KissMeData/086790/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195900	17814181200	41450	41450	41450	41450	34043
3	20240112	195800	17814181200	41450	41450	41450	41450	0
4	20240112	195700	17814181200	41450	41450	41450	41450	0
5	20240112	195600	17814181200	41450	41450	41450	41450	0
6	20240112	195500	17814181200	41450	41450	41450	41450	0
7	20240112	195400	17814181200	41450	41450	41450	41450	0
8	20240112	195300	17814181200	41450	41450	41450	41450	0
9	20240112	195200	17814181200	41450	41450	41450	41450	0
10	20240112	195100	17814181200	41450	41450	41450	41450	0
11	20240112	195000	17814181200	41450	41450	41450	41450	0
12	20240112	194900	17814181200	41450	41450	41450	41450	0
13	20240112	194800	17814181200	41450	41450	41450	41450	0
14	20240112	194700	17814181200	41450	41450	41450	41450	0
15	20240112	194600	17814181200	41450	41450	41450	41450	0
16	20240112	194500	17814181200	41450	41450	41450	41450	0
17	20240112	194400	17814181200	41450	41450	41450	41450	0
18	20240112	194300	17814181200	41450	41450	41450	41450	0
19	20240112	194200	17814181200	41450	41450	41450	41450	0
20	20240112	194100	17814181200	41450	41450	41450	41450	0
21	20240112	194000	17814181200	41450	41450	41450	41450	0
22	20240112	193900	17814181200	41450	41450	41450	41450	0
23	20240112	193800	17814181200	41450	41450	41450	41450	0
24	20240112	193700	17814181200	41450	41450	41450	41450	0
25	20240112	193600	17814181200	41450	41450	41450	41450	0
26	20240112	193500	17814181200	41450	41450	41450	41450	0
27	20240112	193400	17814181200	41450	41450	41450	41450	0
28	20240112	193300	17814181200	41450	41450	41450	41450	0
29	20240112	193200	17814181200	41450	41450	41450	41450	0
30	20240112	193100	17814181200	41450	41450	41450	41450	0
31	20240112	193000	17814181200	41450	41450	41450	41450	0
32	20240112	192900	17814181200	41450	41450	41450	41450	34043
33	20240112	192800	17814181200	41450	41450	41450	41450	0
34	20240112	192700	17814181200	41450	41450	41450	41450	0
35	20240112	192600	17814181200	41450	41450	41450	41450	0
36	20240112	192500	17814181200	41450	41450	41450	41450	0
37	20240112	192400	17814181200	41450	41450	41450	41450	0
38	20240112	192300	17814181200	41450	41450	41450	41450	0
39	20240112	192200	17814181200	41450	41450	41450	41450	0
40	20240112	192100	17814181200	41450	41450	41450	41450	0
41	20240112	192000	17814181200	41450	41450	41450	41450	0
42	20240112	191900	17814181200	41450	41450	41450	41450	0
43	20240112	191800	17814181200	41450	41450	41450	41450	0
44	20240112	191700	17814181200	41450	41450	41450	41450	0
45	20240112	191600	17814181200	41450	41450	41450	41450	0
46	20240112	191500	17814181200	41450	41450	41450	41450	0
47	20240112	191400	17814181200	41450	41450	41450	41450	0
48	20240112	191300	17814181200	41450	41450	41450	41450	0
49	20240112	191200	17814181200	41450	41450	41450	41450	0
50	20240112	191100	17814181200	41450	41450	41450	41450	0
51	20240112	191000	17814181200	41450	41450	41450	41450	0
52	20240112	190900	17814181200	41450	41450	41450	41450	0
53	20240112	190800	17814181200	41450	41450	41450	41450	0
54	20240112	190700	17814181200	41450	41450	41450	41450	0
55	20240112	190600	17814181200	41450	41450	41450	41450	0
56	20240112	190500	17814181200	41450	41450	41450	41450	0
57	20240112	190400	17814181200	41450	41450	41450	41450	0
58	20240112	190300	17814181200	41450	41450	41450	41450	0
59	20240112	190200	17814181200	41450	41450	41450	41450	0
60	20240112	190100	17814181200	41450	41450	41450	41450	0
61	20240112	190000	17814181200	41450	41450	41450	41450	0
62	20240112	185900	17814181200	41450	41450	41450	41450	34043
63	20240112	185800	17814181200	41450	41450	41450	41450	0
64	20240112	185700	17814181200	41450	41450	41450	41450	0
65	20240112	185600	17814181200	41450	41450	41450	41450	0
66	20240112	185500	17814181200	41450	41450	41450	41450	0
67	20240112	185400	17814181200	41450	41450	41450	41450	0
68	20240112	185300	17814181200	41450	41450	41450	41450	0
69	20240112	185200	17814181200	41450	41450	41450	41450	0
70	20240112	185100	17814181200	41450	41450	41450	41450	0
71	20240112	185000	17814181200	41450	41450	41450	41450	0
72	20240112	184900	17814181200	41450	41450	41450	41450	0
73	20240112	184800	17814181200	41450	41450	41450	41450	0
74	20240112	184700	17814181200	41450	41450	41450	41450	0
75	20240112	184600	17814181200	41450	41450	41450	41450	0
76	20240112	184500	17814181200	41450	41450	41450	41450	0
77	20240112	184400	17814181200	41450	41450	41450	41450	0
78	20240112	184300	17814181200	41450	41450	41450	41450	0
79	20240112	184200	17814181200	41450	41450	41450	41450	0
80	20240112	184100	17814181200	41450	41450	41450	41450	0
81	20240112	184000	17814181200	41450	41450	41450	41450	0
82	20240112	183900	17814181200	41450	41450	41450	41450	0
83	20240112	183800	17814181200	41450	41450	41450	41450	0
84	20240112	183700	17814181200	41450	41450	41450	41450	0
85	20240112	183600	17814181200	41450	41450	41450	41450	0
