240103	194100	31039272800	42350	42350	42350	42350	0
21	20240103	194000	31039272800	42350	42350	42350	42350	0
22	20240103	193900	31039272800	42350	42350	42350	42350	0
23	20240103	193800	31039272800	42350	42350	42350	42350	0
24	20240103	193700	31039272800	42350	42350	42350	42350	0
25	20240103	193600	31039272800	42350	42350	42350	42350	0
26	20240103	193500	31039272800	42350	42350	42350	42350	0
27	20240103	193400	31039272800	42350	42350	42350	42350	0
28	20240103	193300	31039272800	42350	42350	42350	42350	0
29	20240103	193200	31039272800	42350	42350	42350	42350	0
30	20240103	193100	31039272800	42350	42350	42350	42350	0
31	20240103	193000	31039272800	42350	42350	42350	42350	0
32	20240103	192900	31039272800	42350	42350	42350	42350	60317
33	20240103	192800	31039272800	42350	42350	42350	42350	0
34	20240103	192700	31039272800	42350	42350	42350	42350	0
35	20240103	192600	31039272800	42350	42350	42350	42350	0
36	20240103	192500	31039272800	42350	42350	42350	42350	0
37	20240103	192400	31039272800	42350	42350	42350	42350	0
38	20240103	192300	31039272800	42350	42350	42350	42350	0
39	20240103	192200	31039272800	42350	42350	42350	42350	0
40	20240103	192100	31039272800	42350	42350	42350	42350	0
41	20240103	192000	31039272800	42350	42350	42350	42350	0
42	20240103	191900	31039272800	42350	42350	42350	42350	0
43	20240103	191800	31039272800	42350	42350	42350	42350	0
44	20240103	191700	31039272800	42350	42350	42350	42350	0
45	20240103	191600	31039272800	42350	42350	42350	42350	0
46	20240103	191500	31039272800	42350	42350	42350	42350	0
47	20240103	191400	31039272800	42350	42350	42350	42350	0
48	20240103	191300	31039272800	42350	42350	42350	42350	0
49	20240103	191200	31039272800	42350	42350	42350	42350	0
50	20240103	191100	31039272800	42350	42350	42350	42350	0
51	20240103	191000	31039272800	42350	42350	42350	42350	0
52	20240103	190900	31039272800	42350	42350	42350	42350	0
53	20240103	190800	31039272800	42350	42350	42350	42350	0
54	20240103	190700	31039272800	42350	42350	42350	42350	0
55	20240103	190600	31039272800	42350	42350	42350	42350	0
56	20240103	190500	31039272800	42350	42350	42350	42350	0
57	20240103	190400	31039272800	42350	42350	42350	42350	0
58	20240103	190300	31039272800	42350	42350	42350	42350	0
59	20240103	190200	31039272800	42350	42350	42350	42350	0
60	20240103	190100	31039272800	42350	42350	42350	42350	0
61	20240103	190000	31039272800	42350	42350	42350	42350	0
62	20240103	185900	31039272800	42350	42350	42350	42350	60317
63	20240103	185800	31039272800	42350	42350	42350	42350	0
64	20240103	185700	31039272800	42350	42350	42350	42350	0
65	20240103	185600	31039272800	42350	42350	42350	42350	0
66	20240103	185500	31039272800	42350	42350	42350	42350	0
67	20240103	185400	31039272800	42350	42350	42350	42350	0
68	20240103	185300	31039272800	42350	42350	42350	42350	0
69	20240103	185200	31039272800	42350	42350	42350	42350	0
70	20240103	185100	31039272800	42350	42350	42350	42350	0
71	20240103	185000	31039272800	42350	42350	42350	42350	0
72	20240103	184900	31039272800	42350	42350	42350	42350	0
73	20240103	184800	31039272800	42350	42350	42350	42350	0
74	20240103	184700	31039272800	42350	42350	42350	42350	0
75	20240103	184600	31039272800	42350	42350	42350	42350	0
76	20240103	184500	31039272800	42350	42350	42350	42350	0
77	20240103	184400	31039272800	42350	42350	42350	42350	0
78	20240103	184300	31039272800	42350	42350	42350	42350	0
79	20240103	184200	31039272800	42350	42350	42350	42350	0
80	20240103	184100	31039272800	42350	42350	42350	42350	0
81	20240103	184000	31039272800	42350	42350	42350	42350	0
82	20240103	183900	31039272800	42350	42350	42350	42350	0
83	20240103	183800	31039272800	42350	42350	42350	42350	0
84	20240103	183700	31039272800	42350	42350	42350	42350	0
85	20240103	183600	31039272800	42350	42350	42350	42350	0
86	20240103	183500	31039272800	42350	42350	42350	42350	0
87	20240103	183400	31039272800	42350	42350	42350	42350	0
88	20240103	183300	31039272800	42350	42350	42350	42350	0
89	20240103	183200	31039272800	42350	42350	42350	42350	0
90	20240103	183100	31039272800	42350	42350	42350	42350	0
91	20240103	183000	31039272800	42350	42350	42350	42350	0
92	20240103	182900	31039272800	42350	42350	42350	42350	60317
93	20240103	182800	31039272800	42350	42350	42350	42350	0
94	20240103	182700	31039272800	42350	42350	42350	42350	0
95	20240103	182600	31039272800	42350	42350	42350	42350	0
96	20240103	182500	31039272800	42350	42350	42350	42350	0
97	20240103	182400	31039272800	42350	42350	42350	42350	0
98	20240103	182300	31039272800	42350	42350	42350	42350	0
99	20240103	182200	31039272800	42350	42350	42350	42350	0
100	20240103	182100	31039272800	42350	42350	42350	42350	0
101	20240103	182000	31039272800	42350	42350	42350	42350	0
102	20240103	181900	31039272800	42350	42350	42350	42350	0
