KissMeData/101360/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201000	77742831100	29600	29600	29600	29600	243
3	20240112	200900	77742831100	29600	29600	29600	29600	0
4	20240112	200800	77742831100	29600	29600	29600	29600	0
5	20240112	200700	77742831100	29600	29600	29600	29600	0
6	20240112	200600	77742831100	29600	29600	29600	29600	0
7	20240112	200500	77742831100	29600	29600	29600	29600	0
8	20240112	200400	77742831100	29600	29600	29600	29600	0
9	20240112	200300	77742831100	29600	29600	29600	29600	0
10	20240112	200200	77742831100	29600	29600	29600	29600	0
11	20240112	200100	77742831100	29600	29600	29600	29600	0
12	20240112	200000	77742831100	29600	29600	29600	29600	0
13	20240112	195900	77742831100	29600	29600	29600	29600	0
14	20240112	195800	77742831100	29600	29600	29600	29600	0
15	20240112	195700	77742831100	29600	29600	29600	29600	0
16	20240112	195600	77742831100	29600	29600	29600	29600	0
17	20240112	195500	77742831100	29600	29600	29600	29600	0
18	20240112	195400	77742831100	29600	29600	29600	29600	0
19	20240112	195300	77742831100	29600	29600	29600	29600	0
20	20240112	195200	77742831100	29600	29600	29600	29600	0
21	20240112	195100	77742831100	29600	29600	29600	29600	0
22	20240112	195000	77742831100	29600	29600	29600	29600	0
23	20240112	194900	77742831100	29600	29600	29600	29600	0
24	20240112	194800	77742831100	29600	29600	29600	29600	0
25	20240112	194700	77742831100	29600	29600	29600	29600	0
26	20240112	194600	77742831100	29600	29600	29600	29600	0
27	20240112	194500	77742831100	29600	29600	29600	29600	0
28	20240112	194400	77742831100	29600	29600	29600	29600	0
29	20240112	194300	77742831100	29600	29600	29600	29600	0
30	20240112	194200	77742831100	29600	29600	29600	29600	0
31	20240112	194100	77742831100	29600	29600	29600	29600	0
32	20240112	194000	77742831100	29600	29600	29600	29600	243
33	20240112	193900	77742831100	29600	29600	29600	29600	0
34	20240112	193800	77742831100	29600	29600	29600	29600	0
35	20240112	193700	77742831100	29600	29600	29600	29600	0
36	20240112	193600	77742831100	29600	29600	29600	29600	0
37	20240112	193500	77742831100	29600	29600	29600	29600	0
38	20240112	193400	77742831100	29600	29600	29600	29600	0
39	20240112	193300	77742831100	29600	29600	29600	29600	0
40	20240112	193200	77742831100	29600	29600	29600	29600	0
41	20240112	193100	77742831100	29600	29600	29600	29600	0
42	20240112	193000	77742831100	29600	29600	29600	29600	0
43	20240112	192900	77742831100	29600	29600	29600	29600	0
44	20240112	192800	77742831100	29600	29600	29600	29600	0
45	20240112	192700	77742831100	29600	29600	29600	29600	0
46	20240112	192600	77742831100	29600	29600	29600	29600	0
47	20240112	192500	77742831100	29600	29600	29600	29600	0
48	20240112	192400	77742831100	29600	29600	29600	29600	0
49	20240112	192300	77742831100	29600	29600	29600	29600	0
50	20240112	192200	77742831100	29600	29600	29600	29600	0
51	20240112	192100	77742831100	29600	29600	29600	29600	0
52	20240112	192000	77742831100	29600	29600	29600	29600	0
53	20240112	191900	77742831100	29600	29600	29600	29600	0
54	20240112	191800	77742831100	29600	29600	29600	29600	0
55	20240112	191700	77742831100	29600	29600	29600	29600	0
56	20240112	191600	77742831100	29600	29600	29600	29600	0
57	20240112	191500	77742831100	29600	29600	29600	29600	0
58	20240112	191400	77742831100	29600	29600	29600	29600	0
59	20240112	191300	77742831100	29600	29600	29600	29600	0
60	20240112	191200	77742831100	29600	29600	29600	29600	0
61	20240112	191100	77742831100	29600	29600	29600	29600	0
62	20240112	191000	77742831100	29600	29600	29600	29600	243
63	20240112	190900	77742831100	29600	29600	29600	29600	0
64	20240112	190800	77742831100	29600	29600	29600	29600	0
65	20240112	190700	77742831100	29600	29600	29600	29600	0
66	20240112	190600	77742831100	29600	29600	29600	29600	0
67	20240112	190500	77742831100	29600	29600	29600	29600	0
68	20240112	190400	77742831100	29600	29600	29600	29600	0
69	20240112	190300	77742831100	29600	29600	29600	29600	0
70	20240112	190200	77742831100	29600	29600	29600	29600	0
71	20240112	190100	77742831100	29600	29600	29600	29600	0
72	20240112	190000	77742831100	29600	29600	29600	29600	0
73	20240112	185900	77742831100	29600	29600	29600	29600	0
74	20240112	185800	77742831100	29600	29600	29600	29600	0
75	20240112	185700	77742831100	29600	29600	29600	29600	0
76	20240112	185600	77742831100	29600	29600	29600	29600	0
77	20240112	185500	77742831100	29600	29600	29600	29600	0
78	20240112	185400	77742831100	29600	29600	29600	29600	0
79	20240112	185300	77742831100	29600	29600	29600	29600	0
80	20240112	185200	77742831100	29600	29600	29600	29600	0
81	20240112	185100	77742831100	29600	29600	29600	29600	0
82	20240112	185000	77742831100	29600	29600	29600	29600	0
83	20240112	184900	77742831100	29600	29600	29600	29600	0
84	20240112	184800	77742831100	29600	29600	29600	29600	0
85	20240112	184700	77742831100	29600	29600	29600	29600	0
86	20240112	184600	77742831100	29600	29600	29600	29600	0
87	20240112	184500	77742831100	29600	29600	29600	29600	0