86	20240112	183500	17814181200	41450	41450	41450	41450	0
87	20240112	183400	17814181200	41450	41450	41450	41450	0
88	20240112	183300	17814181200	41450	41450	41450	41450	0
89	20240112	183200	17814181200	41450	41450	41450	41450	0
90	20240112	183100	17814181200	41450	41450	41450	41450	0
91	20240112	183000	17814181200	41450	41450	41450	41450	0
92	20240112	182900	17814181200	41450	41450	41450	41450	34043
93	20240112	182800	17814181200	41450	41450	41450	41450	0
94	20240112	182700	17814181200	41450	41450	41450	41450	0
95	20240112	182600	17814181200	41450	41450	41450	41450	0
96	20240112	182500	17814181200	41450	41450	41450	41450	0
97	20240112	182400	17814181200	41450	41450	41450	41450	0
98	20240112	182300	17814181200	41450	41450	41450	41450	0
99	20240112	182200	17814181200	41450	41450	41450	41450	0
100	20240112	182100	17814181200	41450	41450	41450	41450	0
101	20240112	182000	17814181200	41450	41450	41450	41450	0
102	20240112	181900	17814181200	41450	41450	41450	41450	0
103	20240112	181800	17814181200	41450	41450	41450	41450	0
104	20240112	181700	17814181200	41450	41450	41450	41450	0
105	20240112	181600	17814181200	41450	41450	41450	41450	0
106	20240112	181500	17814181200	41450	41450	41450	41450	0
107	20240112	181400	17814181200	41450	41450	41450	41450	0
108	20240112	181300	17814181200	41450	41450	41450	41450	0
109	20240112	181200	17814181200	41450	41450	41450	41450	0
110	20240112	181100	17814181200	41450	41450	41450	41450	0
111	20240112	181000	17814181200	41450	41450	41450	41450	0
112	20240112	180900	17814181200	41450	41450	41450	41450	0
113	20240112	180800	17814181200	41450	41450	41450	41450	0
114	20240112	180700	17814181200	41450	41450	41450	41450	0
115	20240112	180600	17814181200	41450	41450	41450	41450	0
116	20240112	180500	17814181200	41450	41450	41450	41450	0
117	20240112	180400	17814181200	41450	41450	41450	41450	0
118	20240112	180300	17814181200	41450	41450	41450	41450	0
119	20240112	180200	17814181200	41450	41450	41450	41450	0
120	20240112	180100	17814181200	41450	41450	41450	41450	0
121	20240112	180000	17814181200	41450	41450	41450	41450	0
122	20240112	175900	17814181200	41450	41450	41450	41450	34043
123	20240112	175800	17814181200	41450	41450	41450	41450	0
124	20240112	175700	17814181200	41450	41450	41450	41450	0
125	20240112	175600	17814181200	41450	41450	41450	41450	0
126	20240112	175500	17814181200	41450	41450	41450	41450	0
127	20240112	175400	17814181200	41450	41450	41450	41450	0
128	20240112	175300	17814181200	41450	41450	41450	41450	0
129	20240112	175200	17814181200	41450	41450	41450	41450	0
130	20240112	175100	17814181200	41450	41450	41450	41450	0
131	20240112	175000	17814181200	41450	41450	41450	41450	0
132	20240112	174900	17814181200	41450	41450	41450	41450	0
133	20240112	174800	17814181200	41450	41450	41450	41450	0
134	20240112	174700	17814181200	41450	41450	41450	41450	0
135	20240112	174600	17814181200	41450	41450	41450	41450	0
136	20240112	174500	17814181200	41450	41450	41450	41450	0
137	20240112	174400	17814181200	41450	41450	41450	41450	0
138	20240112	174300	17814181200	41450	41450	41450	41450	0
139	20240112	174200	17814181200	41450	41450	41450	41450	0
140	20240112	174100	17814181200	41450	41450	41450	41450	0
141	20240112	174000	17814181200	41450	41450	41450	41450	0
142	20240112	173900	17814181200	41450	41450	41450	41450	0
143	20240112	173800	17814181200	41450	41450	41450	41450	0
144	20240112	173700	17814181200	41450	41450	41450	41450	0
145	20240112	173600	17814181200	41450	41450	41450	41450	0
146	20240112	173500	17814181200	41450	41450	41450	41450	0
147	20240112	173400	17814181200	41450	41450	41450	41450	0
148	20240112	173300	17814181200	41450	41450	41450	41450	0
149	20240112	173200	17814181200	41450	41450	41450	41450	0
150	20240112	173100	17814181200	41450	41450	41450	41450	0
151	20240112	173000	17814181200	41450	41450	41450	41450	0
152	20240112	172900	17814181200	41450	41450	41450	41450	34043
153	20240112	172800	17814181200	41450	41450	41450	41450	0
154	20240112	172700	17814181200	41450	41450	41450	41450	0
155	20240112	172600	17814181200	41450	41450	41450	41450	0
156	20240112	172500	17814181200	41450	41450	41450	41450	0
157	20240112	172400	17814181200	41450	41450	41450	41450	0
158	20240112	172300	17814181200	41450	41450	41450	41450	0
159	20240112	172200	17814181200	41450	41450	41450	41450	0
160	20240112	172100	17814181200	41450	41450	41450	41450	0
161	20240112	172000	17814181200	41450	41450	41450	41450	0
162	20240112	171900	17814181200	41450	41450	41450	41450	0
163	20240112	171800	17814181200	41450	41450	41450	41450	0
164	20240112	171700	17814181200	41450	41450	41450	41450	0
165	20240112	171600	17814181200	41450	41450	41450	41450	0
166	20240112	171500	17814181200	41450	41450	41450	41450	0
167	20240112	171400	17814181200	41450	41450	41450	41450	0
168	20240112	171300	17814181200	41450	41450	41450	41450	0
169	20240112	171200	17814181200	41450	41450	41450	41450	0