103	20240103	181800	31039272800	42350	42350	42350	42350	0
104	20240103	181700	31039272800	42350	42350	42350	42350	0
105	20240103	181600	31039272800	42350	42350	42350	42350	0
106	20240103	181500	31039272800	42350	42350	42350	42350	0
107	20240103	181400	31039272800	42350	42350	42350	42350	0
108	20240103	181300	31039272800	42350	42350	42350	42350	0
109	20240103	181200	31039272800	42350	42350	42350	42350	0
110	20240103	181100	31039272800	42350	42350	42350	42350	0
111	20240103	181000	31039272800	42350	42350	42350	42350	0
112	20240103	180900	31039272800	42350	42350	42350	42350	0
113	20240103	180800	31039272800	42350	42350	42350	42350	0
114	20240103	180700	31039272800	42350	42350	42350	42350	0
115	20240103	180600	31039272800	42350	42350	42350	42350	0
116	20240103	180500	31039272800	42350	42350	42350	42350	0
117	20240103	180400	31039272800	42350	42350	42350	42350	0
118	20240103	180300	31039272800	42350	42350	42350	42350	0
119	20240103	180200	31039272800	42350	42350	42350	42350	0
120	20240103	180100	31039272800	42350	42350	42350	42350	0
121	20240103	180000	31039272800	42350	42350	42350	42350	0
122	20240103	175900	31039272800	42350	42350	42350	42350	60317
123	20240103	175800	31039272800	42350	42350	42350	42350	0
124	20240103	175700	31039272800	42350	42350	42350	42350	0
125	20240103	175600	31039272800	42350	42350	42350	42350	0
126	20240103	175500	31039272800	42350	42350	42350	42350	0
127	20240103	175400	31039272800	42350	42350	42350	42350	0
128	20240103	175300	31039272800	42350	42350	42350	42350	0
129	20240103	175200	31039272800	42350	42350	42350	42350	0
130	20240103	175100	31039272800	42350	42350	42350	42350	0
131	20240103	175000	31039272800	42350	42350	42350	42350	0
132	20240103	174900	31039272800	42350	42350	42350	42350	0
133	20240103	174800	31039272800	42350	42350	42350	42350	0
134	20240103	174700	31039272800	42350	42350	42350	42350	0
135	20240103	174600	31039272800	42350	42350	42350	42350	0
136	20240103	174500	31039272800	42350	42350	42350	42350	0
137	20240103	174400	31039272800	42350	42350	42350	42350	0
138	20240103	174300	31039272800	42350	42350	42350	42350	0
139	20240103	174200	31039272800	42350	42350	42350	42350	0
140	20240103	174100	31039272800	42350	42350	42350	42350	0
141	20240103	174000	31039272800	42350	42350	42350	42350	0
142	20240103	173900	31039272800	42350	42350	42350	42350	0
143	20240103	173800	31039272800	42350	42350	42350	42350	0
144	20240103	173700	31039272800	42350	42350	42350	42350	0
145	20240103	173600	31039272800	42350	42350	42350	42350	0
146	20240103	173500	31039272800	42350	42350	42350	42350	0
147	20240103	173400	31039272800	42350	42350	42350	42350	0
148	20240103	173300	31039272800	42350	42350	42350	42350	0
149	20240103	173200	31039272800	42350	42350	42350	42350	0
150	20240103	173100	31039272800	42350	42350	42350	42350	0
151	20240103	173000	31039272800	42350	42350	42350	42350	0
152	20240103	172900	31039272800	42350	42350	42350	42350	60317
153	20240103	172800	31039272800	42350	42350	42350	42350	0
154	20240103	172700	31039272800	42350	42350	42350	42350	0
155	20240103	172600	31039272800	42350	42350	42350	42350	0
156	20240103	172500	31039272800	42350	42350	42350	42350	0
157	20240103	172400	31039272800	42350	42350	42350	42350	0
158	20240103	172300	31039272800	42350	42350	42350	42350	0
159	20240103	172200	31039272800	42350	42350	42350	42350	0
160	20240103	172100	31039272800	42350	42350	42350	42350	0
161	20240103	172000	31039272800	42350	42350	42350	42350	0
162	20240103	171900	31039272800	42350	42350	42350	42350	0
163	20240103	171800	31039272800	42350	42350	42350	42350	0
164	20240103	171700	31039272800	42350	42350	42350	42350	0
165	20240103	171600	31039272800	42350	42350	42350	42350	0
166	20240103	171500	31039272800	42350	42350	42350	42350	0
167	20240103	171400	31039272800	42350	42350	42350	42350	0
168	20240103	171300	31039272800	42350	42350	42350	42350	0
169	20240103	171200	31039272800	42350	42350	42350	42350	0
170	20240103	171100	31039272800	42350	42350	42350	42350	0
171	20240103	171000	31039272800	42350	42350	42350	42350	0
172	20240103	170900	31039272800	42350	42350	42350	42350	0
173	20240103	170800	31039272800	42350	42350	42350	42350	0
174	20240103	170700	31039272800	42350	42350	42350	42350	0
175	20240103	170600	31039272800	42350	42350	42350	42350	0
176	20240103	170500	31039272800	42350	42350	42350	42350	0
177	20240103	170400	31039272800	42350	42350	42350	42350	0
178	20240103	170300	31039272800	42350	42350	42350	42350	0
179	20240103	170200	31039272800	42350	42350	42350	42350	0
180	20240103	170100	31039272800	42350	42350	42350	42350	0
181	20240103	170000	31039272800	42350	42350	42350	42350	0
182	20240103	165900	31039272800	42350	42350	42350	42350	60317
183	20240103	165800	31039272800	42350	42350	42350	42350	0
184	20240103	165700	31039272800	42350	42350	42350	42350	0
