KissMeData/117580/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201600	77649075890	9620	9620	9620	9620	48794
3	20240112	201500	77649075890	9620	9620	9620	9620	0
4	20240112	201400	77649075890	9620	9620	9620	9620	0
5	20240112	201300	77649075890	9620	9620	9620	9620	0
6	20240112	201200	77649075890	9620	9620	9620	9620	0
7	20240112	201100	77649075890	9620	9620	9620	9620	0
8	20240112	201000	77649075890	9620	9620	9620	9620	0
9	20240112	200900	77649075890	9620	9620	9620	9620	0
10	20240112	200800	77649075890	9620	9620	9620	9620	0
11	20240112	200700	77649075890	9620	9620	9620	9620	0
12	20240112	200600	77649075890	9620	9620	9620	9620	0
13	20240112	200500	77649075890	9620	9620	9620	9620	0
14	20240112	200400	77649075890	9620	9620	9620	9620	0
15	20240112	200300	77649075890	9620	9620	9620	9620	0
16	20240112	200200	77649075890	9620	9620	9620	9620	0
17	20240112	200100	77649075890	9620	9620	9620	9620	0
18	20240112	200000	77649075890	9620	9620	9620	9620	0
19	20240112	195900	77649075890	9620	9620	9620	9620	0
20	20240112	195800	77649075890	9620	9620	9620	9620	0
21	20240112	195700	77649075890	9620	9620	9620	9620	0
22	20240112	195600	77649075890	9620	9620	9620	9620	0
23	20240112	195500	77649075890	9620	9620	9620	9620	0
24	20240112	195400	77649075890	9620	9620	9620	9620	0
25	20240112	195300	77649075890	9620	9620	9620	9620	0
26	20240112	195200	77649075890	9620	9620	9620	9620	0
27	20240112	195100	77649075890	9620	9620	9620	9620	0
28	20240112	195000	77649075890	9620	9620	9620	9620	0
29	20240112	194900	77649075890	9620	9620	9620	9620	0
30	20240112	194800	77649075890	9620	9620	9620	9620	0
31	20240112	194700	77649075890	9620	9620	9620	9620	0
32	20240112	194600	77649075890	9620	9620	9620	9620	48794
33	20240112	194500	77649075890	9620	9620	9620	9620	0
34	20240112	194400	77649075890	9620	9620	9620	9620	0
35	20240112	194300	77649075890	9620	9620	9620	9620	0
36	20240112	194200	77649075890	9620	9620	9620	9620	0
37	20240112	194100	77649075890	9620	9620	9620	9620	0
38	20240112	194000	77649075890	9620	9620	9620	9620	0
39	20240112	193900	77649075890	9620	9620	9620	9620	0
40	20240112	193800	77649075890	9620	9620	9620	9620	0
41	20240112	193700	77649075890	9620	9620	9620	9620	0
42	20240112	193600	77649075890	9620	9620	9620	9620	0
43	20240112	193500	77649075890	9620	9620	9620	9620	0
44	20240112	193400	77649075890	9620	9620	9620	9620	0
45	20240112	193300	77649075890	9620	9620	9620	9620	0
46	20240112	193200	77649075890	9620	9620	9620	9620	0
47	20240112	193100	77649075890	9620	9620	9620	9620	0
48	20240112	193000	77649075890	9620	9620	9620	9620	0
49	20240112	192900	77649075890	9620	9620	9620	9620	0
50	20240112	192800	77649075890	9620	9620	9620	9620	0
51	20240112	192700	77649075890	9620	9620	9620	9620	0
52	20240112	192600	77649075890	9620	9620	9620	9620	0
53	20240112	192500	77649075890	9620	9620	9620	9620	0
54	20240112	192400	77649075890	9620	9620	9620	9620	0
55	20240112	192300	77649075890	9620	9620	9620	9620	0
56	20240112	192200	77649075890	9620	9620	9620	9620	0
57	20240112	192100	77649075890	9620	9620	9620	9620	0
58	20240112	192000	77649075890	9620	9620	9620	9620	0
59	20240112	191900	77649075890	9620	9620	9620	9620	0
60	20240112	191800	77649075890	9620	9620	9620	9620	0
61	20240112	191700	77649075890	9620	9620	9620	9620	0
62	20240112	191600	77649075890	9620	9620	9620	9620	48794
63	20240112	191500	77649075890	9620	9620	9620	9620	0
64	20240112	191400	77649075890	9620	9620	9620	9620	0
65	20240112	191300	77649075890	9620	9620	9620	9620	0
66	20240112	191200	77649075890	9620	9620	9620	9620	0
67	20240112	191100	77649075890	9620	9620	9620	9620	0
68	20240112	191000	77649075890	9620	9620	9620	9620	0
69	20240112	190900	77649075890	9620	9620	9620	9620	0
70	20240112	190800	77649075890	9620	9620	9620	9620	0
71	20240112	190700	77649075890	9620	9620	9620	9620	0
72	20240112	190600	77649075890	9620	9620	9620	9620	0
73	20240112	190500	77649075890	9620	9620	9620	9620	0
74	20240112	190400	77649075890	9620	9620	9620	9620	0
75	20240112	190300	77649075890	9620	9620	9620	9620	0
76	20240112	190200	77649075890	9620	9620	9620	9620	0
77	20240112	190100	77649075890	9620	9620	9620	9620	0
78	20240112	190000	77649075890	9620	9620	9620	9620	0
79	20240112	185900	77649075890	9620	9620	9620	9620	0
80	20240112	185800	77649075890	9620	9620	9620	9620	0
81	20240112	185700	77649075890	9620	9620	9620	9620	0
82	20240112	185600	77649075890	9620	9620	9620	9620	0
83	20240112	185500	77649075890	9620	9620	9620	9620	0
84	20240112	185400	77649075890	9620	9620	9620	9620	0
85	20240112	185300	77649075890	9620	9620	9620	9620	0
86	20240112	185200	77649075890	9620	9620	9620	9620	0
87	20240112	185100	77649075890	9620	9620	9620	9620	0
88	20240112	185000	77649075890	9620	9620	9620	9620	0
89	20240112	184900	77649075890	9620	9620	9620	9620	0