170	20240112	171100	17814181200	41450	41450	41450	41450	0
171	20240112	171000	17814181200	41450	41450	41450	41450	0
172	20240112	170900	17814181200	41450	41450	41450	41450	0
173	20240112	170800	17814181200	41450	41450	41450	41450	0
174	20240112	170700	17814181200	41450	41450	41450	41450	0
175	20240112	170600	17814181200	41450	41450	41450	41450	0
176	20240112	170500	17814181200	41450	41450	41450	41450	0
177	20240112	170400	17814181200	41450	41450	41450	41450	0
178	20240112	170300	17814181200	41450	41450	41450	41450	0
179	20240112	170200	17814181200	41450	41450	41450	41450	0
180	20240112	170100	17814181200	41450	41450	41450	41450	0
181	20240112	170000	17814181200	41450	41450	41450	41450	0
182	20240112	165900	17814181200	41450	41450	41450	41450	34043
183	20240112	165800	17814181200	41450	41450	41450	41450	0
184	20240112	165700	17814181200	41450	41450	41450	41450	0
185	20240112	165600	17814181200	41450	41450	41450	41450	0
186	20240112	165500	17814181200	41450	41450	41450	41450	0
187	20240112	165400	17814181200	41450	41450	41450	41450	0
188	20240112	165300	17814181200	41450	41450	41450	41450	0
189	20240112	165200	17814181200	41450	41450	41450	41450	0
190	20240112	165100	17814181200	41450	41450	41450	41450	0
191	20240112	165000	17814181200	41450	41450	41450	41450	0
192	20240112	164900	17814181200	41450	41450	41450	41450	0
193	20240112	164800	17814181200	41450	41450	41450	41450	0
194	20240112	164700	17814181200	41450	41450	41450	41450	0
195	20240112	164600	17814181200	41450	41450	41450	41450	0
196	20240112	164500	17814181200	41450	41450	41450	41450	0
197	20240112	164400	17814181200	41450	41450	41450	41450	0
198	20240112	164300	17814181200	41450	41450	41450	41450	0
199	20240112	164200	17814181200	41450	41450	41450	41450	0
200	20240112	164100	17814181200	41450	41450	41450	41450	0
201	20240112	164000	17814181200	41450	41450	41450	41450	0
202	20240112	163900	17814181200	41450	41450	41450	41450	0
203	20240112	163800	17814181200	41450	41450	41450	41450	0
204	20240112	163700	17814181200	41450	41450	41450	41450	0
205	20240112	163600	17814181200	41450	41450	41450	41450	0
206	20240112	163500	17814181200	41450	41450	41450	41450	0
207	20240112	163400	17814181200	41450	41450	41450	41450	0
208	20240112	163300	17814181200	41450	41450	41450	41450	0
209	20240112	163200	17814181200	41450	41450	41450	41450	0
210	20240112	163100	17814181200	41450	41450	41450	41450	0
211	20240112	163000	17814181200	41450	41450	41450	41450	0
212	20240112	162900	17814181200	41450	41450	41450	41450	34043
213	20240112	162800	17814181200	41450	41450	41450	41450	0
214	20240112	162700	17814181200	41450	41450	41450	41450	0
215	20240112	162600	17814181200	41450	41450	41450	41450	0
216	20240112	162500	17814181200	41450	41450	41450	41450	0
217	20240112	162400	17814181200	41450	41450	41450	41450	0
218	20240112	162300	17814181200	41450	41450	41450	41450	0
219	20240112	162200	17814181200	41450	41450	41450	41450	0
220	20240112	162100	17814181200	41450	41450	41450	41450	0
221	20240112	162000	17814181200	41450	41450	41450	41450	0
222	20240112	161900	17814181200	41450	41450	41450	41450	0
223	20240112	161800	17814181200	41450	41450	41450	41450	0
224	20240112	161700	17814181200	41450	41450	41450	41450	0
225	20240112	161600	17814181200	41450	41450	41450	41450	0
226	20240112	161500	17814181200	41450	41450	41450	41450	0
227	20240112	161400	17814181200	41450	41450	41450	41450	0
228	20240112	161300	17814181200	41450	41450	41450	41450	0
229	20240112	161200	17814181200	41450	41450	41450	41450	0
230	20240112	161100	17814181200	41450	41450	41450	41450	0
231	20240112	161000	17814181200	41450	41450	41450	41450	0
232	20240112	160900	17814181200	41450	41450	41450	41450	0
233	20240112	160800	17814181200	41450	41450	41450	41450	0
234	20240112	160700	17814181200	41450	41450	41450	41450	0
235	20240112	160600	17814181200	41450	41450	41450	41450	0
236	20240112	160500	17814181200	41450	41450	41450	41450	0
237	20240112	160400	17814181200	41450	41450	41450	41450	0
238	20240112	160300	17814181200	41450	41450	41450	41450	0
239	20240112	160200	17814181200	41450	41450	41450	41450	0
240	20240112	160100	17814181200	41450	41450	41450	41450	0
241	20240112	160000	17814181200	41450	41450	41450	41450	0
242	20240112	155900	17814181200	41450	41450	41450	41450	34043
243	20240112	155800	17814181200	41450	41450	41450	41450	0
244	20240112	155700	17814181200	41450	41450	41450	41450	0
245	20240112	155600	17814181200	41450	41450	41450	41450	0
246	20240112	155500	17814181200	41450	41450	41450	41450	0
247	20240112	155400	17814181200	41450	41450	41450	41450	0
248	20240112	155300	17814181200	41450	41450	41450	41450	0
249	20240112	155200	17814181200	41450	41450	41450	41450	0
250	20240112	155100	17814181200	41450	41450	41450	41450	0
251	20240112	155000	17814181200	41450	41450	41450	41450	0
252	20240112	154900	17814181200	41450	41450	41450	41450	0