185	20240103	165600	31039272800	42350	42350	42350	42350	0
186	20240103	165500	31039272800	42350	42350	42350	42350	0
187	20240103	165400	31039272800	42350	42350	42350	42350	0
188	20240103	165300	31039272800	42350	42350	42350	42350	0
189	20240103	165200	31039272800	42350	42350	42350	42350	0
190	20240103	165100	31039272800	42350	42350	42350	42350	0
191	20240103	165000	31039272800	42350	42350	42350	42350	0
192	20240103	164900	31039272800	42350	42350	42350	42350	0
193	20240103	164800	31039272800	42350	42350	42350	42350	0
194	20240103	164700	31039272800	42350	42350	42350	42350	0
195	20240103	164600	31039272800	42350	42350	42350	42350	0
196	20240103	164500	31039272800	42350	42350	42350	42350	0
197	20240103	164400	31039272800	42350	42350	42350	42350	0
198	20240103	164300	31039272800	42350	42350	42350	42350	0
199	20240103	164200	31039272800	42350	42350	42350	42350	0
200	20240103	164100	31039272800	42350	42350	42350	42350	0
201	20240103	164000	31039272800	42350	42350	42350	42350	0
202	20240103	163900	31039272800	42350	42350	42350	42350	0
203	20240103	163800	31039272800	42350	42350	42350	42350	0
204	20240103	163700	31039272800	42350	42350	42350	42350	0
205	20240103	163600	31039272800	42350	42350	42350	42350	0
206	20240103	163500	31039272800	42350	42350	42350	42350	0
207	20240103	163400	31039272800	42350	42350	42350	42350	0
208	20240103	163300	31039272800	42350	42350	42350	42350	0
209	20240103	163200	31039272800	42350	42350	42350	42350	0
210	20240103	163100	31039272800	42350	42350	42350	42350	0
211	20240103	163000	31039272800	42350	42350	42350	42350	0
212	20240103	162900	31039272800	42350	42350	42350	42350	60317
213	20240103	162800	31039272800	42350	42350	42350	42350	0
214	20240103	162700	31039272800	42350	42350	42350	42350	0
215	20240103	162600	31039272800	42350	42350	42350	42350	0
216	20240103	162500	31039272800	42350	42350	42350	42350	0
217	20240103	162400	31039272800	42350	42350	42350	42350	0
218	20240103	162300	31039272800	42350	42350	42350	42350	0
219	20240103	162200	31039272800	42350	42350	42350	42350	0
220	20240103	162100	31039272800	42350	42350	42350	42350	0
221	20240103	162000	31039272800	42350	42350	42350	42350	0
222	20240103	161900	31039272800	42350	42350	42350	42350	0
223	20240103	161800	31039272800	42350	42350	42350	42350	0
224	20240103	161700	31039272800	42350	42350	42350	42350	0
225	20240103	161600	31039272800	42350	42350	42350	42350	0
226	20240103	161500	31039272800	42350	42350	42350	42350	0
227	20240103	161400	31039272800	42350	42350	42350	42350	0
228	20240103	161300	31039272800	42350	42350	42350	42350	0
229	20240103	161200	31039272800	42350	42350	42350	42350	0
230	20240103	161100	31039272800	42350	42350	42350	42350	0
231	20240103	161000	31039272800	42350	42350	42350	42350	0
232	20240103	160900	31039272800	42350	42350	42350	42350	0
233	20240103	160800	31039272800	42350	42350	42350	42350	0
234	20240103	160700	31039272800	42350	42350	42350	42350	0
235	20240103	160600	31039272800	42350	42350	42350	42350	0
236	20240103	160500	31039272800	42350	42350	42350	42350	0
237	20240103	160400	31039272800	42350	42350	42350	42350	0
238	20240103	160300	31039272800	42350	42350	42350	42350	0
239	20240103	160200	31039272800	42350	42350	42350	42350	0
240	20240103	160100	31039272800	42350	42350	42350	42350	0
241	20240103	160000	31039272800	42350	42350	42350	42350	0
242	20240103	155900	31039272800	42350	42350	42350	42350	60317
243	20240103	155800	31039272800	42350	42350	42350	42350	0
244	20240103	155700	31039272800	42350	42350	42350	42350	0
245	20240103	155600	31039272800	42350	42350	42350	42350	0
246	20240103	155500	31039272800	42350	42350	42350	42350	0
247	20240103	155400	31039272800	42350	42350	42350	42350	0
248	20240103	155300	31039272800	42350	42350	42350	42350	0
249	20240103	155200	31039272800	42350	42350	42350	42350	0
250	20240103	155100	31039272800	42350	42350	42350	42350	0
251	20240103	155000	31039272800	42350	42350	42350	42350	0
252	20240103	154900	31039272800	42350	42350	42350	42350	0
253	20240103	154800	31039272800	42350	42350	42350	42350	0
254	20240103	154700	31039272800	42350	42350	42350	42350	0
255	20240103	154600	31039272800	42350	42350	42350	42350	0
256	20240103	154500	31039272800	42350	42350	42350	42350	0
257	20240103	154400	31039272800	42350	42350	42350	42350	0
258	20240103	154300	31039272800	42350	42350	42350	42350	0
259	20240103	154200	31039272800	42350	42350	42350	42350	0
260	20240103	154100	31039272800	42350	42350	42350	42350	0
261	20240103	154000	31039272800	42350	42350	42350	42350	0
262	20240103	153900	31039272800	42350	42350	42350	42350	0
263	20240103	153800	31039272800	42350	42350	42350	42350	0
264	20240103	153700	31039272800	42350	42350	42350	42350	0
265	20240103	153600	31039272800	42350	42350	42350	42350	0
266	20240103	153500	31039272800	42350	42350	42350	42350	0