90	20240112	184800	77649075890	9620	9620	9620	9620	0
91	20240112	184700	77649075890	9620	9620	9620	9620	0
92	20240112	184600	77649075890	9620	9620	9620	9620	48794
93	20240112	184500	77649075890	9620	9620	9620	9620	0
94	20240112	184400	77649075890	9620	9620	9620	9620	0
95	20240112	184300	77649075890	9620	9620	9620	9620	0
96	20240112	184200	77649075890	9620	9620	9620	9620	0
97	20240112	184100	77649075890	9620	9620	9620	9620	0
98	20240112	184000	77649075890	9620	9620	9620	9620	0
99	20240112	183900	77649075890	9620	9620	9620	9620	0
100	20240112	183800	77649075890	9620	9620	9620	9620	0
101	20240112	183700	77649075890	9620	9620	9620	9620	0
102	20240112	183600	77649075890	9620	9620	9620	9620	0
103	20240112	183500	77649075890	9620	9620	9620	9620	0
104	20240112	183400	77649075890	9620	9620	9620	9620	0
105	20240112	183300	77649075890	9620	9620	9620	9620	0
106	20240112	183200	77649075890	9620	9620	9620	9620	0
107	20240112	183100	77649075890	9620	9620	9620	9620	0
108	20240112	183000	77649075890	9620	9620	9620	9620	0
109	20240112	182900	77649075890	9620	9620	9620	9620	0
110	20240112	182800	77649075890	9620	9620	9620	9620	0
111	20240112	182700	77649075890	9620	9620	9620	9620	0
112	20240112	182600	77649075890	9620	9620	9620	9620	0
113	20240112	182500	77649075890	9620	9620	9620	9620	0
114	20240112	182400	77649075890	9620	9620	9620	9620	0
115	20240112	182300	77649075890	9620	9620	9620	9620	0
116	20240112	182200	77649075890	9620	9620	9620	9620	0
117	20240112	182100	77649075890	9620	9620	9620	9620	0
118	20240112	182000	77649075890	9620	9620	9620	9620	0
119	20240112	181900	77649075890	9620	9620	9620	9620	0
120	20240112	181800	77649075890	9620	9620	9620	9620	0
121	20240112	181700	77649075890	9620	9620	9620	9620	0
122	20240112	181600	77649075890	9620	9620	9620	9620	48794
123	20240112	181500	77649075890	9620	9620	9620	9620	0
124	20240112	181400	77649075890	9620	9620	9620	9620	0
125	20240112	181300	77649075890	9620	9620	9620	9620	0
126	20240112	181200	77649075890	9620	9620	9620	9620	0
127	20240112	181100	77649075890	9620	9620	9620	9620	0
128	20240112	181000	77649075890	9620	9620	9620	9620	0
129	20240112	180900	77649075890	9620	9620	9620	9620	0
130	20240112	180800	77649075890	9620	9620	9620	9620	0
131	20240112	180700	77649075890	9620	9620	9620	9620	0
132	20240112	180600	77649075890	9620	9620	9620	9620	0
133	20240112	180500	77649075890	9620	9620	9620	9620	0
134	20240112	180400	77649075890	9620	9620	9620	9620	0
135	20240112	180300	77649075890	9620	9620	9620	9620	0
136	20240112	180200	77649075890	9620	9620	9620	9620	0
137	20240112	180100	77649075890	9620	9620	9620	9620	0
138	20240112	180000	77649075890	9620	9620	9620	9620	0
139	20240112	175900	77649075890	9620	9620	9620	9620	0
140	20240112	175800	77649075890	9620	9620	9620	9620	0
141	20240112	175700	77649075890	9620	9620	9620	9620	0
142	20240112	175600	77649075890	9620	9620	9620	9620	0
143	20240112	175500	77649075890	9620	9620	9620	9620	0
144	20240112	175400	77649075890	9620	9620	9620	9620	0
145	20240112	175300	77649075890	9620	9620	9620	9620	0
146	20240112	175200	77649075890	9620	9620	9620	9620	0
147	20240112	175100	77649075890	9620	9620	9620	9620	0
148	20240112	175000	77649075890	9620	9620	9620	9620	0
149	20240112	174900	77649075890	9620	9620	9620	9620	0
150	20240112	174800	77649075890	9620	9620	9620	9620	0
151	20240112	174700	77649075890	9620	9620	9620	9620	0
152	20240112	174600	77649075890	9620	9620	9620	9620	48794
153	20240112	174500	77649075890	9620	9620	9620	9620	0
154	20240112	174400	77649075890	9620	9620	9620	9620	0
155	20240112	174300	77649075890	9620	9620	9620	9620	0
156	20240112	174200	77649075890	9620	9620	9620	9620	0
157	20240112	174100	77649075890	9620	9620	9620	9620	0
158	20240112	174000	77649075890	9620	9620	9620	9620	0
159	20240112	173900	77649075890	9620	9620	9620	9620	0
160	20240112	173800	77649075890	9620	9620	9620	9620	0
161	20240112	173700	77649075890	9620	9620	9620	9620	0
162	20240112	173600	77649075890	9620	9620	9620	9620	0
163	20240112	173500	77649075890	9620	9620	9620	9620	0
164	20240112	173400	77649075890	9620	9620	9620	9620	0
165	20240112	173300	77649075890	9620	9620	9620	9620	0
166	20240112	173200	77649075890	9620	9620	9620	9620	0
167	20240112	173100	77649075890	9620	9620	9620	9620	0
168	20240112	173000	77649075890	9620	9620	9620	9620	0
169	20240112	172900	77649075890	9620	9620	9620	9620	0
170	20240112	172800	77649075890	9620	9620	9620	9620	0
171	20240112	172700	77649075890	9620	9620	9620	9620	0
172	20240112	172600	77649075890	9620	9620	9620	9620	0
173	20240112	172500	77649075890	9620	9620	9620	9620	0
174	20240112	172400	77649075890	9620	9620	9620	9620	0
175	20240112	172300	77649075890	9620	9620	9620	9620	0
176	20240112	172200	77649075890	9620	9620	9620	9620	0
177	20240112	172100	77649075890	9620	9620	9620	9620	0