253	20240112	154800	17814181200	41450	41450	41450	41450	0
254	20240112	154700	17814181200	41450	41450	41450	41450	0
255	20240112	154600	17814181200	41450	41450	41450	41450	0
256	20240112	154500	17814181200	41450	41450	41450	41450	0
257	20240112	154400	17814181200	41450	41450	41450	41450	0
258	20240112	154300	17814181200	41450	41450	41450	41450	0
259	20240112	154200	17814181200	41450	41450	41450	41450	0
260	20240112	154100	17814181200	41450	41450	41450	41450	0
261	20240112	154000	17814181200	41450	41450	41450	41450	0
262	20240112	153900	17814181200	41450	41450	41450	41450	0
263	20240112	153800	17814181200	41450	41450	41450	41450	0
264	20240112	153700	17814181200	41450	41450	41450	41450	0
265	20240112	153600	17814181200	41450	41450	41450	41450	0
266	20240112	153500	17814181200	41450	41450	41450	41450	0
267	20240112	153400	17814181200	41450	41450	41450	41450	0
268	20240112	153300	17814181200	41450	41450	41450	41450	0
269	20240112	153200	17814181200	41450	41450	41450	41450	0
270	20240112	153100	17814181200	41450	41450	41450	41450	0
271	20240112	153000	17814181200	41450	41450	41450	41450	34043
272	20240112	152900	16403098850	41400	41400	41400	41400	0
273	20240112	152800	16403098850	41400	41400	41400	41400	0
274	20240112	152700	16403098850	41400	41400	41400	41400	0
275	20240112	152600	16403098850	41400	41400	41400	41400	0
276	20240112	152500	16403098850	41400	41400	41400	41400	0
277	20240112	152400	16403098850	41400	41400	41400	41400	0
278	20240112	152300	16403098850	41400	41400	41400	41400	0
279	20240112	152200	16403098850	41400	41400	41400	41400	0
280	20240112	152100	16403098850	41400	41400	41400	41400	0
281	20240112	152000	16403098850	41400	41400	41400	41400	0
282	20240112	151900	16403098850	41400	41400	41450	41400	3196
283	20240112	151800	16270778750	41400	41400	41450	41400	1336
284	20240112	151700	16215467750	41350	41350	41400	41350	1962
285	20240112	151600	16134302550	41400	41350	41400	41350	80
286	20240112	151500	16130993600	41400	41350	41400	41350	584
287	20240112	151400	16106836700	41400	41400	41450	41350	854
288	20240112	151300	16071521400	41350	41400	41450	41350	1254
289	20240112	151200	16019631150	41400	41400	41450	41350	634
290	20240112	151100	15993393000	41450	41450	41450	41400	529
291	20240112	151000	15971490750	41450	41400	41500	41400	1859
292	20240112	150900	15894448300	41450	41400	41450	41400	1217
293	20240112	150800	15844043300	41450	41450	41450	41400	267
294	20240112	150700	15832984450	41500	41450	41500	41400	186
295	20240112	150600	15825277050	41500	41500	41500	41400	492
296	20240112	150500	15804863400	41400	41500	41500	41400	925
297	20240112	150400	15766525750	41500	41500	41550	41450	2626
298	20240112	150300	15657646950	41500	41550	41550	41450	54
299	20240112	150200	15655407600	41500	41500	41500	41450	1407
300	20240112	150100	15597035600	41450	41500	41500	41450	1152
301	20240112	150000	15549242500	41500	41400	41500	41350	1972
302	20240112	145900	15467548350	41450	41450	41450	41400	352
303	20240112	145800	15452963550	41400	41450	41500	41400	2451
304	20240112	145700	15351354400	41400	41450	41450	41400	173
305	20240112	145600	15344190000	41400	41400	41450	41400	388
306	20240112	145500	15328114300	41450	41400	41450	41400	1498
307	20240112	145400	15266071250	41400	41400	41450	41400	215
308	20240112	145300	15257168300	41450	41400	41450	41400	295
309	20240112	145200	15244946950	41450	41400	41450	41400	472
310	20240112	145100	15225394450	41450	41450	41450	41400	141
311	20240112	145000	15219555600	41400	41450	41450	41400	242
312	20240112	144900	15209531800	41400	41450	41450	41400	361
313	20240112	144800	15194576150	41450	41400	41450	41400	263
314	20240112	144700	15183684650	41400	41400	41450	41400	213
315	20240112	144600	15174861500	41400	41400	41450	41350	5796
316	20240112	144500	14934852850	41400	41400	41450	41400	622
317	20240112	144400	14909087800	41450	41450	41450	41400	2304
318	20240112	144300	14813603350	41450	41450	41550	41400	3387
319	20240112	144200	14672927500	41400	41400	41550	41400	479
320	20240112	144100	14653062100	41400	41400	41550	41350	2062
321	20240112	144000	14567605950	41400	41450	41450	41350	2446
322	20240112	143900	14466341850	41450	41450	41450	41400	2915
323	20240112	143800	14345659850	41400	41400	41450	41400	635
324	20240112	143700	14319345200	41400	41450	41500	41400	1545
325	20240112	143600	14255300600	41500	41450	41500	41400	9161
326	20240112	143500	13875482900	41450	41500	41500	41450	593
327	20240112	143400	13850899100	41500	41500	41500	41450	437
328	20240112	143300	13832777500	41450	41450	41500	41450	233
329	20240112	143200	13823115250	41450	41550	41550	41450	304
330	20240112	143100	13810498800	41500	41500	41550	41500	387
331	20240112	143000	13794432550	41550	41500	41550	41500	280
332	20240112	142900	13782803000	41500	41550	41550	41500	821
333	20240112	142800	13748726650	41500	41500	41550	41500	276
334	20240112	142700	13737260600	41500	41500	41550	41450	2937