267	20240103	153400	31039272800	42350	42350	42350	42350	0
268	20240103	153300	31039272800	42350	42350	42350	42350	0
269	20240103	153200	31039272800	42350	42350	42350	42350	0
270	20240103	153100	31039272800	42350	42350	42350	42350	0
271	20240103	153000	31039272800	42350	42350	42350	42350	60317
272	20240103	152900	28484847850	42400	42400	42400	42400	0
273	20240103	152800	28484847850	42400	42400	42400	42400	0
274	20240103	152700	28484847850	42400	42400	42400	42400	0
275	20240103	152600	28484847850	42400	42400	42400	42400	0
276	20240103	152500	28484847850	42400	42400	42400	42400	0
277	20240103	152400	28484847850	42400	42400	42400	42400	0
278	20240103	152300	28484847850	42400	42400	42400	42400	0
279	20240103	152200	28484847850	42400	42400	42400	42400	0
280	20240103	152100	28484847850	42400	42400	42400	42400	0
281	20240103	152000	28484847850	42400	42400	42400	42400	0
282	20240103	151900	28484847850	42400	42450	42500	42400	1451
283	20240103	151800	28423279600	42450	42500	42500	42450	570
284	20240103	151700	28399071150	42500	42400	42500	42400	3818
285	20240103	151600	28236997700	42450	42400	42500	42400	4379
286	20240103	151500	28051271600	42500	42500	42500	42400	13295
287	20240103	151400	27486694850	42500	42450	42500	42450	4359
288	20240103	151300	27301573350	42450	42500	42500	42450	1496
289	20240103	151200	27238042600	42500	42500	42500	42450	1200
290	20240103	151100	27187072600	42500	42500	42500	42450	1688
291	20240103	151000	27115388500	42500	42450	42500	42450	1072
292	20240103	150900	27069851800	42450	42500	42500	42450	890
293	20240103	150800	27032049650	42500	42500	42550	42450	3651
294	20240103	150700	26876876750	42550	42550	42550	42500	1667
295	20240103	150600	26805998050	42550	42500	42550	42500	832
296	20240103	150500	26770612650	42550	42550	42600	42500	3556
297	20240103	150400	26619317250	42600	42600	42600	42550	1765
298	20240103	150300	26544138250	42550	42550	42600	42550	2045
299	20240103	150200	26457051650	42600	42600	42600	42550	2139
300	20240103	150100	26365979200	42600	42600	42600	42550	1219
301	20240103	150000	26314059800	42550	42600	42650	42550	749
302	20240103	145900	26282157200	42650	42550	42650	42550	1582
303	20240103	145800	26214759150	42550	42600	42650	42550	2598
304	20240103	145700	26104069900	42650	42550	42650	42550	1566
305	20240103	145600	26037328800	42600	42550	42600	42550	2974
306	20240103	145500	25910724450	42550	42550	42650	42550	1922
307	20240103	145400	25828871800	42600	42600	42600	42550	2567
308	20240103	145300	25719530950	42550	42550	42600	42550	876
309	20240103	145200	25682223650	42550	42600	42600	42550	1113
310	20240103	145100	25634834100	42550	42600	42600	42550	431
311	20240103	145000	25616477700	42600	42550	42600	42550	1275
312	20240103	144900	25562177000	42600	42550	42600	42550	944
313	20240103	144800	25521971150	42550	42550	42600	42550	1153
314	20240103	144700	25472886050	42550	42550	42600	42550	917
315	20240103	144600	25433829000	42600	42550	42600	42550	944
316	20240103	144500	25393617800	42550	42550	42600	42550	1561
317	20240103	144400	25327127550	42600	42550	42600	42550	1729
318	20240103	144300	25253542750	42550	42550	42600	42550	802
319	20240103	144200	25219386900	42550	42550	42600	42550	716
320	20240103	144100	25188894500	42600	42550	42600	42550	481
321	20240103	144000	25168418250	42600	42550	42600	42550	1259
322	20240103	143900	25114820200	42600	42550	42600	42550	601
323	20240103	143800	25089225900	42600	42500	42600	42500	953
324	20240103	143700	25048652800	42550	42450	42600	42450	3988
325	20240103	143600	24879062300	42450	42500	42550	42450	3146
326	20240103	143500	24745376200	42550	42500	42550	42500	1848
327	20240103	143400	24666805950	42550	42500	42550	42500	1490
328	20240103	143300	24603455200	42500	42550	42550	42500	654
329	20240103	143200	24575636250	42550	42500	42550	42500	956
330	20240103	143100	24534972850	42550	42550	42550	42500	1120
331	20240103	143000	24487324600	42550	42500	42550	42500	2057
332	20240103	142900	24399832500	42500	42500	42550	42500	532
333	20240103	142800	24377212250	42550	42550	42550	42500	752
334	20240103	142700	24345223350	42500	42500	42550	42500	730
335	20240103	142600	24314178700	42500	42550	42550	42500	1343
336	20240103	142500	24257055450	42500	42550	42550	42450	4889
337	20240103	142400	24049263700	42550	42600	42600	42500	4859
338	20240103	142300	23842581100	42600	42550	42600	42550	579
339	20240103	142200	23817936250	42550	42600	42600	42550	498
340	20240103	142100	23796744950	42550	42550	42600	42550	534
341	20240103	142000	23774022650	42600	42550	42600	42550	1465
342	20240103	141900	23711678300	42600	42600	42600	42550	337
343	20240103	141800	23697330450	42550	42550	42600	42550	846
344	20240103	141700	23661331850	42550	42600	42600	42550	1102
345	20240103	141600	23614419350	42550	42550	42600	42550	317