88	20240112	184400	77742831100	29600	29600	29600	29600	0
89	20240112	184300	77742831100	29600	29600	29600	29600	0
90	20240112	184200	77742831100	29600	29600	29600	29600	0
91	20240112	184100	77742831100	29600	29600	29600	29600	0
92	20240112	184000	77742831100	29600	29600	29600	29600	243
93	20240112	183900	77742831100	29600	29600	29600	29600	0
94	20240112	183800	77742831100	29600	29600	29600	29600	0
95	20240112	183700	77742831100	29600	29600	29600	29600	0
96	20240112	183600	77742831100	29600	29600	29600	29600	0
97	20240112	183500	77742831100	29600	29600	29600	29600	0
98	20240112	183400	77742831100	29600	29600	29600	29600	0
99	20240112	183300	77742831100	29600	29600	29600	29600	0
100	20240112	183200	77742831100	29600	29600	29600	29600	0
101	20240112	183100	77742831100	29600	29600	29600	29600	0
102	20240112	183000	77742831100	29600	29600	29600	29600	0
103	20240112	182900	77742831100	29600	29600	29600	29600	0
104	20240112	182800	77742831100	29600	29600	29600	29600	0
105	20240112	182700	77742831100	29600	29600	29600	29600	0
106	20240112	182600	77742831100	29600	29600	29600	29600	0
107	20240112	182500	77742831100	29600	29600	29600	29600	0
108	20240112	182400	77742831100	29600	29600	29600	29600	0
109	20240112	182300	77742831100	29600	29600	29600	29600	0
110	20240112	182200	77742831100	29600	29600	29600	29600	0
111	20240112	182100	77742831100	29600	29600	29600	29600	0
112	20240112	182000	77742831100	29600	29600	29600	29600	0
113	20240112	181900	77742831100	29600	29600	29600	29600	0
114	20240112	181800	77742831100	29600	29600	29600	29600	0
115	20240112	181700	77742831100	29600	29600	29600	29600	0
116	20240112	181600	77742831100	29600	29600	29600	29600	0
117	20240112	181500	77742831100	29600	29600	29600	29600	0
118	20240112	181400	77742831100	29600	29600	29600	29600	0
119	20240112	181300	77742831100	29600	29600	29600	29600	0
120	20240112	181200	77742831100	29600	29600	29600	29600	0
121	20240112	181100	77742831100	29600	29600	29600	29600	0
122	20240112	181000	77742831100	29600	29600	29600	29600	243
123	20240112	180900	77742831100	29600	29600	29600	29600	0
124	20240112	180800	77742831100	29600	29600	29600	29600	0
125	20240112	180700	77742831100	29600	29600	29600	29600	0
126	20240112	180600	77742831100	29600	29600	29600	29600	0
127	20240112	180500	77742831100	29600	29600	29600	29600	0
128	20240112	180400	77742831100	29600	29600	29600	29600	0
129	20240112	180300	77742831100	29600	29600	29600	29600	0
130	20240112	180200	77742831100	29600	29600	29600	29600	0
131	20240112	180100	77742831100	29600	29600	29600	29600	0
132	20240112	180000	77742831100	29600	29600	29600	29600	0
133	20240112	175900	77742831100	29600	29600	29600	29600	0
134	20240112	175800	77742831100	29600	29600	29600	29600	0
135	20240112	175700	77742831100	29600	29600	29600	29600	0
136	20240112	175600	77742831100	29600	29600	29600	29600	0
137	20240112	175500	77742831100	29600	29600	29600	29600	0
138	20240112	175400	77742831100	29600	29600	29600	29600	0
139	20240112	175300	77742831100	29600	29600	29600	29600	0
140	20240112	175200	77742831100	29600	29600	29600	29600	0
141	20240112	175100	77742831100	29600	29600	29600	29600	0
142	20240112	175000	77742831100	29600	29600	29600	29600	0
143	20240112	174900	77742831100	29600	29600	29600	29600	0
144	20240112	174800	77742831100	29600	29600	29600	29600	0
145	20240112	174700	77742831100	29600	29600	29600	29600	0
146	20240112	174600	77742831100	29600	29600	29600	29600	0
147	20240112	174500	77742831100	29600	29600	29600	29600	0
148	20240112	174400	77742831100	29600	29600	29600	29600	0
149	20240112	174300	77742831100	29600	29600	29600	29600	0
150	20240112	174200	77742831100	29600	29600	29600	29600	0
151	20240112	174100	77742831100	29600	29600	29600	29600	0
152	20240112	174000	77742831100	29600	29600	29600	29600	243
153	20240112	173900	77742831100	29600	29600	29600	29600	0
154	20240112	173800	77742831100	29600	29600	29600	29600	0
155	20240112	173700	77742831100	29600	29600	29600	29600	0
156	20240112	173600	77742831100	29600	29600	29600	29600	0
157	20240112	173500	77742831100	29600	29600	29600	29600	0
158	20240112	173400	77742831100	29600	29600	29600	29600	0
159	20240112	173300	77742831100	29600	29600	29600	29600	0
160	20240112	173200	77742831100	29600	29600	29600	29600	0
161	20240112	173100	77742831100	29600	29600	29600	29600	0
162	20240112	173000	77742831100	29600	29600	29600	29600	0
163	20240112	172900	77742831100	29600	29600	29600	29600	0
164	20240112	172800	77742831100	29600	29600	29600	29600	0
165	20240112	172700	77742831100	29600	29600	29600	29600	0
166	20240112	172600	77742831100	29600	29600	29600	29600	0
167	20240112	172500	77742831100	29600	29600	29600	29600	0
168	20240112	172400	77742831100	29600	29600	29600	29600	0
169	20240112	172300	77742831100	29600	29600	29600	29600	0
170	20240112	172200	77742831100	29600	29600	29600	29600	0
171	20240112	172100	77742831100	29600	29600	29600	29600	0
172	20240112	172000	77742831100	29600	29600	29600	29600	0
173	20240112	171900	77742831100	29600	29600	29600	29600	0