335	20240112	142600	13615322150	41500	41500	41500	41450	589
336	20240112	142500	13590880850	41450	41500	41500	41450	325
337	20240112	142400	13577395050	41500	41500	41550	41450	1563
338	20240112	142300	13512514200	41500	41500	41500	41450	319
339	20240112	142200	13499277850	41450	41500	41500	41450	719
340	20240112	142100	13469452400	41450	41500	41500	41450	52
341	20240112	142000	13467295050	41500	41500	41500	41450	1055
342	20240112	141900	13423557800	41500	41500	41500	41450	297
343	20240112	141800	13411242200	41450	41600	41600	41450	656
344	20240112	141700	13384019250	41450	41450	41600	41450	4381
345	20240112	141600	13202126650	41500	41450	41500	41450	195
346	20240112	141500	13194034500	41500	41450	41500	41450	83
347	20240112	141400	13190591350	41500	41500	41500	41400	1934
348	20240112	141300	13110385650	41450	41450	41500	41450	569
349	20240112	141200	13086795750	41500	41450	41500	41450	251
350	20240112	141100	13076380450	41500	41450	41500	41450	114
351	20240112	141000	13071650700	41500	41450	41500	41450	10
352	20240112	140900	13071236100	41500	41500	41550	41500	178
353	20240112	140800	13063848000	41450	41450	41500	41450	2679
354	20240112	140700	12952741250	41400	41450	41450	41400	49
355	20240112	140600	12950711450	41450	41400	41450	41400	83
356	20240112	140500	12947272900	41450	41450	41450	41450	2907
357	20240112	140400	12826777750	41400	41450	41450	41400	171
358	20240112	140300	12819693200	41450	41400	41450	41400	157
359	20240112	140200	12813192100	41400	41450	41450	41400	1522
360	20240112	140100	12750132850	41450	41450	41450	41400	218
361	20240112	140000	12741097900	41450	41400	41450	41400	124
362	20240112	135900	12735960900	41400	41450	41450	41400	1667
363	20240112	135800	12666866000	41400	41400	41450	41400	175
364	20240112	135700	12659613750	41450	41400	41450	41400	143
365	20240112	135600	12653690000	41400	41400	41450	41400	176
366	20240112	135500	12646400400	41400	41400	41450	41400	26
367	20240112	135400	12645323750	41450	41450	41450	41400	247
368	20240112	135300	12635088100	41450	41450	41450	41400	125
369	20240112	135200	12629907000	41450	41400	41450	41400	69
370	20240112	135100	12627048750	41450	41450	41450	41450	110
371	20240112	135000	12622489250	41450	41400	41450	41400	169
372	20240112	134900	12615484400	41450	41400	41450	41400	1885
373	20240112	134800	12537384550	41350	41400	41400	41350	3362
374	20240112	134700	12398207800	41400	41400	41450	41400	1277
375	20240112	134600	12345278350	41400	41400	41450	41400	554
376	20240112	134500	12322339900	41400	41450	41450	41400	104
377	20240112	134400	12318029250	41450	41450	41450	41450	69
378	20240112	134300	12315169200	41450	41450	41450	41400	1997
379	20240112	134200	12232396000	41450	41450	41450	41400	422
380	20240112	134100	12214921650	41400	41450	41450	41400	129
381	20240112	134000	12209578650	41450	41450	41450	41450	135
382	20240112	133900	12203982900	41450	41450	41450	41400	1286
383	20240112	133800	12150736650	41400	41450	41450	41400	244
384	20240112	133700	12140623850	41450	41450	41450	41450	1871
385	20240112	133600	12063070900	41450	41450	41450	41400	158
386	20240112	133500	12056521850	41450	41400	41450	41400	1062
387	20240112	133400	12012502550	41400	41450	41450	41400	125
388	20240112	133300	12007326200	41400	41450	41450	41400	332
389	20240112	133200	11993568650	41450	41450	41450	41450	176
390	20240112	133100	11986273450	41500	41450	41550	41450	810
391	20240112	133000	11952673600	41500	41450	41500	41450	444
392	20240112	132900	11934268250	41450	41450	41450	41450	754
393	20240112	132800	11903014950	41450	41500	41500	41450	1043
394	20240112	132700	11859781300	41450	41450	41450	41450	238
395	20240112	132600	11849916200	41400	41450	41550	41400	2092
396	20240112	132500	11763120250	41500	41500	41500	41450	210
397	20240112	132400	11754407400	41500	41500	41500	41500	73
398	20240112	132300	11751377900	41500	41500	41500	41450	87
399	20240112	132200	11747768000	41500	41450	41500	41450	1603
400	20240112	132100	11681266750	41500	41500	41500	41500	149
401	20240112	132000	11675083250	41500	41500	41500	41450	149
402	20240112	131900	11668899800	41500	41450	41500	41450	1096
403	20240112	131800	11623427300	41450	41450	41500	41450	10272
404	20240112	131700	11197645550	41450	41500	41500	41450	161
405	20240112	131600	11190968000	41500	41450	41500	41450	236
406	20240112	131500	11181183000	41500	41500	41500	41450	200
407	20240112	131400	11172886850	41450	41500	41500	41450	327
408	20240112	131300	11159322000	41500	41500	41500	41450	159
409	20240112	131200	11152726350	41450	41500	41500	41450	124
410	20240112	131100	11147582450	41500	41500	41500	41450	219
411	20240112	131000	11138494550	41500	41500	41500	41500	141
412	20240112	130900	11132643050	41500	41500	41500	41500	1353
413	20240112	130800	11076493550	41500	41550	41550	41500	5464
414	20240112	130700	10849735800	41550	41500	41550	41500	194
415	20240112	130600	10841676700	41500	41500	41550	41500	189