178	20240112	172000	77649075890	9620	9620	9620	9620	0
179	20240112	171900	77649075890	9620	9620	9620	9620	0
180	20240112	171800	77649075890	9620	9620	9620	9620	0
181	20240112	171700	77649075890	9620	9620	9620	9620	0
182	20240112	171600	77649075890	9620	9620	9620	9620	48794
183	20240112	171500	77649075890	9620	9620	9620	9620	0
184	20240112	171400	77649075890	9620	9620	9620	9620	0
185	20240112	171300	77649075890	9620	9620	9620	9620	0
186	20240112	171200	77649075890	9620	9620	9620	9620	0
187	20240112	171100	77649075890	9620	9620	9620	9620	0
188	20240112	171000	77649075890	9620	9620	9620	9620	0
189	20240112	170900	77649075890	9620	9620	9620	9620	0
190	20240112	170800	77649075890	9620	9620	9620	9620	0
191	20240112	170700	77649075890	9620	9620	9620	9620	0
192	20240112	170600	77649075890	9620	9620	9620	9620	0
193	20240112	170500	77649075890	9620	9620	9620	9620	0
194	20240112	170400	77649075890	9620	9620	9620	9620	0
195	20240112	170300	77649075890	9620	9620	9620	9620	0
196	20240112	170200	77649075890	9620	9620	9620	9620	0
197	20240112	170100	77649075890	9620	9620	9620	9620	0
198	20240112	170000	77649075890	9620	9620	9620	9620	0
199	20240112	165900	77649075890	9620	9620	9620	9620	0
200	20240112	165800	77649075890	9620	9620	9620	9620	0
201	20240112	165700	77649075890	9620	9620	9620	9620	0
202	20240112	165600	77649075890	9620	9620	9620	9620	0
203	20240112	165500	77649075890	9620	9620	9620	9620	0
204	20240112	165400	77649075890	9620	9620	9620	9620	0
205	20240112	165300	77649075890	9620	9620	9620	9620	0
206	20240112	165200	77649075890	9620	9620	9620	9620	0
207	20240112	165100	77649075890	9620	9620	9620	9620	0
208	20240112	165000	77649075890	9620	9620	9620	9620	0
209	20240112	164900	77649075890	9620	9620	9620	9620	0
210	20240112	164800	77649075890	9620	9620	9620	9620	0
211	20240112	164700	77649075890	9620	9620	9620	9620	0
212	20240112	164600	77649075890	9620	9620	9620	9620	48794
213	20240112	164500	77649075890	9620	9620	9620	9620	0
214	20240112	164400	77649075890	9620	9620	9620	9620	0
215	20240112	164300	77649075890	9620	9620	9620	9620	0
216	20240112	164200	77649075890	9620	9620	9620	9620	0
217	20240112	164100	77649075890	9620	9620	9620	9620	0
218	20240112	164000	77649075890	9620	9620	9620	9620	0
219	20240112	163900	77649075890	9620	9620	9620	9620	0
220	20240112	163800	77649075890	9620	9620	9620	9620	0
221	20240112	163700	77649075890	9620	9620	9620	9620	0
222	20240112	163600	77649075890	9620	9620	9620	9620	0
223	20240112	163500	77649075890	9620	9620	9620	9620	0
224	20240112	163400	77649075890	9620	9620	9620	9620	0
225	20240112	163300	77649075890	9620	9620	9620	9620	0
226	20240112	163200	77649075890	9620	9620	9620	9620	0
227	20240112	163100	77649075890	9620	9620	9620	9620	0
228	20240112	163000	77649075890	9620	9620	9620	9620	0
229	20240112	162900	77649075890	9620	9620	9620	9620	0
230	20240112	162800	77649075890	9620	9620	9620	9620	0
231	20240112	162700	77649075890	9620	9620	9620	9620	0
232	20240112	162600	77649075890	9620	9620	9620	9620	0
233	20240112	162500	77649075890	9620	9620	9620	9620	0
234	20240112	162400	77649075890	9620	9620	9620	9620	0
235	20240112	162300	77649075890	9620	9620	9620	9620	0
236	20240112	162200	77649075890	9620	9620	9620	9620	0
237	20240112	162100	77649075890	9620	9620	9620	9620	0
238	20240112	162000	77649075890	9620	9620	9620	9620	0
239	20240112	161900	77649075890	9620	9620	9620	9620	0
240	20240112	161800	77649075890	9620	9620	9620	9620	0
241	20240112	161700	77649075890	9620	9620	9620	9620	0
242	20240112	161600	77649075890	9620	9620	9620	9620	48794
243	20240112	161500	77649075890	9620	9620	9620	9620	0
244	20240112	161400	77649075890	9620	9620	9620	9620	0
245	20240112	161300	77649075890	9620	9620	9620	9620	0
246	20240112	161200	77649075890	9620	9620	9620	9620	0
247	20240112	161100	77649075890	9620	9620	9620	9620	0
248	20240112	161000	77649075890	9620	9620	9620	9620	0
249	20240112	160900	77649075890	9620	9620	9620	9620	0
250	20240112	160800	77649075890	9620	9620	9620	9620	0
251	20240112	160700	77649075890	9620	9620	9620	9620	0
252	20240112	160600	77649075890	9620	9620	9620	9620	0
253	20240112	160500	77649075890	9620	9620	9620	9620	0
254	20240112	160400	77649075890	9620	9620	9620	9620	0
255	20240112	160300	77649075890	9620	9620	9620	9620	0
256	20240112	160200	77649075890	9620	9620	9620	9620	0
257	20240112	160100	77649075890	9620	9620	9620	9620	0
258	20240112	160000	77649075890	9620	9620	9620	9620	0
259	20240112	155900	77649075890	9620	9620	9620	9620	0
260	20240112	155800	77649075890	9620	9620	9620	9620	0
261	20240112	155700	77649075890	9620	9620	9620	9620	0
262	20240112	155600	77649075890	9620	9620	9620	9620	0
263	20240112	155500	77649075890	9620	9620	9620	9620	0
264	20240112	155400	77649075890	9620	9620	9620	9620	0
265	20240112	155300	77649075890	9620	9620	9620	9620	0