174	20240112	171800	77742831100	29600	29600	29600	29600	0
175	20240112	171700	77742831100	29600	29600	29600	29600	0
176	20240112	171600	77742831100	29600	29600	29600	29600	0
177	20240112	171500	77742831100	29600	29600	29600	29600	0
178	20240112	171400	77742831100	29600	29600	29600	29600	0
179	20240112	171300	77742831100	29600	29600	29600	29600	0
180	20240112	171200	77742831100	29600	29600	29600	29600	0
181	20240112	171100	77742831100	29600	29600	29600	29600	0
182	20240112	171000	77742831100	29600	29600	29600	29600	243
183	20240112	170900	77742831100	29600	29600	29600	29600	0
184	20240112	170800	77742831100	29600	29600	29600	29600	0
185	20240112	170700	77742831100	29600	29600	29600	29600	0
186	20240112	170600	77742831100	29600	29600	29600	29600	0
187	20240112	170500	77742831100	29600	29600	29600	29600	0
188	20240112	170400	77742831100	29600	29600	29600	29600	0
189	20240112	170300	77742831100	29600	29600	29600	29600	0
190	20240112	170200	77742831100	29600	29600	29600	29600	0
191	20240112	170100	77742831100	29600	29600	29600	29600	0
192	20240112	170000	77742831100	29600	29600	29600	29600	0
193	20240112	165900	77742831100	29600	29600	29600	29600	0
194	20240112	165800	77742831100	29600	29600	29600	29600	0
195	20240112	165700	77742831100	29600	29600	29600	29600	0
196	20240112	165600	77742831100	29600	29600	29600	29600	0
197	20240112	165500	77742831100	29600	29600	29600	29600	0
198	20240112	165400	77742831100	29600	29600	29600	29600	0
199	20240112	165300	77742831100	29600	29600	29600	29600	0
200	20240112	165200	77742831100	29600	29600	29600	29600	0
201	20240112	165100	77742831100	29600	29600	29600	29600	0
202	20240112	165000	77742831100	29600	29600	29600	29600	0
203	20240112	164900	77742831100	29600	29600	29600	29600	0
204	20240112	164800	77742831100	29600	29600	29600	29600	0
205	20240112	164700	77742831100	29600	29600	29600	29600	0
206	20240112	164600	77742831100	29600	29600	29600	29600	0
207	20240112	164500	77742831100	29600	29600	29600	29600	0
208	20240112	164400	77742831100	29600	29600	29600	29600	0
209	20240112	164300	77742831100	29600	29600	29600	29600	0
210	20240112	164200	77742831100	29600	29600	29600	29600	0
211	20240112	164100	77742831100	29600	29600	29600	29600	0
212	20240112	164000	77742831100	29600	29600	29600	29600	243
213	20240112	163900	77742831100	29600	29600	29600	29600	0
214	20240112	163800	77742831100	29600	29600	29600	29600	0
215	20240112	163700	77742831100	29600	29600	29600	29600	0
216	20240112	163600	77742831100	29600	29600	29600	29600	0
217	20240112	163500	77742831100	29600	29600	29600	29600	0
218	20240112	163400	77742831100	29600	29600	29600	29600	0
219	20240112	163300	77742831100	29600	29600	29600	29600	0
220	20240112	163200	77742831100	29600	29600	29600	29600	0
221	20240112	163100	77742831100	29600	29600	29600	29600	0
222	20240112	163000	77742831100	29600	29600	29600	29600	0
223	20240112	162900	77742831100	29600	29600	29600	29600	0
224	20240112	162800	77742831100	29600	29600	29600	29600	0
225	20240112	162700	77742831100	29600	29600	29600	29600	0
226	20240112	162600	77742831100	29600	29600	29600	29600	0
227	20240112	162500	77742831100	29600	29600	29600	29600	0
228	20240112	162400	77742831100	29600	29600	29600	29600	0
229	20240112	162300	77742831100	29600	29600	29600	29600	0
230	20240112	162200	77742831100	29600	29600	29600	29600	0
231	20240112	162100	77742831100	29600	29600	29600	29600	0
232	20240112	162000	77742831100	29600	29600	29600	29600	0
233	20240112	161900	77742831100	29600	29600	29600	29600	0
234	20240112	161800	77742831100	29600	29600	29600	29600	0
235	20240112	161700	77742831100	29600	29600	29600	29600	0
236	20240112	161600	77742831100	29600	29600	29600	29600	0
237	20240112	161500	77742831100	29600	29600	29600	29600	0
238	20240112	161400	77742831100	29600	29600	29600	29600	0
239	20240112	161300	77742831100	29600	29600	29600	29600	0
240	20240112	161200	77742831100	29600	29600	29600	29600	0
241	20240112	161100	77742831100	29600	29600	29600	29600	0
242	20240112	161000	77742831100	29600	29600	29600	29600	243
243	20240112	160900	77742831100	29600	29600	29600	29600	0
244	20240112	160800	77742831100	29600	29600	29600	29600	0
245	20240112	160700	77742831100	29600	29600	29600	29600	0
246	20240112	160600	77742831100	29600	29600	29600	29600	0
247	20240112	160500	77742831100	29600	29600	29600	29600	0
248	20240112	160400	77742831100	29600	29600	29600	29600	0
249	20240112	160300	77742831100	29600	29600	29600	29600	0
250	20240112	160200	77742831100	29600	29600	29600	29600	0
251	20240112	160100	77742831100	29600	29600	29600	29600	0
252	20240112	160000	77742831100	29600	29600	29600	29600	0
253	20240112	155900	77742831100	29600	29600	29600	29600	0
254	20240112	155800	77742831100	29600	29600	29600	29600	0
255	20240112	155700	77742831100	29600	29600	29600	29600	0
256	20240112	155600	77742831100	29600	29600	29600	29600	0
257	20240112	155500	77742831100	29600	29600	29600	29600	0
258	20240112	155400	77742831100	29600	29600	29600	29600	0