416	20240112	130500	10833827950	41550	41550	41550	41500	75
417	20240112	130400	10830713450	41500	41550	41550	41500	1330
418	20240112	130300	10775513800	41550	41500	41550	41500	3120
419	20240112	130200	10646027700	41500	41550	41550	41500	363
420	20240112	130100	10630960350	41550	41500	41550	41500	423
421	20240112	130000	10613385400	41550	41550	41550	41500	338
422	20240112	125900	10599345650	41500	41550	41550	41500	354
423	20240112	125800	10584646850	41550	41550	41550	41500	328
424	20240112	125700	10571031450	41500	41500	41550	41500	1254
425	20240112	125600	10518964450	41550	41550	41550	41500	380
426	20240112	125500	10503180700	41550	41500	41550	41500	1478
427	20240112	125400	10441838350	41550	41550	41550	41500	652
428	20240112	125300	10414777800	41550	41550	41600	41550	756
429	20240112	125200	10383362650	41550	41500	41550	41500	366
430	20240112	125100	10368156150	41550	41550	41550	41500	190
431	20240112	125000	10360265200	41500	41500	41550	41500	138
432	20240112	124900	10354537750	41550	41550	41550	41500	286
433	20240112	124800	10342655250	41550	41600	41600	41500	1447
434	20240112	124700	10282533100	41550	41600	41600	41550	276
435	20240112	124600	10271061050	41600	41550	41600	41550	321
436	20240112	124500	10257714150	41550	41550	41550	41500	663
437	20240112	124400	10230166600	41550	41550	41550	41500	461
438	20240112	124300	10211021850	41550	41500	41550	41500	142
439	20240112	124200	10205126950	41500	41550	41550	41500	181
440	20240112	124100	10197607600	41550	41550	41550	41550	1273
441	20240112	124000	10144714450	41550	41500	41600	41500	1553
442	20240112	123900	10080160050	41500	41550	41550	41500	146
443	20240112	123800	10074098850	41500	41550	41550	41500	1785
444	20240112	123700	10000007650	41550	41550	41550	41500	226
445	20240112	123600	9990619050	41500	41550	41550	41500	424
446	20240112	123500	9973001950	41550	41550	41550	41550	119
447	20240112	123400	9968057500	41550	41550	41600	41550	408
448	20240112	123300	9951103200	41550	41600	41600	41500	82
449	20240112	123200	9947697950	41550	41600	41600	41550	2035
450	20240112	123100	9863139700	41600	41600	41600	41600	423
451	20240112	123000	9845542900	41600	41550	41600	41550	1103
452	20240112	122900	9799658750	41600	41600	41600	41600	43
453	20240112	122800	9797869950	41600	41600	41600	41600	93
454	20240112	122700	9794001150	41600	41600	41600	41550	159
455	20240112	122600	9787386800	41600	41600	41600	41550	191
456	20240112	122500	9779441250	41600	41600	41600	41600	64
457	20240112	122400	9776778850	41600	41600	41600	41550	73
458	20240112	122300	9773742100	41550	41600	41600	41550	165
459	20240112	122200	9766879850	41550	41600	41600	41550	494
460	20240112	122100	9746351350	41550	41550	41650	41550	196
461	20240112	122000	9738206700	41600	41600	41650	41550	361
462	20240112	121900	9723189600	41600	41550	41650	41550	1426
463	20240112	121800	9663882550	41550	41550	41550	41500	973
464	20240112	121700	9623454450	41550	41600	41600	41550	513
465	20240112	121600	9602138200	41600	41600	41600	41600	164
466	20240112	121500	9595315800	41600	41600	41600	41550	378
467	20240112	121400	9579603650	41550	41600	41600	41550	17
468	20240112	121300	9578896500	41600	41600	41600	41550	311
469	20240112	121200	9565966700	41550	41550	41650	41500	198
470	20240112	121100	9557731450	41550	41550	41650	41500	3309
471	20240112	121000	9419986550	41600	41550	41600	41550	869
472	20240112	120900	9383862100	41550	41550	41550	41500	332
473	20240112	120800	9370071450	41500	41550	41550	41500	106
474	20240112	120700	9365667700	41550	41550	41550	41550	155
475	20240112	120600	9359227450	41550	41550	41550	41550	626
476	20240112	120500	9333217150	41550	41550	41550	41500	193
477	20240112	120400	9325198050	41550	41550	41550	41550	92
478	20240112	120300	9321375450	41550	41550	41550	41550	560
479	20240112	120200	9298107450	41550	41550	41600	41550	1286
480	20240112	120100	9244664750	41600	41600	41600	41550	269
481	20240112	120000	9233476600	41600	41550	41600	41550	236
482	20240112	115900	9223659250	41600	41600	41600	41550	77
483	20240112	115800	9220457600	41550	41600	41600	41550	204
484	20240112	115700	9211971650	41600	41600	41600	41550	99
485	20240112	115600	9207853500	41600	41600	41600	41550	77
486	20240112	115500	9204650550	41600	41550	41600	41550	151
487	20240112	115400	9198370150	41550	41600	41600	41550	201
488	20240112	115300	9190008800	41600	41550	41600	41550	343
489	20240112	115200	9175740500	41550	41600	41600	41550	49
490	20240112	115100	9173702350	41600	41600	41600	41550	140
491	20240112	115000	9167878900	41600	41550	41600	41550	1119
492	20240112	114900	9121382350	41550	41600	41600	41550	4028
493	20240112	114800	8954015250	41550	41600	41600	41550	595
494	20240112	114700	8929267450	41600	41600	41600	41550	410
495	20240112	114600	8912212250	41550	41550	41600	41550	186
496	20240112	114500	8904477250	41550	41600	41600	41550	16
497	20240112	114400	8903811950	41600	41650	41650	41600	96