266	20240112	155200	77649075890	9620	9620	9620	9620	0
267	20240112	155100	77649075890	9620	9620	9620	9620	0
268	20240112	155000	77649075890	9620	9620	9620	9620	0
269	20240112	154900	77649075890	9620	9620	9620	9620	0
270	20240112	154800	77649075890	9620	9620	9620	9620	0
271	20240112	154700	77649075890	9620	9620	9620	9620	0
272	20240112	154600	77649075890	9620	9620	9620	9620	48794
273	20240112	154500	77649075890	9620	9620	9620	9620	0
274	20240112	154400	77649075890	9620	9620	9620	9620	0
275	20240112	154300	77649075890	9620	9620	9620	9620	0
276	20240112	154200	77649075890	9620	9620	9620	9620	0
277	20240112	154100	77649075890	9620	9620	9620	9620	0
278	20240112	154000	77649075890	9620	9620	9620	9620	0
279	20240112	153900	77649075890	9620	9620	9620	9620	0
280	20240112	153800	77649075890	9620	9620	9620	9620	0
281	20240112	153700	77649075890	9620	9620	9620	9620	0
282	20240112	153600	77649075890	9620	9620	9620	9620	0
283	20240112	153500	77649075890	9620	9620	9620	9620	0
284	20240112	153400	77649075890	9620	9620	9620	9620	0
285	20240112	153300	77649075890	9620	9620	9620	9620	0
286	20240112	153200	77649075890	9620	9620	9620	9620	0
287	20240112	153100	77649075890	9620	9620	9620	9620	0
288	20240112	153000	77649075890	9620	9620	9620	9620	48794
289	20240112	152900	77179677610	9600	9600	9600	9600	0
290	20240112	152800	77179677610	9600	9600	9600	9600	0
291	20240112	152700	77179677610	9600	9600	9600	9600	0
292	20240112	152600	77179677610	9600	9600	9600	9600	0
293	20240112	152500	77179677610	9600	9600	9600	9600	0
294	20240112	152400	77179677610	9600	9600	9600	9600	0
295	20240112	152300	77179677610	9600	9600	9600	9600	0
296	20240112	152200	77179677610	9600	9600	9600	9600	0
297	20240112	152100	77179677610	9600	9600	9600	9600	0
298	20240112	152000	77179677610	9600	9600	9600	9600	0
299	20240112	151900	77179677610	9600	9570	9620	9560	23134
300	20240112	151800	76957775990	9570	9560	9580	9540	8896
301	20240112	151700	76872696850	9580	9590	9600	9550	10286
302	20240112	151600	76774245920	9590	9580	9600	9570	11343
303	20240112	151500	76665482670	9570	9560	9580	9550	2308
304	20240112	151400	76643408840	9540	9570	9570	9540	10336
305	20240112	151300	76544611170	9570	9550	9570	9530	6662
306	20240112	151200	76480996070	9570	9530	9570	9530	3056
307	20240112	151100	76451789120	9530	9580	9580	9530	2834
308	20240112	151000	76424725790	9590	9520	9590	9500	9764
309	20240112	150900	76331574310	9520	9480	9530	9480	5876
310	20240112	150800	76275699780	9470	9520	9530	9460	15591
311	20240112	150700	76127690740	9520	9520	9530	9510	4134
312	20240112	150600	76088335350	9520	9500	9560	9500	1957
313	20240112	150500	76069712000	9500	9500	9530	9450	12787
314	20240112	150400	75948363280	9500	9530	9530	9500	9486
315	20240112	150300	75858060810	9530	9600	9610	9530	11433
316	20240112	150200	75748860860	9600	9610	9630	9600	3575
317	20240112	150100	75714506070	9610	9650	9650	9610	5148
318	20240112	150000	75664960440	9650	9660	9660	9630	7364
319	20240112	145900	75593906060	9660	9590	9670	9590	7243
320	20240112	145800	75524080430	9600	9570	9610	9570	6519
321	20240112	145700	75461640640	9580	9570	9580	9560	5007
322	20240112	145600	75413685010	9580	9550	9580	9550	4517
323	20240112	145500	75370513380	9560	9540	9560	9530	2684
324	20240112	145400	75344904440	9580	9550	9600	9540	10187
325	20240112	145300	75247557660	9540	9540	9540	9520	4043
326	20240112	145200	75209027330	9530	9520	9560	9520	4116
327	20240112	145100	75169761700	9530	9540	9550	9450	22251
328	20240112	145000	74958658130	9530	9610	9610	9530	7821
329	20240112	144900	74883684020	9610	9590	9620	9590	4220
330	20240112	144800	74843164470	9600	9640	9650	9590	7069
331	20240112	144700	74775211670	9650	9630	9660	9620	15761
332	20240112	144600	74623297310	9630	9620	9650	9610	13953
333	20240112	144500	74488979150	9620	9540	9620	9510	16451
334	20240112	144400	74331244550	9540	9540	9550	9500	6045
335	20240112	144300	74273706350	9550	9500	9570	9500	3832
336	20240112	144200	74237177900	9490	9490	9520	9490	4685
337	20240112	144100	74192678100	9490	9490	9500	9470	9751
338	20240112	144000	74100212090	9490	9550	9560	9480	9187
339	20240112	143900	74012807370	9550	9490	9580	9490	10250
340	20240112	143800	73915128530	9490	9470	9500	9450	12653
341	20240112	143700	73795293940	9470	9500	9510	9470	8904
342	20240112	143600	73710854660	9500	9490	9510	9470	14587
343	20240112	143500	73572506150	9490	9520	9540	9480	18373
344	20240112	143400	73397760860	9540	9610	9610	9460	65362
345	20240112	143300	72774128590	9610	9670	9670	9610	12422
346	20240112	143200	72654398420	9670	9640	9680	9640	9895
347	20240112	143100	72558770560	9650	9620	9650	9610	14104
348	20240112	143000	72423044320	9620	9660	9670	9600	34106
349	20240112	142900	72094739940	9660	9670	9680	9650	17265