346	20240103	141500	23600926600	42600	42600	42600	42550	568
347	20240103	141400	23576743750	42600	42600	42600	42550	349
348	20240103	141300	23561889850	42550	42600	42600	42550	551
349	20240103	141200	23538442000	42550	42600	42600	42550	216
350	20240103	141100	23529246750	42600	42550	42600	42550	352
351	20240103	141000	23514260500	42600	42500	42600	42500	1378
352	20240103	140900	23455615600	42500	42600	42600	42500	2777
353	20240103	140800	23337464750	42550	42550	42600	42550	2208
354	20240103	140700	23243509600	42550	42550	42600	42550	286
355	20240103	140600	23231337050	42600	42600	42600	42550	522
356	20240103	140500	23209121350	42600	42550	42600	42550	790
357	20240103	140400	23175486250	42550	42550	42600	42550	2580
358	20240103	140300	23065687100	42550	42600	42600	42550	1593
359	20240103	140200	22997902100	42600	42550	42600	42550	397
360	20240103	140100	22981003150	42550	42600	42600	42550	1071
361	20240103	140000	22935427400	42550	42550	42600	42550	331
362	20240103	135900	22921339850	42550	42550	42600	42550	1019
363	20240103	135800	22877980300	42600	42550	42600	42550	413
364	20240103	135700	22860401200	42550	42550	42600	42550	730
365	20240103	135600	22829321550	42550	42550	42600	42550	2065
366	20240103	135500	22741450150	42600	42550	42600	42550	463
367	20240103	135400	22721739850	42600	42550	42600	42550	2293
368	20240103	135300	22624166000	42550	42600	42600	42550	567
369	20240103	135200	22600027850	42550	42600	42600	42550	289
370	20240103	135100	22587728200	42550	42600	42600	42550	851
371	20240103	135000	22551505100	42550	42600	42600	42550	599
372	20240103	134900	22526002000	42600	42550	42600	42550	370
373	20240103	134800	22510253050	42550	42550	42600	42550	1406
374	20240103	134700	22450416250	42550	42550	42600	42550	666
375	20240103	134600	22422075650	42600	42550	42600	42550	386
376	20240103	134500	22405646600	42600	42600	42600	42550	561
377	20240103	134400	22381757150	42550	42550	42600	42550	599
378	20240103	134300	22356250700	42600	42600	42650	42550	3758
379	20240103	134200	22196175800	42600	42600	42650	42600	1319
380	20240103	134100	22139980300	42650	42600	42650	42600	1352
381	20240103	134000	22082378250	42650	42600	42650	42600	189
382	20240103	133900	22074324250	42650	42600	42650	42600	203
383	20240103	133800	22065673200	42650	42600	42650	42600	2832
384	20240103	133700	21945024550	42600	42650	42650	42600	1522
385	20240103	133600	21880146350	42600	42700	42700	42600	1642
386	20240103	133500	21810118750	42700	42650	42700	42650	1374
387	20240103	133400	21751507950	42600	42600	42650	42600	3773
388	20240103	133300	21590699350	42650	42600	42650	42600	472
389	20240103	133200	21570581900	42600	42600	42650	42600	164
390	20240103	133100	21563593400	42650	42650	42650	42600	472
391	20240103	133000	21543470400	42600	42650	42650	42600	259
392	20240103	132900	21532431400	42600	42600	42650	42600	371
393	20240103	132800	21516616150	42600	42600	42650	42600	613
394	20240103	132700	21490483450	42600	42650	42650	42600	983
395	20240103	132600	21448565350	42650	42700	42700	42650	1278
396	20240103	132500	21394052050	42700	42650	42700	42650	992
397	20240103	132400	21351722900	42650	42600	42700	42600	2967
398	20240103	132300	21225170800	42650	42650	42650	42600	6052
399	20240103	132200	20967085500	42650	42650	42700	42650	463
400	20240103	132100	20947326050	42700	42650	42700	42650	383
401	20240103	132000	20930988350	42650	42650	42700	42650	325
402	20240103	131900	20917123850	42650	42700	42700	42650	548
403	20240103	131800	20893744300	42650	42650	42700	42650	1229
404	20240103	131700	20841317050	42700	42650	42700	42650	604
405	20240103	131600	20815537600	42650	42650	42700	42650	207
406	20240103	131500	20806707350	42650	42650	42700	42650	560
407	20240103	131400	20782809200	42650	42650	42700	42650	326
408	20240103	131300	20768897500	42650	42650	42700	42650	422
409	20240103	131200	20750893700	42650	42700	42700	42650	836
410	20240103	131100	20715232500	42700	42700	42700	42650	569
411	20240103	131000	20690947000	42650	42650	42700	42650	160
412	20240103	130900	20684121400	42650	42650	42700	42650	236
413	20240103	130800	20674052200	42650	42650	42700	42650	5292
414	20240103	130700	20448342700	42650	42650	42700	42650	269
415	20240103	130600	20436865750	42650	42700	42700	42650	739
416	20240103	130500	20405340550	42700	42650	42700	42650	881
417	20240103	130400	20367751000	42700	42650	42700	42650	718
418	20240103	130300	20337107500	42650	42650	42700	42650	1579
419	20240103	130200	20269746850	42650	42650	42700	42650	383
420	20240103	130100	20253400350	42650	42700	42700	42650	233
421	20240103	130000	20243459200	42650	42700	42700	42650	204
422	20240103	125900	20234753250	42650	42650	42700	42650	601
423	20240103	125800	20209107600	42650	42650	42700	42650	475
424	20240103	125700	20188835800	42700	42700	42700	42650	245