259	20240112	155300	77742831100	29600	29600	29600	29600	0
260	20240112	155200	77742831100	29600	29600	29600	29600	0
261	20240112	155100	77742831100	29600	29600	29600	29600	0
262	20240112	155000	77742831100	29600	29600	29600	29600	0
263	20240112	154900	77742831100	29600	29600	29600	29600	0
264	20240112	154800	77742831100	29600	29600	29600	29600	0
265	20240112	154700	77742831100	29600	29600	29600	29600	0
266	20240112	154600	77742831100	29600	29600	29600	29600	0
267	20240112	154500	77742831100	29600	29600	29600	29600	0
268	20240112	154400	77742831100	29600	29600	29600	29600	0
269	20240112	154300	77742831100	29600	29600	29600	29600	0
270	20240112	154200	77742831100	29600	29600	29600	29600	0
271	20240112	154100	77742831100	29600	29600	29600	29600	0
272	20240112	154000	77742831100	29600	29600	29600	29600	243
273	20240112	153900	77742831100	29600	29600	29600	29600	0
274	20240112	153800	77742831100	29600	29600	29600	29600	0
275	20240112	153700	77742831100	29600	29600	29600	29600	0
276	20240112	153600	77742831100	29600	29600	29600	29600	0
277	20240112	153500	77742831100	29600	29600	29600	29600	0
278	20240112	153400	77742831100	29600	29600	29600	29600	0
279	20240112	153300	77742831100	29600	29600	29600	29600	0
280	20240112	153200	77742831100	29600	29600	29600	29600	0
281	20240112	153100	77742831100	29600	29600	29600	29600	0
282	20240112	153000	77742831100	29600	29600	29600	29600	243
283	20240112	152900	77735638300	29600	29600	29600	29600	0
284	20240112	152800	77735638300	29600	29600	29600	29600	0
285	20240112	152700	77735638300	29600	29600	29600	29600	0
286	20240112	152600	77735638300	29600	29600	29600	29600	0
287	20240112	152500	77735638300	29600	29600	29600	29600	0
288	20240112	152400	77735638300	29600	29600	29600	29600	0
289	20240112	152300	77735638300	29600	29600	29600	29600	0
290	20240112	152200	77735638300	29600	29600	29600	29600	0
291	20240112	152100	77735638300	29600	29600	29600	29600	0
292	20240112	152000	77735638300	29600	29600	29600	29600	0
293	20240112	151900	77735638300	29600	29600	29600	29600	140
294	20240112	151800	77731494300	29600	29600	29600	29600	748
295	20240112	151700	77709353500	29600	29600	29600	29600	674
296	20240112	151600	77689403100	29600	29600	29600	29600	49
297	20240112	151500	77687952700	29600	29600	29600	29600	9
298	20240112	151400	77687686300	29600	29600	29600	29600	61
299	20240112	151300	77685880700	29600	29600	29600	29600	125
300	20240112	151200	77682180700	29600	29600	29600	29600	85
301	20240112	151100	77679664700	29600	29600	29600	29600	36
302	20240112	151000	77678599100	29600	29600	29600	29600	538
303	20240112	150900	77662674300	29600	29600	29600	29600	158
304	20240112	150800	77657997500	29600	29600	29600	29600	0
305	20240112	150700	77657997500	29600	29600	29600	29600	38
306	20240112	150600	77656872700	29600	29600	29600	29600	12
307	20240112	150500	77656517500	29600	29600	29600	29600	374
308	20240112	150400	77645447100	29600	29600	29600	29600	119
309	20240112	150300	77641924700	29600	29600	29600	29600	9
310	20240112	150200	77641658300	29600	29600	29600	29600	13
311	20240112	150100	77641273500	29600	29600	29600	29600	99
312	20240112	150000	77638343100	29600	29600	29600	29600	23
313	20240112	145900	77637662300	29600	29600	29600	29600	225
314	20240112	145800	77631002300	29600	29600	29600	29600	106
315	20240112	145700	77627864700	29600	29600	29600	29600	31
316	20240112	145600	77626947100	29600	29600	29600	29600	64
317	20240112	145500	77625052700	29600	29600	29600	29600	165
318	20240112	145400	77620168700	29600	29600	29600	29600	11
319	20240112	145300	77619843100	29600	29600	29600	29600	48
320	20240112	145200	77618422300	29600	29600	29600	29600	24
321	20240112	145100	77617711900	29600	29600	29600	29600	15
322	20240112	145000	77617267900	29600	29600	29600	29600	769
323	20240112	144900	77594505500	29600	29600	29600	29600	41
324	20240112	144800	77593291900	29600	29600	29600	29600	19
325	20240112	144700	77592729500	29600	29600	29600	29600	19
326	20240112	144600	77592167100	29600	29600	29600	29600	1114
327	20240112	144500	77559192700	29600	29600	29600	29600	55
328	20240112	144400	77557564700	29600	29600	29600	29600	823
329	20240112	144300	77533203900	29600	29600	29600	29600	108
330	20240112	144200	77530007100	29600	29600	29600	29600	31
331	20240112	144100	77529089500	29600	29600	29600	29600	66
332	20240112	144000	77527135900	29600	29600	29600	29600	392
333	20240112	143900	77515532700	29600	29600	29600	29600	19
334	20240112	143800	77514970300	29600	29600	29600	29600	70
335	20240112	143700	77512898300	29600	29600	29600	29600	170
336	20240112	143600	77507866300	29600	29600	29600	29600	50
337	20240112	143500	77506386300	29600	29600	29600	29600	32
338	20240112	143400	77505439100	29600	29600	29600	29600	52
339	20240112	143300	77503899900	29600	29600	29600	29600	372
340	20240112	143200	77492888700	29600	29600	29600	29600	51
341	20240112	143100	77491379100	29600	29600	29600	29600	31
342	20240112	143000	77490461500	29600	29600	29600	29600	20
343	20240112	142900	77489869500	29600	29600	29600	29600	45