350	20240112	142800	71927867210	9670	9740	9750	9660	35321
351	20240112	142700	71585621210	9750	9710	9770	9700	17178
352	20240112	142600	71418453180	9710	9820	9840	9630	81317
353	20240112	142500	70625899220	9820	9850	9900	9820	36202
354	20240112	142400	70269433160	9860	9960	9960	9850	40992
355	20240112	142300	69863665500	9950	9940	9970	9940	9058
356	20240112	142200	69773509040	9940	9910	9950	9910	9493
357	20240112	142100	69679247660	9940	10000	10010	9910	32860
358	20240112	142000	69352016800	10000	10010	10020	9960	28031
359	20240112	141900	69071819330	10010	9940	10080	9940	98460
360	20240112	141800	68086717290	9930	9920	9960	9910	26436
361	20240112	141700	67823868060	9920	9890	9930	9880	11391
362	20240112	141600	67710958910	9890	9930	9960	9890	21607
363	20240112	141500	67496470090	9890	9860	9950	9860	11486
364	20240112	141400	67382794030	9860	9860	9900	9850	25032
365	20240112	141300	67135848460	9870	9920	9930	9860	16986
366	20240112	141200	66967753240	9920	9910	9940	9900	10132
367	20240112	141100	66867252510	9900	9950	9980	9880	19500
368	20240112	141000	66673747460	9960	9920	10010	9920	76666
369	20240112	140900	65908883310	9920	9820	9930	9820	20037
370	20240112	140800	65710860420	9820	9880	9890	9820	24832
371	20240112	140700	65466192840	9880	9880	9880	9870	4572
372	20240112	140600	65421058870	9870	9880	9910	9860	13937
373	20240112	140500	65283247690	9890	9950	9970	9880	29819
374	20240112	140400	64986859130	9960	9870	9960	9860	25712
375	20240112	140300	64732289950	9870	9880	9880	9850	17210
376	20240112	140200	64562586840	9880	9940	9940	9880	10337
377	20240112	140100	64460243350	9940	9950	9980	9910	17678
378	20240112	140000	64284164530	9940	9890	9940	9870	10212
379	20240112	135900	64183154340	9890	9910	9960	9890	14473
380	20240112	135800	64039379250	9910	9860	9990	9860	19940
381	20240112	135700	63842112900	9860	9970	9970	9860	26373
382	20240112	135600	63581242030	9970	9930	10000	9890	25166
383	20240112	135500	63330506390	9940	9870	9960	9870	22537
384	20240112	135400	63106816110	9860	9860	9890	9850	19780
385	20240112	135300	62911620400	9860	9880	9890	9850	22945
386	20240112	135200	62685298510	9880	9990	9990	9840	46747
387	20240112	135100	62222511180	9990	9950	10000	9940	20524
388	20240112	135000	62018027480	9950	10000	10020	9940	31435
389	20240112	134900	61704453980	10000	10050	10060	9970	23904
390	20240112	134800	61465129390	10020	10010	10110	9990	59021
391	20240112	134700	60871174330	9990	10010	10050	9940	37899
392	20240112	134600	60492651210	9990	9970	10060	9940	43953
393	20240112	134500	60053054110	9970	10040	10100	9940	93268
394	20240112	134400	59118247520	10040	10180	10190	10000	107639
395	20240112	134300	58031118090	10170	10060	10180	10040	144848
396	20240112	134200	56565045670	10050	10010	10100	10010	63708
397	20240112	134100	55923789950	10020	10080	10100	10000	71635
398	20240112	134000	55204683870	10070	10070	10130	10020	94645
399	20240112	133900	54250958940	10070	10080	10100	9970	89992
400	20240112	133800	53345664530	10090	9880	10100	9870	221111
401	20240112	133700	51137479860	9880	9810	9930	9800	48938
402	20240112	133600	50653599800	9810	9820	9820	9800	4909
403	20240112	133500	50605455140	9800	9850	9870	9790	23594
404	20240112	133400	50373258330	9850	9790	9850	9790	22980
405	20240112	133300	50147373030	9790	9770	9820	9760	14229
406	20240112	133200	50008005210	9770	9790	9810	9770	5857
407	20240112	133100	49950689250	9800	9800	9820	9780	5791
408	20240112	133000	49893982310	9820	9810	9830	9770	12177
409	20240112	132900	49774625920	9810	9820	9850	9770	25525
410	20240112	132800	49524078820	9820	9800	9830	9760	12225
411	20240112	132700	49404115200	9750	9740	9830	9720	27601
412	20240112	132600	49133910240	9740	9670	9770	9660	14219
413	20240112	132500	48995376470	9660	9660	9680	9650	2831
414	20240112	132400	48968035370	9660	9670	9670	9640	3616
415	20240112	132300	48933124930	9670	9660	9670	9660	598
416	20240112	132200	48927346500	9660	9700	9700	9660	3919
417	20240112	132100	48889436150	9710	9670	9720	9670	2644
418	20240112	132000	48863767840	9660	9640	9700	9640	5870
419	20240112	131900	48807013810	9650	9650	9650	9640	2438
420	20240112	131800	48783487310	9660	9670	9670	9650	1037
421	20240112	131700	48773470990	9670	9690	9700	9660	2921
422	20240112	131600	48745205710	9690	9700	9700	9690	159
423	20240112	131500	48743663420	9700	9690	9700	9690	655
424	20240112	131400	48737315040	9690	9680	9700	9680	2102
425	20240112	131300	48716944330	9670	9670	9690	9670	663
426	20240112	131200	48710522300	9670	9700	9700	9670	3552
427	20240112	131100	48676078210	9710	9710	9710	9700	3370
428	20240112	131000	48643375560	9710	9650	9710	9650	4329
429	20240112	130900	48601407550	9650	9630	9650	9630	1051
430	20240112	130800	48591273190	9620	9620	9630	9610	4734