425	20240103	125600	20178385100	42650	42700	42700	42650	232
426	20240103	125500	20168484550	42700	42700	42700	42650	933
427	20240103	125400	20128676650	42650	42650	42700	42650	624
428	20240103	125300	20102058900	42700	42650	42700	42650	314
429	20240103	125200	20088662450	42650	42650	42700	42650	217
430	20240103	125100	20079401850	42650	42650	42700	42650	1183
431	20240103	125000	20028929750	42700	42650	42700	42650	740
432	20240103	124900	19997361950	42650	42700	42700	42650	162
433	20240103	124800	19990447800	42650	42650	42700	42650	680
434	20240103	124700	19961442900	42650	42650	42700	42650	423
435	20240103	124600	19943398350	42700	42700	42700	42650	562
436	20240103	124500	19919425500	42700	42650	42700	42650	1421
437	20240103	124400	19858799250	42700	42700	42700	42650	372
438	20240103	124300	19842915400	42650	42700	42700	42650	186
439	20240103	124200	19834978550	42650	42650	42650	42600	2819
440	20240103	124100	19714749050	42650	42600	42650	42600	252
441	20240103	124000	19704012700	42600	42600	42650	42600	307
442	20240103	123900	19690929250	42600	42600	42650	42600	396
443	20240103	123800	19674041050	42600	42650	42650	42600	306
444	20240103	123700	19660991200	42650	42550	42650	42550	1268
445	20240103	123600	19606979000	42600	42650	42650	42600	4000
446	20240103	123500	19436566100	42650	42600	42650	42600	380
447	20240103	123400	19420365500	42600	42600	42650	42600	187
448	20240103	123300	19412397950	42650	42600	42650	42600	143
449	20240103	123200	19406302300	42600	42600	42650	42600	388
450	20240103	123100	19389769800	42600	42600	42650	42600	484
451	20240103	123000	19369138350	42600	42600	42650	42600	699
452	20240103	122900	19339349700	42600	42650	42650	42600	604
453	20240103	122800	19313616050	42600	42600	42650	42600	471
454	20240103	122700	19293550950	42600	42650	42650	42600	719
455	20240103	122600	19262919300	42600	42600	42650	42600	346
456	20240103	122500	19248175650	42650	42650	42650	42550	3338
457	20240103	122400	19105981300	42650	42600	42650	42600	1357
458	20240103	122300	19048172800	42600	42600	42650	42600	314
459	20240103	122200	19034791300	42650	42600	42650	42600	197
460	20240103	122100	19026391400	42600	42650	42650	42600	218
461	20240103	122000	19017095300	42600	42550	42650	42550	4717
462	20240103	121900	18816242550	42550	42550	42600	42500	3380
463	20240103	121800	18672457400	42550	42550	42600	42500	5613
464	20240103	121700	18433711750	42550	42600	42600	42550	639
465	20240103	121600	18406514750	42600	42600	42600	42550	3228
466	20240103	121500	18269154050	42600	42600	42650	42550	2982
467	20240103	121400	18142136000	42650	42600	42650	42600	807
468	20240103	121300	18107757650	42600	42650	42650	42600	230
469	20240103	121200	18097952150	42650	42650	42650	42600	66
470	20240103	121100	18095138000	42600	42600	42650	42600	297
471	20240103	121000	18082472800	42650	42600	42650	42600	311
472	20240103	120900	18069214550	42650	42700	42700	42500	25321
473	20240103	120800	16991045700	42650	42700	42700	42650	129
474	20240103	120700	16985543300	42700	42700	42700	42650	259
475	20240103	120600	16974486700	42650	42700	42700	42650	256
476	20240103	120500	16963558650	42700	42650	42700	42650	700
477	20240103	120400	16933675800	42650	42650	42700	42650	1131
478	20240103	120300	16885438150	42650	42650	42700	42650	524
479	20240103	120200	16863069250	42700	42700	42700	42650	359
480	20240103	120100	16847743850	42650	42700	42700	42650	413
481	20240103	120000	16830109600	42700	42700	42700	42650	556
482	20240103	115900	16806370550	42650	42700	42700	42650	485
483	20240103	115800	16785669050	42650	42700	42700	42650	845
484	20240103	115700	16749595150	42700	42650	42700	42650	669
485	20240103	115600	16721044350	42700	42700	42700	42650	2562
486	20240103	115500	16611755550	42700	42700	42700	42650	522
487	20240103	115400	16589469850	42700	42700	42700	42650	1269
488	20240103	115300	16535328950	42650	42650	42700	42650	229
489	20240103	115200	16525554700	42700	42700	42700	42650	828
490	20240103	115100	16490204450	42700	42700	42700	42650	373
491	20240103	115000	16474284650	42700	42650	42700	42650	734
492	20240103	114900	16442949850	42650	42700	42700	42650	304
493	20240103	114800	16429972250	42700	42700	42700	42650	439
494	20240103	114700	16411231200	42650	42700	42700	42650	543
495	20240103	114600	16388050950	42650	42700	42700	42650	1328
496	20240103	114500	16331400300	42700	42700	42700	42650	1453
497	20240103	114400	16269379400	42650	42700	42700	42650	536
498	20240103	114300	16246500700	42700	42700	42700	42650	341
499	20240103	114200	16231944050	42650	42650	42700	42650	1402
500	20240103	114100	16172103450	42650	42650	42700	42650	676
501	20240103	114000	16143239300	42700	42700	42700	42650	493
502	20240103	113900	16122189450	42700	42700	42700	42650	482
503	20240103	113800	16101608500	42650	42650	42700	42650	776