498	20240112	114300	8899818000	41600	41550	41650	41550	2636
499	20240112	114200	8790160450	41600	41550	41600	41550	145
500	20240112	114100	8784134650	41600	41600	41600	41550	86
501	20240112	114000	8780558300	41550	41600	41600	41550	270
502	20240112	113900	8769327100	41550	41550	41600	41550	167
503	20240112	113800	8762381050	41600	41550	41600	41550	27
504	20240112	113700	8761258900	41550	41600	41600	41550	2751
505	20240112	113600	8646949050	41550	41600	41600	41550	318
506	20240112	113500	8633727350	41550	41600	41600	41550	26
507	20240112	113400	8632646000	41550	41600	41600	41550	147
508	20240112	113300	8626534450	41550	41550	41600	41550	561
509	20240112	113200	8603216050	41600	41600	41600	41550	458
510	20240112	113100	8584167200	41600	41600	41600	41550	96
511	20240112	113000	8580173850	41550	41550	41600	41550	221
512	20240112	112900	8570986750	41550	41600	41600	41550	215
513	20240112	112800	8562044800	41600	41600	41600	41550	404
514	20240112	112700	8545241450	41600	41600	41600	41550	159
515	20240112	112600	8538627850	41600	41600	41600	41550	516
516	20240112	112500	8517164400	41600	41600	41650	41600	2595
517	20240112	112400	8409204050	41650	41650	41650	41600	153
518	20240112	112300	8402834500	41600	41650	41650	41600	17
519	20240112	112200	8402127200	41650	41650	41650	41650	127
520	20240112	112100	8396837650	41650	41650	41650	41600	286
521	20240112	112000	8384926650	41650	41650	41650	41600	98
522	20240112	111900	8380845500	41600	41650	41650	41600	100
523	20240112	111800	8376682050	41650	41650	41650	41600	137
524	20240112	111700	8370976450	41650	41600	41650	41600	92
525	20240112	111600	8367144700	41650	41650	41650	41650	173
526	20240112	111500	8359939250	41700	41700	41700	41600	219
527	20240112	111400	8350817950	41650	41650	41700	41650	482
528	20240112	111300	8330721150	41650	41650	41700	41650	241
529	20240112	111200	8320682250	41650	41650	41650	41650	56
530	20240112	111100	8318349850	41600	41650	41650	41600	256
531	20240112	111000	8307688050	41650	41650	41650	41600	977
532	20240112	110900	8266996450	41600	41700	41700	41600	1022
533	20240112	110800	8224431900	41700	41700	41700	41650	99
534	20240112	110700	8220304600	41700	41700	41700	41650	190
535	20240112	110600	8212382800	41700	41700	41700	41700	28
536	20240112	110500	8211215200	41650	41750	41750	41650	1172
537	20240112	110400	8162342250	41750	41700	41750	41700	121
538	20240112	110300	8157291600	41750	41750	41750	41750	231
539	20240112	110200	8147647350	41750	41700	41750	41650	505
540	20240112	110100	8126585950	41700	41750	41750	41700	653
541	20240112	110000	8099352200	41750	41750	41750	41700	120
542	20240112	105900	8094343150	41750	41750	41750	41700	123
543	20240112	105800	8089207950	41750	41750	41750	41750	59
544	20240112	105700	8086744700	41750	41750	41750	41750	87
545	20240112	105600	8083112450	41700	41750	41800	41700	598
546	20240112	105500	8058146050	41800	41800	41800	41800	51
547	20240112	105400	8056014250	41800	41800	41800	41750	49
548	20240112	105300	8053966100	41800	41750	41800	41750	122
549	20240112	105200	8048870050	41750	41700	41750	41700	231
550	20240112	105100	8039227100	41800	41850	41850	41750	2022
551	20240112	105000	7954709400	41850	41850	41850	41800	232
552	20240112	104900	7945000450	41800	41900	41900	41800	1189
553	20240112	104800	7895239450	41850	41850	41900	41850	1065
554	20240112	104700	7850649050	41850	41850	41850	41800	4715
555	20240112	104600	7653326400	41850	41850	41850	41800	105
556	20240112	104500	7648932700	41850	41850	41850	41800	834
557	20240112	104400	7614041600	41850	41850	41900	41850	1294
558	20240112	104300	7559878650	41800	41800	41900	41750	20876
559	20240112	104200	6686443900	41800	41750	41800	41750	8485
560	20240112	104100	6332146350	41750	41700	41750	41700	4318
561	20240112	104000	6152046800	41700	41700	41700	41650	1052
562	20240112	103900	6108178450	41700	41700	41700	41650	1150
563	20240112	103800	6060239400	41700	41700	41700	41650	472
564	20240112	103700	6040561250	41700	41600	41700	41600	5714
565	20240112	103600	5802535450	41650	41550	41650	41550	6220
566	20240112	103500	5543718850	41550	41550	41600	41550	87
567	20240112	103400	5540101000	41600	41550	41600	41550	229
568	20240112	103300	5530575500	41550	41550	41600	41550	301
569	20240112	103200	5518066900	41550	41550	41600	41550	31
570	20240112	103100	5516777750	41600	41600	41600	41550	383
571	20240112	103000	5500857850	41550	41550	41600	41550	326
572	20240112	102900	5487304100	41550	41550	41600	41550	1126
573	20240112	102800	5440517350	41600	41600	41600	41550	860
574	20240112	102700	5404781300	41600	41600	41600	41550	236
575	20240112	102600	5394964950	41600	41550	41600	41550	110
576	20240112	102500	5390391250	41550	41600	41600	41550	1093
577	20240112	102400	5344969750	41600	41600	41600	41550	727
578	20240112	102300	5314757450	41600	41600	41600	41550	659
579	20240112	102200	5287367250	41600	41600	41600	41600	389