431	20240112	130700	48545741360	9630	9640	9640	9610	17034
432	20240112	130600	48381865440	9640	9650	9660	9640	4799
433	20240112	130500	48335575440	9650	9670	9670	9640	10146
434	20240112	130400	48237590550	9670	9670	9680	9660	1195
435	20240112	130300	48226035680	9660	9710	9710	9660	4895
436	20240112	130200	48178651420	9710	9700	9710	9690	1791
437	20240112	130100	48161283380	9700	9700	9700	9690	226
438	20240112	130000	48159091190	9700	9670	9700	9660	7311
439	20240112	125900	48088361570	9670	9690	9690	9670	6134
440	20240112	125800	48028996620	9680	9700	9700	9670	8145
441	20240112	125700	47950084060	9710	9740	9740	9710	4649
442	20240112	125600	47904900220	9750	9750	9750	9740	2191
443	20240112	125500	47883538020	9760	9760	9760	9750	1385
444	20240112	125400	47870027470	9760	9760	9770	9760	1838
445	20240112	125300	47852087270	9740	9750	9760	9740	1716
446	20240112	125200	47835358850	9740	9720	9770	9720	4491
447	20240112	125100	47791561080	9710	9750	9750	9710	6327
448	20240112	125000	47730044690	9740	9730	9750	9730	3179
449	20240112	124900	47699094760	9730	9750	9760	9730	832
450	20240112	124800	47690987850	9760	9760	9760	9750	380
451	20240112	124700	47687281990	9760	9750	9770	9740	7796
452	20240112	124600	47611261620	9750	9740	9750	9720	4107
453	20240112	124500	47571307860	9760	9760	9770	9750	2134
454	20240112	124400	47550488200	9760	9780	9780	9760	1120
455	20240112	124300	47539545350	9770	9790	9790	9770	6027
456	20240112	124200	47480570310	9790	9750	9800	9750	12752
457	20240112	124100	47355792710	9770	9700	9770	9700	7716
458	20240112	124000	47280655230	9700	9710	9710	9700	2157
459	20240112	123900	47259714970	9720	9720	9740	9720	3836
460	20240112	123800	47222412640	9720	9720	9740	9720	1936
461	20240112	123700	47203576510	9720	9750	9750	9720	1223
462	20240112	123600	47191667050	9760	9760	9770	9740	7720
463	20240112	123500	47116386680	9760	9760	9760	9750	3669
464	20240112	123400	47080600700	9760	9760	9770	9760	5612
465	20240112	123300	47025817080	9750	9750	9760	9740	1843
466	20240112	123200	47007848930	9740	9740	9760	9740	4254
467	20240112	123100	46966379670	9740	9730	9750	9720	6067
468	20240112	123000	46907297520	9730	9740	9750	9730	1129
469	20240112	122900	46896306870	9730	9740	9750	9730	1099
470	20240112	122800	46885608360	9740	9700	9740	9700	11258
471	20240112	122700	46776172560	9710	9710	9720	9710	1200
472	20240112	122600	46764520460	9710	9690	9710	9690	2606
473	20240112	122500	46739241070	9680	9680	9690	9670	3074
474	20240112	122400	46709484490	9680	9700	9700	9680	6618
475	20240112	122300	46645382600	9700	9700	9700	9700	258
476	20240112	122200	46642880000	9700	9710	9710	9700	2072
477	20240112	122100	46622779360	9740	9730	9750	9730	1038
478	20240112	122000	46612670140	9700	9710	9730	9700	3089
479	20240112	121900	46582683470	9710	9700	9750	9700	564
480	20240112	121800	46577207000	9740	9730	9740	9700	3005
481	20240112	121700	46548007160	9730	9720	9730	9700	4314
482	20240112	121600	46506085590	9720	9730	9730	9720	2753
483	20240112	121500	46479307960	9720	9730	9750	9720	1405
484	20240112	121400	46465643740	9730	9740	9760	9720	3457
485	20240112	121300	46431985720	9750	9750	9770	9750	5181
486	20240112	121200	46381386160	9750	9720	9780	9720	403
487	20240112	121100	46377456000	9720	9680	9780	9680	3949
488	20240112	121000	46338996330	9680	9680	9690	9680	2207
489	20240112	120900	46317632340	9690	9680	9690	9680	541
490	20240112	120800	46312395450	9680	9710	9710	9680	1291
491	20240112	120700	46299890450	9720	9700	9720	9680	1336
492	20240112	120600	46286939850	9720	9720	9740	9710	1769
493	20240112	120500	46269747350	9700	9780	9780	9700	8007
494	20240112	120400	46191766160	9770	9730	9780	9730	15097
495	20240112	120300	46044545360	9720	9700	9730	9700	528
496	20240112	120200	46039413690	9680	9710	9730	9680	4777
497	20240112	120100	45992996340	9720	9730	9740	9710	7268
498	20240112	120000	45922316380	9730	9690	9740	9670	4565
499	20240112	115900	45878012640	9670	9670	9670	9670	453
500	20240112	115800	45873632130	9670	9660	9670	9660	1735
501	20240112	115700	45856871390	9660	9650	9670	9650	2689
502	20240112	115600	45830898590	9660	9680	9680	9660	1460
503	20240112	115500	45816782620	9680	9670	9690	9670	751
504	20240112	115400	45809514880	9700	9670	9700	9660	1513
505	20240112	115300	45794890680	9660	9650	9680	9650	1602
506	20240112	115200	45779422260	9650	9680	9680	9650	3093
507	20240112	115100	45749560420	9660	9660	9680	9640	4112
508	20240112	115000	45709870260	9660	9650	9690	9650	3642
509	20240112	114900	45674693470	9640	9680	9680	9630	10892
510	20240112	114800	45569625070	9670	9700	9700	9670	4996
511	20240112	114700	45521289760	9690	9690	9720	9690	5697
512	20240112	114600	45466028110	9720	9710	9730	9690	12143
513	20240112	114500	45348167560	9710	9730	9730	9700	3996