504	20240103	113700	16068476750	42650	42650	42700	42650	1720
505	20240103	113600	15995090450	42700	42700	42700	42650	2703
506	20240103	113500	15879675850	42700	42700	42700	42650	844
507	20240103	113400	15843637950	42700	42700	42700	42650	403
508	20240103	113300	15826430750	42700	42700	42700	42650	550
509	20240103	113200	15802949850	42700	42650	42700	42650	661
510	20240103	113100	15774730750	42650	42650	42700	42650	682
511	20240103	113000	15745614000	42700	42700	42750	42650	631
512	20240103	112900	15718671550	42700	42700	42700	42650	665
513	20240103	112800	15690277950	42650	42700	42700	42650	2195
514	20240103	112700	15596563100	42700	42650	42700	42650	641
515	20240103	112600	15569206400	42700	42700	42700	42650	678
516	20240103	112500	15540265300	42700	42650	42700	42650	1432
517	20240103	112400	15479128950	42700	42750	42750	42650	4703
518	20240103	112300	15278352050	42700	42750	42750	42700	751
519	20240103	112200	15246274500	42700	42700	42750	42650	708
520	20240103	112100	15216032400	42750	42700	42750	42650	2446
521	20240103	112000	15111588150	42750	42600	42750	42600	10131
522	20240103	111900	14679358000	42650	42650	42650	42600	1699
523	20240103	111800	14606897150	42600	42600	42650	42600	600
524	20240103	111700	14581314050	42650	42650	42650	42600	358
525	20240103	111600	14566050800	42650	42650	42650	42600	1353
526	20240103	111500	14508389700	42650	42600	42650	42600	573
527	20240103	111400	14483952950	42650	42650	42650	42600	288
528	20240103	111300	14471670700	42600	42600	42650	42600	382
529	20240103	111200	14455380900	42600	42650	42650	42600	1315
530	20240103	111100	14399331700	42600	42600	42650	42600	344
531	20240103	111000	14384663450	42650	42650	42650	42600	475
532	20240103	110900	14364418100	42650	42650	42700	42600	2760
533	20240103	110800	14246707100	42650	42650	42700	42650	1889
534	20240103	110700	14166123000	42650	42700	42750	42650	894
535	20240103	110600	14127951950	42650	42750	42750	42650	1108
536	20240103	110500	14080627850	42700	42700	42750	42650	1620
537	20240103	110400	14011426300	42700	42650	42750	42650	2857
538	20240103	110300	13889426400	42650	42700	42700	42650	1308
539	20240103	110200	13833575850	42700	42700	42700	42650	273
540	20240103	110100	13821920600	42700	42650	42700	42650	411
541	20240103	110000	13804374300	42700	42650	42700	42650	2362
542	20240103	105900	13703579900	42700	42650	42700	42650	544
543	20240103	105800	13680355150	42700	42650	42700	42600	7453
544	20240103	105700	13362437000	42700	42700	42700	42650	630
545	20240103	105600	13335537100	42700	42700	42700	42650	499
546	20240103	105500	13314230900	42700	42650	42700	42650	524
547	20240103	105400	13291858850	42700	42650	42700	42600	2234
548	20240103	105300	13196579350	42700	42700	42700	42650	632
549	20240103	105200	13169596750	42650	42650	42700	42600	2080
550	20240103	105100	13080850550	42650	42600	42650	42600	892
551	20240103	105000	13042811850	42650	42600	42650	42600	489
552	20240103	104900	13021971500	42600	42600	42600	42550	4639
553	20240103	104800	12824357700	42600	42600	42600	42550	1138
554	20240103	104700	12775917350	42550	42550	42600	42550	429
555	20240103	104600	12757646800	42550	42600	42600	42550	756
556	20240103	104500	12725445750	42600	42600	42600	42550	815
557	20240103	104400	12690739650	42550	42550	42600	42550	1421
558	20240103	104300	12630260650	42550	42550	42600	42550	253
559	20240103	104200	12619484050	42600	42500	42600	42500	1534
560	20240103	104100	12554211800	42550	42550	42550	42500	450
561	20240103	104000	12535071550	42500	42550	42600	42500	1281
562	20240103	103900	12480568650	42550	42550	42550	42500	3609
563	20240103	103800	12327036600	42550	42550	42550	42500	859
564	20240103	103700	12290515650	42550	42500	42550	42500	460
565	20240103	103600	12270955250	42500	42500	42550	42400	3353
566	20240103	103500	12128509600	42550	42550	42550	42450	2484
567	20240103	103400	12022928250	42500	42550	42550	42400	541
568	20240103	103300	11999927400	42550	42550	42550	42400	1525
569	20240103	103200	11935152600	42450	42500	42550	42450	1439
570	20240103	103100	11873957300	42500	42550	42550	42450	960
571	20240103	103000	11833137400	42550	42400	42550	42400	3315
572	20240103	102900	11692308850	42400	42400	42450	42400	609
573	20240103	102800	11666460850	42400	42350	42450	42350	435
574	20240103	102700	11648013100	42400	42350	42400	42300	2587
575	20240103	102600	11538434450	42300	42400	42400	42300	4369
576	20240103	102500	11353425700	42400	42350	42400	42350	1498
577	20240103	102400	11289916350	42400	42400	42400	42350	684
578	20240103	102300	11260937550	42400	42350	42400	42300	3602
579	20240103	102200	11108396450	42300	42350	42350	42300	1481
580	20240103	102100	11045702600	42350	42300	42350	42250	9130
581	20240103	102000	10659548900	42300	42300	42350	42300	4848