344	20240112	142800	77488537500	29600	29600	29600	29600	63
345	20240112	142700	77486672700	29600	29600	29600	29600	110
346	20240112	142600	77483416700	29600	29600	29600	29600	79
347	20240112	142500	77481078300	29600	29600	29600	29600	161
348	20240112	142400	77476312700	29600	29600	29600	29600	146
349	20240112	142300	77471991100	29600	29600	29600	29600	73
350	20240112	142200	77469830300	29600	29600	29600	29600	69
351	20240112	142100	77467787900	29600	29600	29600	29600	173
352	20240112	142000	77462667100	29600	29600	29600	29600	44
353	20240112	141900	77461364700	29600	29600	29600	29600	175
354	20240112	141800	77456184700	29600	29600	29600	29600	323
355	20240112	141700	77446623900	29600	29600	29600	29600	30
356	20240112	141600	77445735900	29600	29600	29600	29600	399
357	20240112	141500	77433925500	29600	29600	29600	29600	129
358	20240112	141400	77430107100	29600	29600	29600	29600	19
359	20240112	141300	77429544700	29600	29600	29600	29600	64
360	20240112	141200	77427650300	29600	29600	29600	29600	34
361	20240112	141100	77426643900	29600	29600	29600	29600	16
362	20240112	141000	77426170300	29600	29600	29600	29600	30
363	20240112	140900	77425282300	29600	29600	29600	29600	334
364	20240112	140800	77415395900	29600	29600	29600	29600	139
365	20240112	140700	77411281500	29600	29600	29600	29600	121
366	20240112	140600	77407699900	29600	29600	29600	29600	300
367	20240112	140500	77398819900	29600	29600	29600	29600	39
368	20240112	140400	77397665500	29600	29600	29600	29600	42
369	20240112	140300	77396422300	29600	29600	29600	29600	51
370	20240112	140200	77394912700	29600	29600	29600	29600	130
371	20240112	140100	77391064700	29600	29600	29600	29600	111
372	20240112	140000	77387779100	29600	29600	29600	29600	217
373	20240112	135900	77381355900	29600	29600	29600	29600	37
374	20240112	135800	77380260700	29600	29600	29600	29600	107
375	20240112	135700	77377093500	29600	29600	29600	29600	1717
376	20240112	135600	77326270300	29600	29600	29600	29600	1418
377	20240112	135500	77284297500	29600	29600	29600	29600	39
378	20240112	135400	77283143100	29600	29600	29600	29600	713
379	20240112	135300	77262038300	29600	29600	29600	29600	308
380	20240112	135200	77252921500	29600	29600	29600	29600	23
381	20240112	135100	77252240700	29600	29600	29600	29600	34
382	20240112	135000	77251234300	29600	29600	29600	29600	572
383	20240112	134900	77234303100	29600	29600	29600	29600	573
384	20240112	134800	77217342300	29600	29600	29600	29600	39
385	20240112	134700	77216187900	29600	29600	29600	29600	58
386	20240112	134600	77214471100	29600	29600	29600	29600	453
387	20240112	134500	77201062300	29600	29600	29600	29600	33
388	20240112	134400	77200085500	29600	29600	29600	29600	133
389	20240112	134300	77196148700	29600	29600	29600	29600	259
390	20240112	134200	77188482300	29600	29600	29600	29600	412
391	20240112	134100	77176287100	29600	29600	29600	29600	309
392	20240112	134000	77167140700	29600	29600	29600	29600	63
393	20240112	133900	77165275900	29600	29600	29600	29600	45
394	20240112	133800	77163943900	29600	29600	29600	29600	101
395	20240112	133700	77160954300	29600	29600	29600	29600	93
396	20240112	133600	77158201500	29600	29600	29600	29600	132
397	20240112	133500	77154294300	29600	29600	29600	29600	91
398	20240112	133400	77151600700	29600	29600	29600	29600	180
399	20240112	133300	77146272700	29600	29600	29600	29600	63
400	20240112	133200	77144407900	29600	29600	29600	29600	564
401	20240112	133100	77127713500	29600	29600	29600	29600	88
402	20240112	133000	77125108700	29600	29600	29600	29600	84
403	20240112	132900	77122622300	29600	29600	29600	29600	127
404	20240112	132800	77118863100	29600	29600	29600	29600	255
405	20240112	132700	77111315100	29600	29600	29600	29600	1144
406	20240112	132600	77077452700	29600	29600	29600	29600	63
407	20240112	132500	77075587900	29600	29600	29600	29600	274
408	20240112	132400	77067477500	29600	29600	29600	29600	639
409	20240112	132300	77048563100	29600	29600	29600	29600	67
410	20240112	132200	77046579900	29600	29600	29600	29600	47
411	20240112	132100	77045188700	29600	29600	29600	29600	210
412	20240112	132000	77038972700	29600	29600	29600	29600	236
413	20240112	131900	77031987100	29600	29600	29600	29600	210
414	20240112	131800	77025771100	29600	29600	29600	29600	3904
415	20240112	131700	76910212700	29600	29600	29600	29600	236
416	20240112	131600	76903227100	29600	29600	29600	29600	280
417	20240112	131500	76894939100	29600	29600	29600	29600	759
418	20240112	131400	76872472700	29600	29600	29600	29600	711
419	20240112	131300	76851427100	29600	29600	29600	29600	168
420	20240112	131200	76846454300	29600	29600	29600	29600	498
421	20240112	131100	76831713500	29600	29600	29600	29600	48
422	20240112	131000	76830292700	29600	29600	29600	29600	352
423	20240112	130900	76819873500	29600	29600	29600	29600	79
424	20240112	130800	76817535100	29600	29600	29600	29600	263
425	20240112	130700	76809750300	29600	29600	29600	29600	320
426	20240112	130600	76800278300	29600	29600	29600	29600	808