514	20240112	114400	45309360420	9720	9730	9740	9720	5290
515	20240112	114300	45257911780	9740	9720	9740	9720	2436
516	20240112	114200	45234204000	9740	9770	9770	9720	7256
517	20240112	114100	45163503830	9750	9730	9770	9730	2830
518	20240112	114000	45135929040	9740	9790	9790	9730	6438
519	20240112	113900	45073106560	9790	9730	9800	9720	18999
520	20240112	113800	44887316320	9720	9720	9730	9700	5375
521	20240112	113700	44835073770	9700	9680	9720	9680	14921
522	20240112	113600	44690325680	9690	9680	9710	9680	7182
523	20240112	113500	44620702140	9690	9680	9700	9660	5512
524	20240112	113400	44567323080	9670	9640	9690	9640	2613
525	20240112	113300	44542065270	9660	9650	9660	9640	1814
526	20240112	113200	44524560370	9650	9620	9650	9620	1700
527	20240112	113100	44508188660	9620	9610	9630	9600	6260
528	20240112	113000	44448004190	9610	9610	9630	9610	13988
529	20240112	112900	44313567670	9620	9650	9650	9620	14261
530	20240112	112800	44176263690	9650	9640	9650	9630	1729
531	20240112	112700	44159598020	9640	9640	9650	9640	1600
532	20240112	112600	44144174010	9650	9650	9670	9640	2985
533	20240112	112500	44115386070	9670	9640	9690	9640	1431
534	20240112	112400	44101556620	9630	9670	9670	9630	6920
535	20240112	112300	44034800150	9670	9680	9680	9660	1808
536	20240112	112200	44017316420	9680	9700	9710	9680	1408
537	20240112	112100	44003672440	9700	9700	9710	9680	1660
538	20240112	112000	43987581080	9690	9660	9700	9650	3195
539	20240112	111900	43956703240	9660	9660	9670	9650	1312
540	20240112	111800	43944032020	9650	9650	9660	9650	1433
541	20240112	111700	43930201130	9650	9660	9660	9640	2541
542	20240112	111600	43905685380	9660	9690	9690	9640	4528
543	20240112	111500	43861972940	9690	9690	9700	9670	5076
544	20240112	111400	43812813980	9690	9720	9720	9660	4105
545	20240112	111300	43773092870	9720	9670	9730	9660	4980
546	20240112	111200	43724896790	9670	9710	9710	9650	15393
547	20240112	111100	43575905930	9710	9780	9800	9700	8504
548	20240112	111000	43493132200	9780	9780	9800	9750	5065
549	20240112	110900	43443637220	9780	9790	9810	9740	9614
550	20240112	110800	43349732550	9790	9820	9830	9770	4752
551	20240112	110700	43303143020	9820	9780	9830	9760	15401
552	20240112	110600	43152434820	9790	9780	9830	9770	16425
553	20240112	110500	42991378300	9790	9750	9790	9720	7962
554	20240112	110400	42913721460	9750	9760	9770	9720	5052
555	20240112	110300	42864516110	9730	9780	9780	9730	3745
556	20240112	110200	42827995930	9780	9730	9810	9720	11597
557	20240112	110100	42714619970	9730	9670	9730	9670	4992
558	20240112	110000	42666118460	9670	9690	9700	9650	6829
559	20240112	105900	42600162750	9660	9720	9720	9660	11324
560	20240112	105800	42490545860	9710	9730	9730	9700	2935
561	20240112	105700	42462051320	9730	9730	9740	9670	12615
562	20240112	105600	42339761310	9730	9730	9740	9700	5924
563	20240112	105500	42282173880	9730	9740	9750	9720	1911
564	20240112	105400	42263564960	9760	9700	9760	9700	3530
565	20240112	105300	42229265710	9700	9760	9770	9700	9983
566	20240112	105200	42132050940	9770	9790	9800	9770	9331
567	20240112	105100	42040756780	9790	9770	9790	9770	2874
568	20240112	105000	42012644430	9780	9740	9800	9740	5991
569	20240112	104900	41954073140	9740	9770	9770	9700	25368
570	20240112	104800	41707205210	9770	9850	9860	9770	26942
571	20240112	104700	41442727960	9840	9830	9850	9820	7367
572	20240112	104600	41370254760	9830	9850	9860	9810	22292
573	20240112	104500	41150935970	9850	9890	9890	9850	12635
574	20240112	104400	41026252870	9880	9920	9950	9840	27528
575	20240112	104300	40753906210	9930	9960	9990	9920	66721
576	20240112	104200	40089041980	9960	9970	9970	9900	44762
577	20240112	104100	39643377120	9970	9830	9970	9830	51209
578	20240112	104000	39134907340	9830	9880	9890	9820	12855
579	20240112	103900	39008124230	9880	9840	9880	9830	7634
580	20240112	103800	38932920700	9830	9810	9840	9800	9715
581	20240112	103700	38837514030	9810	9910	9930	9800	31557
582	20240112	103600	38526698530	9920	9890	9920	9860	23757
583	20240112	103500	38291713560	9900	9940	9950	9890	33588
584	20240112	103400	37958565850	9940	9940	9960	9910	39679
585	20240112	103300	37564188950	9920	9900	9960	9880	59283
586	20240112	103200	36975465230	9900	9860	9910	9840	22348
587	20240112	103100	36754902690	9850	9820	9920	9810	69989
588	20240112	103000	36063625230	9820	9830	9840	9810	13415
589	20240112	102900	35931793400	9840	9810	9850	9790	25034
590	20240112	102800	35686032000	9840	9750	9840	9730	26003
591	20240112	102700	35431808250	9750	9690	9750	9690	6655
592	20240112	102600	35367117960	9700	9600	9700	9600	8531
593	20240112	102500	35284626290	9600	9630	9640	9600	2852
594	20240112	102400	35257195870	9630	9610	9640	9600	2099
595	20240112	102300	35237013620	9600	9610	9610	9600	5215
596	20240112	102200	35186931190	9610	9590	9640	9580	3066