580	20240112	102100	5271184850	41600	41600	41600	41550	1717
581	20240112	102000	5199787900	41600	41600	41600	41600	107
582	20240112	101900	5195336700	41550	41600	41600	41550	234
583	20240112	101800	5185608350	41600	41600	41650	41550	751
584	20240112	101700	5154364700	41650	41600	41650	41600	1042
585	20240112	101600	5111010850	41600	41600	41650	41600	965
586	20240112	101500	5070846600	41600	41600	41600	41500	3124
587	20240112	101400	4940944350	41550	41550	41600	41550	906
588	20240112	101300	4903287000	41600	41500	41600	41500	569
589	20240112	101200	4879644050	41550	41600	41600	41550	1601
590	20240112	101100	4813121050	41600	41600	41600	41550	31
591	20240112	101000	4811831550	41600	41550	41650	41550	3533
592	20240112	100900	4664863250	41550	41550	41550	41500	778
593	20240112	100800	4632537500	41500	41500	41550	41500	163
594	20240112	100700	4625765100	41550	41500	41550	41500	178
595	20240112	100600	4618375250	41500	41550	41550	41500	703
596	20240112	100500	4589165700	41500	41550	41550	41500	273
597	20240112	100400	4577822600	41550	41550	41600	41550	705
598	20240112	100300	4548507700	41550	41550	41550	41550	811
599	20240112	100200	4514810650	41550	41550	41550	41500	1608
600	20240112	100100	4448005400	41550	41500	41550	41500	2513
601	20240112	100000	4343648550	41500	41500	41500	41450	586
602	20240112	095900	4319329600	41500	41500	41500	41450	279
603	20240112	095800	4307753550	41500	41550	41550	41500	1555
604	20240112	095700	4243213650	41550	41500	41550	41500	94
605	20240112	095600	4239308250	41550	41550	41550	41500	302
606	20240112	095500	4226772600	41500	41550	41550	41500	87
607	20240112	095400	4223158350	41550	41550	41550	41500	398
608	20240112	095300	4206622700	41550	41550	41600	41550	204
609	20240112	095200	4198144650	41550	41550	41600	41550	194
610	20240112	095100	4190080250	41550	41600	41600	41550	365
611	20240112	095000	4174910100	41550	41600	41600	41550	702
612	20240112	094900	4145737200	41550	41600	41600	41550	27
613	20240112	094800	4144615100	41550	41600	41600	41550	577
614	20240112	094700	4120630800	41600	41550	41600	41550	328
615	20240112	094600	4106999200	41550	41550	41550	41550	106
616	20240112	094500	4102594900	41550	41550	41550	41550	724
617	20240112	094400	4072512700	41550	41550	41550	41500	575
618	20240112	094300	4048621500	41550	41550	41550	41500	540
619	20240112	094200	4026192150	41550	41550	41550	41550	110
620	20240112	094100	4021621650	41550	41550	41550	41550	607
621	20240112	094000	3996400800	41550	41550	41550	41550	1572
622	20240112	093900	3931084200	41550	41600	41600	41550	2701
623	20240112	093800	3818809050	41600	41650	41650	41600	412
624	20240112	093700	3801666500	41600	41550	41650	41550	2292
625	20240112	093600	3706344750	41550	41550	41550	41550	313
626	20240112	093500	3693339600	41550	41600	41600	41550	403
627	20240112	093400	3676593300	41600	41650	41650	41550	2326
628	20240112	093300	3579843250	41650	41600	41650	41550	2761
629	20240112	093200	3464936250	41600	41550	41600	41550	2414
630	20240112	093100	3364618250	41550	41550	41550	41550	55
631	20240112	093000	3362333000	41550	41500	41550	41500	1088
632	20240112	092900	3317171350	41500	41450	41600	41450	6360
633	20240112	092800	3053133250	41450	41450	41500	41400	2821
634	20240112	092700	2936193000	41450	41500	41550	41450	2488
635	20240112	092600	2832932750	41550	41500	41550	41500	113
636	20240112	092500	2828238550	41500	41500	41550	41500	2099
637	20240112	092400	2741025950	41550	41500	41550	41500	396
638	20240112	092300	2724573300	41500	41550	41550	41450	1175
639	20240112	092200	2675809100	41550	41650	41650	41550	2307
640	20240112	092100	2579849050	41650	41450	41650	41450	15530
641	20240112	092000	1934176800	41500	41500	41550	41450	1167
642	20240112	091900	1885747150	41500	41450	41600	41400	7776
643	20240112	091800	1562890200	41450	41350	41450	41350	5421
644	20240112	091700	1338361000	41350	41350	41400	41350	231
645	20240112	091600	1328798450	41400	41350	41400	41350	366
646	20240112	091500	1313647100	41350	41300	41400	41300	2836
647	20240112	091400	1196341200	41350	41300	41350	41300	457
648	20240112	091300	1177449400	41350	41350	41350	41300	69
649	20240112	091200	1174597150	41350	41350	41350	41300	1246
650	20240112	091100	1123085600	41350	41350	41400	41300	3749
651	20240112	091000	968159300	41350	41350	41400	41350	219
652	20240112	090900	959095250	41350	41400	41400	41350	817
653	20240112	090800	925281050	41400	41350	41400	41300	1291
654	20240112	090700	871894450	41350	41350	41350	41300	737
655	20240112	090600	841427000	41300	41350	41350	41300	223
656	20240112	090500	832212850	41350	41400	41400	41300	2119
657	20240112	090400	744591700	41350	41400	41400	41350	161
658	20240112	090300	737929150	41350	41400	41400	41350	467
659	20240112	090200	718604100	41350	41450	41450	41350	1252
660	20240112	090100	666754050	41450	41350	41500	41300	5049
661	20240112	090000	457591300	41500	41300	41550	41300	11015