427	20240112	130500	76776361500	29600	29600	29600	29600	145
428	20240112	130400	76772069500	29600	29600	29600	29600	861
429	20240112	130300	76746583900	29600	29600	29600	29600	109
430	20240112	130200	76743357500	29600	29600	29600	29600	94
431	20240112	130100	76740575100	29600	29600	29600	29600	360
432	20240112	130000	76729919100	29600	29600	29600	29600	326
433	20240112	125900	76720269500	29600	29600	29600	29600	45
434	20240112	125800	76718937500	29600	29600	29600	29600	235
435	20240112	125700	76711981500	29600	29600	29600	29600	73
436	20240112	125600	76709820700	29600	29600	29600	29600	87
437	20240112	125500	76707245500	29600	29600	29600	29600	486
438	20240112	125400	76692859900	29600	29600	29600	29600	319
439	20240112	125300	76683417500	29600	29600	29600	29600	308
440	20240112	125200	76674300700	29600	29600	29600	29600	11503
441	20240112	125100	76333811900	29600	29600	29600	29600	77
442	20240112	125000	76331532700	29600	29600	29600	29600	67
443	20240112	124900	76329549500	29600	29600	29600	29600	264
444	20240112	124800	76321735100	29600	29600	29600	29600	604
445	20240112	124700	76303856700	29600	29600	29600	29600	1746
446	20240112	124600	76252175100	29600	29600	29600	29600	1162
447	20240112	124500	76217779900	29600	29600	29600	29600	1265
448	20240112	124400	76180335900	29600	29600	29600	29600	159000
449	20240112	124300	71473935900	29600	29600	29600	29600	948
450	20240112	124200	71445875100	29600	29600	29600	29600	1650
451	20240112	124100	71397035100	29600	29600	29600	29600	214
452	20240112	124000	71390700700	29600	29600	29600	29600	209
453	20240112	123900	71384514300	29600	29600	29600	29600	24
454	20240112	123800	71383803900	29600	29600	29600	29600	114
455	20240112	123700	71380429500	29600	29600	29600	29600	100
456	20240112	123600	71377469500	29600	29600	29600	29600	1547
457	20240112	123500	71331678300	29600	29600	29600	29600	1139
458	20240112	123400	71297963900	29600	29600	29600	29600	117
459	20240112	123300	71294500700	29600	29600	29600	29600	495
460	20240112	123200	71279848700	29600	29600	29600	29600	118
461	20240112	123100	71276355900	29600	29600	29600	29600	456
462	20240112	123000	71262858300	29600	29600	29600	29600	102
463	20240112	122900	71259839100	29600	29600	29600	29600	27
464	20240112	122800	71259039900	29600	29600	29600	29600	534
465	20240112	122700	71243233500	29600	29600	29600	29600	21
466	20240112	122600	71242611900	29600	29600	29600	29600	62
467	20240112	122500	71240776700	29600	29600	29600	29600	195
468	20240112	122400	71235004700	29600	29600	29600	29600	1065
469	20240112	122300	71203480700	29600	29600	29600	29600	60
470	20240112	122200	71201704700	29600	29600	29600	29600	333
471	20240112	122100	71191847900	29600	29600	29600	29600	165
472	20240112	122000	71186963900	29600	29600	29600	29600	621
473	20240112	121900	71168582300	29600	29600	29600	29600	129
474	20240112	121800	71164763900	29600	29600	29600	29600	134
475	20240112	121700	71160797500	29600	29600	29600	29600	476
476	20240112	121600	71146707900	29600	29600	29600	29600	413
477	20240112	121500	71134483100	29600	29600	29600	29600	52
478	20240112	121400	71132943900	29600	29600	29600	29600	292
479	20240112	121300	71124300700	29600	29600	29600	29600	628
480	20240112	121200	71105711900	29600	29600	29600	29600	413
481	20240112	121100	71093487100	29600	29600	29600	29600	274
482	20240112	121000	71085376700	29600	29600	29600	29600	259
483	20240112	120900	71077710300	29600	29600	29600	29600	155
484	20240112	120800	71073122300	29600	29600	29600	29600	77
485	20240112	120700	71070843100	29600	29600	29600	29600	199
486	20240112	120600	71064952700	29600	29600	29600	29600	312
487	20240112	120500	71055717500	29600	29600	29600	29600	383
488	20240112	120400	71044380700	29600	29600	29600	29600	257
489	20240112	120300	71036773500	29600	29600	29600	29600	240
490	20240112	120200	71029669500	29600	29600	29600	29600	671
491	20240112	120100	71009807900	29600	29600	29600	29600	1086
492	20240112	120000	70977662300	29600	29600	29600	29600	189
493	20240112	115900	70972067900	29600	29600	29600	29600	978
494	20240112	115800	70943119100	29600	29600	29600	29600	454
495	20240112	115700	70929680700	29600	29600	29600	29600	1743
496	20240112	115600	70878087900	29600	29600	29600	29600	164
497	20240112	115500	70873233500	29600	29600	29600	29600	166
498	20240112	115400	70868319900	29600	29600	29600	29600	94
499	20240112	115300	70865537500	29600	29600	29600	29600	500
500	20240112	115200	70850737500	29600	29600	29600	29600	464
501	20240112	115100	70837003100	29600	29600	29600	29600	641
502	20240112	115000	70818029500	29600	29600	29600	29600	138
503	20240112	114900	70813944700	29600	29600	29600	29600	1212
504	20240112	114800	70778069500	29600	29600	29600	29600	209
505	20240112	114700	70771883100	29600	29600	29600	29600	389
506	20240112	114600	70760368700	29600	29600	29600	29600	1118
507	20240112	114500	70727275900	29600	29600	29600	29600	283
508	20240112	114400	70718899100	29600	29600	29600	29600	485
509	20240112	114300	70704543100	29600	29600	29600	29600	381