582	20240103	101900	10454407800	42300	42350	42400	42300	7898
583	20240103	101800	10120010700	42350	42350	42400	42350	874
584	20240103	101700	10082978300	42350	42400	42450	42350	5896
585	20240103	101600	9833058450	42400	42400	42500	42350	8212
586	20240103	101500	9484850950	42400	42400	42400	42350	8439
587	20240103	101400	9127142400	42400	42450	42500	42400	9406
588	20240103	101300	8727925800	42450	42450	42500	42450	1486
589	20240103	101200	8664812950	42450	42500	42500	42450	1454
590	20240103	101100	8603084400	42450	42450	42500	42450	2731
591	20240103	101000	8487107050	42450	42600	42600	42450	20615
592	20240103	100900	7610719700	42600	42600	42600	42550	1861
593	20240103	100800	7531525850	42550	42550	42600	42550	436
594	20240103	100700	7512957000	42550	42550	42600	42550	629
595	20240103	100600	7486185300	42600	42600	42650	42550	4208
596	20240103	100500	7306923350	42600	42600	42600	42550	920
597	20240103	100400	7267736550	42600	42550	42600	42550	1452
598	20240103	100300	7205942650	42550	42550	42600	42550	701
599	20240103	100200	7176085100	42550	42600	42600	42550	2459
600	20240103	100100	7071345750	42550	42550	42600	42550	888
601	20240103	100000	7033554700	42600	42550	42600	42550	347
602	20240103	095900	7018781850	42550	42550	42600	42550	1040
603	20240103	095800	6974490200	42550	42550	42600	42550	355
604	20240103	095700	6959374100	42550	42650	42650	42550	5321
605	20240103	095600	6732736950	42600	42650	42650	42600	523
606	20240103	095500	6710433600	42650	42650	42650	42600	651
607	20240103	095400	6682688450	42600	42650	42650	42600	515
608	20240103	095300	6660725500	42650	42650	42650	42600	1033
609	20240103	095200	6616669550	42650	42600	42650	42550	1323
610	20240103	095100	6560285150	42550	42600	42600	42550	6585
611	20240103	095000	6279785250	42550	42650	42700	42550	12326
612	20240103	094900	5754548450	42650	42700	42700	42650	1271
613	20240103	094800	5700334550	42650	42650	42700	42650	449
614	20240103	094700	5681167300	42700	42750	42750	42650	2919
615	20240103	094600	5556561100	42750	42800	42800	42700	1681
616	20240103	094500	5484694650	42800	42750	42800	42700	2317
617	20240103	094400	5385623500	42750	42800	42800	42750	481
618	20240103	094300	5365044150	42800	42750	42800	42750	663
619	20240103	094200	5336671050	42800	42700	42800	42700	4150
620	20240103	094100	5159272700	42700	42700	42750	42700	420
621	20240103	094000	5141328000	42700	42750	42750	42700	317
622	20240103	093900	5127779050	42700	42750	42800	42700	5539
623	20240103	093800	4891030550	42750	42800	42800	42750	474
624	20240103	093700	4870747950	42750	42800	42800	42750	743
625	20240103	093600	4838967800	42750	42750	42800	42700	4826
626	20240103	093500	4632658500	42750	42700	42750	42650	1808
627	20240103	093400	4555447650	42700	42650	42700	42650	1959
628	20240103	093300	4471835850	42650	42700	42700	42650	928
629	20240103	093200	4432216850	42650	42700	42700	42650	1865
630	20240103	093100	4352589750	42700	42750	42750	42650	5166
631	20240103	093000	4132018200	42700	42750	42750	42700	649
632	20240103	092900	4104278850	42700	42750	42800	42700	1129
633	20240103	092800	4056007550	42700	42750	42800	42700	1138
634	20240103	092700	4007359950	42750	42700	42800	42700	1335
635	20240103	092600	3950311350	42700	42850	42850	42700	4421
636	20240103	092500	3761138650	42850	42850	42850	42800	1034
637	20240103	092400	3716836000	42800	42650	42850	42650	5857
638	20240103	092300	3466495050	42700	42650	42700	42650	923
639	20240103	092200	3427096800	42650	42650	42650	42600	3992
640	20240103	092100	3256852850	42600	42650	42650	42600	1389
641	20240103	092000	3197639150	42600	42650	42650	42600	434
642	20240103	091900	3179143100	42600	42650	42700	42600	1018
643	20240103	091800	3135724150	42600	42600	42700	42600	2197
644	20240103	091700	3042061550	42600	42600	42700	42550	3429
645	20240103	091600	2895844600	42600	42550	42650	42550	2151
646	20240103	091500	2804235650	42550	42600	42650	42550	1653
647	20240103	091400	2733825500	42600	42600	42600	42550	2208
648	20240103	091300	2639780450	42600	42600	42600	42550	1889
649	20240103	091200	2559323350	42550	42600	42600	42550	1623
650	20240103	091100	2490242750	42600	42550	42650	42550	5816
651	20240103	091000	2242476100	42600	42650	42700	42550	1855
652	20240103	090900	2163487050	42550	42550	42650	42550	4945
653	20240103	090800	1952806000	42600	42600	42600	42550	6732
654	20240103	090700	1666231950	42600	42650	42700	42600	2568
655	20240103	090600	1556712250	42650	42650	42700	42600	3913
656	20240103	090500	1389819350	42700	42650	42700	42600	3309
657	20240103	090400	1248677700	42600	42600	42650	42600	4083
658	20240103	090300	1074685550	42650	42600	42650	42600	2933
659	20240103	090200	949640400	42650	42600	42700	42600	2918
660	20240103	090100	825232350	42650	42650	42750	42550	2078
661	20240103	090000	736638700	42650	42550	42800	42550	17297