597	20240112	102100	35157467790	9580	9570	9610	9560	6494
598	20240112	102000	35095250230	9580	9570	9600	9550	8977
599	20240112	101900	35009383330	9570	9620	9630	9570	14617
600	20240112	101800	34869063950	9620	9650	9650	9620	18035
601	20240112	101700	34695348790	9650	9660	9670	9650	5732
602	20240112	101600	34639978310	9660	9660	9700	9650	4754
603	20240112	101500	34593981460	9660	9680	9700	9650	11532
604	20240112	101400	34482524840	9680	9680	9700	9670	3694
605	20240112	101300	34446768590	9670	9710	9730	9670	6393
606	20240112	101200	34384849010	9740	9690	9740	9670	7539
607	20240112	101100	34311787730	9690	9750	9750	9690	24328
608	20240112	101000	34075303410	9750	9760	9760	9740	5795
609	20240112	100900	34018827630	9760	9740	9770	9730	5297
610	20240112	100800	33967195470	9740	9740	9760	9730	9659
611	20240112	100700	33873092890	9750	9820	9830	9740	13466
612	20240112	100600	33741539590	9810	9810	9840	9800	22778
613	20240112	100500	33517881040	9810	9860	9880	9790	45739
614	20240112	100400	33067651990	9860	9770	9890	9750	29958
615	20240112	100300	32772719140	9770	9830	9900	9770	74558
616	20240112	100200	32038287240	9840	9790	9860	9760	50784
617	20240112	100100	31539157040	9790	9670	9870	9670	75582
618	20240112	100000	30800100240	9670	9700	9700	9670	8047
619	20240112	095900	30722199150	9700	9690	9700	9680	5373
620	20240112	095800	30670106530	9690	9690	9710	9670	3184
621	20240112	095700	30639258990	9690	9690	9720	9650	15732
622	20240112	095600	30486667330	9690	9660	9690	9640	6042
623	20240112	095500	30428293360	9660	9670	9680	9650	3775
624	20240112	095400	30391797530	9670	9670	9670	9650	5101
625	20240112	095300	30342532230	9670	9690	9690	9670	4869
626	20240112	095200	30295419780	9690	9700	9720	9690	4680
627	20240112	095100	30250025270	9720	9670	9720	9660	6289
628	20240112	095000	30189097980	9670	9710	9710	9670	7392
629	20240112	094900	30117531140	9710	9680	9730	9670	11540
630	20240112	094800	30005475480	9670	9680	9690	9660	9993
631	20240112	094700	29908805030	9680	9730	9730	9670	13094
632	20240112	094600	29781782990	9730	9700	9740	9680	14735
633	20240112	094500	29638675360	9700	9720	9720	9690	10443
634	20240112	094400	29537252230	9720	9660	9720	9660	11114
635	20240112	094300	29429475290	9660	9640	9700	9640	2531
636	20240112	094200	29404972750	9650	9690	9700	9640	4799
637	20240112	094100	29358580170	9700	9650	9750	9640	18009
638	20240112	094000	29184024880	9640	9710	9750	9630	15030
639	20240112	093900	29038335720	9720	9700	9790	9680	41247
640	20240112	093800	28636520220	9680	9600	9710	9590	16110
641	20240112	093700	28480968670	9580	9570	9580	9510	15031
642	20240112	093600	28337619080	9560	9630	9630	9560	8813
643	20240112	093500	28253156510	9630	9600	9640	9590	10997
644	20240112	093400	28147592230	9600	9610	9610	9590	7479
645	20240112	093300	28075843190	9610	9640	9650	9590	11691
646	20240112	093200	27963381310	9640	9670	9740	9620	36658
647	20240112	093100	27608207240	9670	9680	9680	9660	7041
648	20240112	093000	27540125740	9680	9640	9690	9620	10195
649	20240112	092900	27441586810	9650	9640	9670	9630	8310
650	20240112	092800	27361315140	9660	9640	9660	9590	13207
651	20240112	092700	27234137570	9640	9600	9670	9590	9801
652	20240112	092600	27139743190	9600	9640	9650	9590	18751
653	20240112	092500	26959379480	9630	9690	9700	9630	18048
654	20240112	092400	26784951200	9700	9700	9730	9620	37457
655	20240112	092300	26422190430	9690	9570	9700	9570	42983
656	20240112	092200	26007329770	9570	9470	9590	9450	19326
657	20240112	092100	25823845420	9470	9540	9570	9470	29221
658	20240112	092000	25545892370	9540	9570	9570	9510	19857
659	20240112	091900	25356627950	9570	9630	9630	9520	25251
660	20240112	091800	25114756230	9620	9510	9650	9510	35105
661	20240112	091700	24778400030	9520	9470	9530	9450	40648
662	20240112	091600	24393196890	9460	9490	9530	9460	25051
663	20240112	091500	24155542750	9490	9490	9600	9490	50521
664	20240112	091400	23674557980	9490	9670	9700	9370	138354
665	20240112	091300	22356194960	9680	9720	9720	9610	51167
666	20240112	091200	21861720930	9710	9660	9760	9620	40582
667	20240112	091100	21468388600	9720	9860	9900	9630	73130
668	20240112	091000	20753935030	9860	9950	9950	9820	43200
669	20240112	090900	20327018550	9900	9900	9970	9890	69128
670	20240112	090800	19640693910	9910	9820	9910	9760	80635
671	20240112	090700	18847034210	9800	9790	9850	9790	61410
672	20240112	090600	18243121240	9790	9940	9960	9760	116987
673	20240112	090500	17088319940	9930	10040	10050	9930	82596
674	20240112	090400	16263801140	10050	9990	10100	9960	106027
675	20240112	090300	15198413520	10000	9940	10130	9930	223000
676	20240112	090200	12960380390	9930	9980	10130	9930	272549
677	20240112	090100	10225813090	10000	10050	10120	9950	280445
678	20240112	090000	7409024970	10050	9610	10270	9570	745112