510	20240112	114200	70693265500	29600	29600	29600	29600	501
511	20240112	114100	70678435900	29600	29600	29600	29600	201
512	20240112	114000	70672486300	29600	29600	29600	29600	1019
513	20240112	113900	70642323900	29600	29600	29600	29600	1906
514	20240112	113800	70585906300	29600	29600	29600	29600	615
515	20240112	113700	70567702300	29600	29600	29600	29600	1004
516	20240112	113600	70537983900	29600	29600	29600	29600	1006
517	20240112	113500	70508206300	29600	29600	29600	29600	1222
518	20240112	113400	70472035100	29600	29600	29600	29600	1312
519	20240112	113300	70433199900	29600	29600	29600	29600	4556
520	20240112	113200	70298342300	29600	29600	29600	29600	3956
521	20240112	113100	70181244700	29600	29600	29600	29600	3126
522	20240112	113000	70088715100	29600	29600	29600	29600	3403
523	20240112	112900	69987986300	29600	29600	29600	29350	133941
524	20240112	112800	66024637700	29600	29550	29600	29450	40000
525	20240112	112700	64841345250	29500	29450	29500	29350	10563
526	20240112	112600	64530496250	29450	29250	29600	29250	42131
527	20240112	112500	63290497300	29250	29600	29600	29250	193894
528	20240112	112400	57557922050	29600	29250	29600	29150	62287
529	20240112	112300	55719838450	29200	29250	29300	29150	6061
530	20240112	112200	55542545150	29300	29200	29300	29100	12332
531	20240112	112100	55182801900	29250	29400	29400	29200	15101
532	20240112	112000	54739873950	29450	29350	29500	29300	15242
533	20240112	111900	54291421850	29400	29200	29500	29200	42597
534	20240112	111800	53038683000	29200	29150	29200	29000	8865
535	20240112	111700	52780638400	29100	28950	29100	28900	6503
536	20240112	111600	52591886850	28900	29050	29100	28800	16588
537	20240112	111500	52111740350	29050	29100	29150	29050	4692
538	20240112	111400	51975283000	29050	29250	29250	29050	6898
539	20240112	111300	51774301350	29200	28750	29300	28750	26793
540	20240112	111200	50992736300	28750	28950	29000	28750	11056
541	20240112	111100	50673802650	29000	29200	29200	28900	12299
542	20240112	111000	50316434100	29200	29250	29300	29050	19146
543	20240112	110900	49758380500	29300	29150	29350	29000	29406
544	20240112	110800	48898992350	29100	28750	29450	28600	82237
545	20240112	110700	46506503350	28750	28650	28800	28350	20366
546	20240112	110600	45926522300	28650	28800	28850	28550	16355
547	20240112	110500	45456942150	28700	28850	29000	28600	38292
548	20240112	110400	44353933500	28900	28150	29000	28100	46091
549	20240112	110300	43038380300	28200	27750	28200	27650	17499
550	20240112	110200	42547516150	27800	28100	28100	27650	14699
551	20240112	110100	42137811000	28100	27550	28150	27550	26580
552	20240112	110000	41396112000	27600	27450	27600	27350	8877
553	20240112	105900	41151849900	27400	27550	27550	27350	6031
554	20240112	105800	40986431350	27550	27150	27550	27150	18179
555	20240112	105700	40488092700	27150	27250	27250	27100	2963
556	20240112	105600	40407578500	27200	27200	27250	27150	2186
557	20240112	105500	40348111650	27200	27300	27300	27150	4783
558	20240112	105400	40217912550	27250	26850	27300	26850	7967
559	20240112	105300	40001977000	26850	27250	27300	26850	26496
560	20240112	105200	39283761750	27250	27200	27300	27200	4162
561	20240112	105100	39170288450	27200	27400	27500	27200	12742
562	20240112	105000	38821846050	27400	27600	27650	27200	17789
563	20240112	104900	38334930850	27500	27600	27650	27350	8369
564	20240112	104800	38104918550	27600	27850	27900	27250	21954
565	20240112	104700	37497712800	27800	27600	28350	27400	40531
566	20240112	104600	36364592900	27600	26950	27650	26800	30936
567	20240112	104500	35518858350	26800	27200	27250	26750	18763
568	20240112	104400	35013901850	27250	27200	27300	27200	2578
569	20240112	104300	34943684700	27200	27200	27400	27150	9377
570	20240112	104200	34687826050	27200	27100	27350	26950	9542
571	20240112	104100	34429035800	27100	27300	27400	27050	20972
572	20240112	104000	33859105850	27300	27400	27450	27100	19881
573	20240112	103900	33316960050	27400	27700	27750	27400	26823
574	20240112	103800	32576934650	27600	28100	28200	27600	26878
575	20240112	103700	31826128250	28100	28500	28550	28100	17152
576	20240112	103600	31342005050	28550	28400	28550	28050	34310
577	20240112	103500	30370060800	28400	28000	28450	27950	23269
578	20240112	103400	29712804600	28000	28050	28500	27900	47963
579	20240112	103300	28361314850	28550	28550	28550	28550	0
580	20240112	103200	28361314850	28550	28550	28550	28550	0
581	20240112	103100	28361314850	28550	27900	28550	27750	38407
582	20240112	103000	27279104900	27900	28300	28500	27550	48234
583	20240112	102900	25920590200	28100	26750	28350	26550	95807
584	20240112	102800	23273269100	26750	26400	26750	26350	12293
585	20240112	102700	22946348050	26450	26800	26800	26350	14456
586	20240112	102600	22562333400	26800	26300	26850	26300	10113
587	20240112	102500	22293534950	26150	26650	26750	26150	15525
588	20240112	102400	21882737200	26650	26750	27000	26500	31393
589	20240112	102300	21039541400	26750	26400	26850	26300	24088
590	20240112	102200	20399065950	26450	25650	26600	25500	26601
591	20240112	102100	19704581650	25650	25950	25950	25550	20176
592	20240112	102000	19186110200	26000	25850	26100	25350	29603
593	20240112	101900	18425965000	25900	26000	26300	25850	32281
594	20240112	101800	17583278450	26000	26500	27350	26000	87173
595	20240112	101700	15254375400	26500	26000	26650	25950	72568
596	20240112	101600	13345510400	25800	25800	25800	25800	0
597	20240112	101500	13345510400	25800	25800	25800	25800	0
598	20240112	101400	13345510400	25800	25600	25800	25250	20165
599	20240112	101300	12829010350	25600	25750	25800	25500	19959
600	20240112	101200	12316832550	25750	25050	25750	25050	28090
601	20240112	101100	11602737550	25000	25150	25250	25000	7377
602	20240112	101000	11417361500	25150	24700	25150	24650	16169
603	20240112	100900	11013993900	24750	24650	24800	24650	4439
604	20240112	100800	10904169450	24700	24500	24700	24500	2160
605	20240112	100700	10850996500	24500	24400	24550	24300	1307
606	20240112	100600	10819093750	24350	24500	24500	24300	1817
607	20240112	100500	10774736950	24700	24550	24850	24250	6386
608	20240112	100400	10617893250	24450	24850	24850	24400	5060
609	20240112	100300	10492812950	24850	24450	24900	24450	11679
610	20240112	100200	10203832450	24600	24300	24650	24250	10756
611	20240112	100100	9940177400	24300	24200	24350	24200	1515
612	20240112	100000	9903313900	24300	24250	24350	24250	1550
613	20240112	095900	9865655900	24250	24300	24300	24250	1041
614	20240112	095800	9840392400	24350	24300	24450	24300	2029
615	20240112	095700	9790924500	24300	24400	24450	24250	2832
616	20240112	095600	9721985650	24300	24350	24550	24250	5834
617	20240112	095500	9579630450	24350	24500	24700	24150	9328
618	20240112	095400	9351144850	24500	24200	24500	24050	7250
619	20240112	095300	9175141100	24200	23850	24200	23800	5952
620	20240112	095200	9032050600	23800	23800	23800	23750	972
621	20240112	095100	9008919750	23850	23900	23900	23800	818
622	20240112	095000	8989425200	23900	23900	23950	23800	845
623	20240112	094900	8969255400	23900	23900	23950	23850	1543
624	20240112	094800	8932381600	23900	23900	23950	23900	435
625	20240112	094700	8921982850	23900	23850	23950	23850	2357
626	20240112	094600	8865694000	23900	23750	23900	23700	1622
627	20240112	094500	8827059000	23750	23800	23850	23750	1458
628	20240112	094400	8792362100	23800	23700	23800	23700	847
629	20240112	094300	8772256050	23750	23700	23800	23650	2160
630	20240112	094200	8721002350	23700	23550	23700	23550	1717
631	20240112	094100	8680448850	23550	23450	23550	23450	1040
632	20240112	094000	8656039100	23500	23500	23500	23450	156
633	20240112	093900	8652373700	23500	23350	23500	23300	1025
634	20240112	093800	8628395150	23250	23400	23500	23250	4778
635	20240112	093700	8516871200	23350	23550	23550	23350	1384
636	20240112	093600	8484472050	23400	23450	23550	23400	329
637	20240112	093500	8476740500	23350	23500	23500	23350	2151
638	20240112	093400	8426403450	23450	23600	23650	23450	3760
639	20240112	093300	8337976900	23550	23600	23600	23550	669
640	20240112	093200	8322188600	23650	23650	23650	23500	3025
641	20240112	093100	8250879700	23650	23550	23650	23550	1144
642	20240112	093000	8223891900	23550	23550	23600	23500	1597
643	20240112	092900	8186271200	23600	23450	23600	23450	1558
644	20240112	092800	8149611000	23500	23400	23550	23350	1836
645	20240112	092700	8106528100	23500	23350	23500	23350	2773
646	20240112	092600	8041665850	23300	23350	23450	23300	2646
647	20240112	092500	7979894550	23350	23550	23550	23350	8914
648	20240112	092400	7770704250	23650	23650	23700	23550	5300
649	20240112	092300	7645724100	23600	23650	23700	23550	6930
650	20240112	092200	7482018150	23700	23800	23800	23600	7411
651	20240112	092100	7306209350	23800	23900	23950	23800	12647
652	20240112	092000	7004106500	23950	23950	24000	23900	1460
653	20240112	091900	6969161600	23900	24050	24050	23900	6917
654	20240112	091800	6803602350	24000	23900	24050	23900	4748
655	20240112	091700	6689945000	23950	24000	24050	23900	12392
656	20240112	091600	6392927950	24000	24150	24150	24000	5254
657	20240112	091500	6266456600	24100	24200	24300	24100	2585
658	20240112	091400	6204013850	24150	24050	24300	24050	3694
659	20240112	091300	6114742050	24200	24100	24350	24100	10620
660	20240112	091200	5857449800	24100	24200	24250	24100	5375
661	20240112	091100	5727732700	24250	24350	24400	24100	8554
662	20240112	091000	5520237600	24350	24600	24600	24300	13579
663	20240112	090900	5187788450	24600	24800	24900	24550	13689
664	20240112	090800	4849186950	24750	25050	25150	24700	14591
665	20240112	090700	4485546100	25100	25300	25500	24950	13159
666	20240112	090600	4154503000	25300	24650	25500	24600	26770
667	20240112	090500	3482934900	24600	24850	25000	24600	22124
668	20240112	090400	2933137800	24750	24850	25000	24500	17902
669	20240112	090300	2489346200	24900	24150	24900	24050	25949
670	20240112	090200	1855956200	24250	23800	24500	23700	27934
671	20240112	090100	1180992500	23800	23800	23900	23500	17777
672	20240112	090000	759127150	23800	23500	24150	23250	32114