KissMeData/159580/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202800	24472318210	7960	7960	7960	7960	16262
3	20240109	202700	24472318210	7960	7960	7960	7960	0
4	20240109	202600	24472318210	7960	7960	7960	7960	0
5	20240109	202500	24472318210	7960	7960	7960	7960	0
6	20240109	202400	24472318210	7960	7960	7960	7960	0
7	20240109	202300	24472318210	7960	7960	7960	7960	0
8	20240109	202200	24472318210	7960	7960	7960	7960	0
9	20240109	202100	24472318210	7960	7960	7960	7960	0
10	20240109	202000	24472318210	7960	7960	7960	7960	0
11	20240109	201900	24472318210	7960	7960	7960	7960	0
12	20240109	201800	24472318210	7960	7960	7960	7960	0
13	20240109	201700	24472318210	7960	7960	7960	7960	0
14	20240109	201600	24472318210	7960	7960	7960	7960	0
15	20240109	201500	24472318210	7960	7960	7960	7960	0
16	20240109	201400	24472318210	7960	7960	7960	7960	0
17	20240109	201300	24472318210	7960	7960	7960	7960	0
18	20240109	201200	24472318210	7960	7960	7960	7960	0
19	20240109	201100	24472318210	7960	7960	7960	7960	0
20	20240109	201000	24472318210	7960	7960	7960	7960	0
21	20240109	200900	24472318210	7960	7960	7960	7960	0
22	20240109	200800	24472318210	7960	7960	7960	7960	0
23	20240109	200700	24472318210	7960	7960	7960	7960	0
24	20240109	200600	24472318210	7960	7960	7960	7960	0
25	20240109	200500	24472318210	7960	7960	7960	7960	0
26	20240109	200400	24472318210	7960	7960	7960	7960	0
27	20240109	200300	24472318210	7960	7960	7960	7960	0
28	20240109	200200	24472318210	7960	7960	7960	7960	0
29	20240109	200100	24472318210	7960	7960	7960	7960	0
30	20240109	200000	24472318210	7960	7960	7960	7960	0
31	20240109	195900	24472318210	7960	7960	7960	7960	0
32	20240109	195800	24472318210	7960	7960	7960	7960	16262
33	20240109	195700	24472318210	7960	7960	7960	7960	0
34	20240109	195600	24472318210	7960	7960	7960	7960	0
35	20240109	195500	24472318210	7960	7960	7960	7960	0
36	20240109	195400	24472318210	7960	7960	7960	7960	0
37	20240109	195300	24472318210	7960	7960	7960	7960	0
38	20240109	195200	24472318210	7960	7960	7960	7960	0
39	20240109	195100	24472318210	7960	7960	7960	7960	0
40	20240109	195000	24472318210	7960	7960	7960	7960	0
41	20240109	194900	24472318210	7960	7960	7960	7960	0
42	20240109	194800	24472318210	7960	7960	7960	7960	0
43	20240109	194700	24472318210	7960	7960	7960	7960	0
44	20240109	194600	24472318210	7960	7960	7960	7960	0
45	20240109	194500	24472318210	7960	7960	7960	7960	0
46	20240109	194400	24472318210	7960	7960	7960	7960	0
47	20240109	194300	24472318210	7960	7960	7960	7960	0
48	20240109	194200	24472318210	7960	7960	7960	7960	0
49	20240109	194100	24472318210	7960	7960	7960	7960	0
50	20240109	194000	24472318210	7960	7960	7960	7960	0
51	20240109	193900	24472318210	7960	7960	7960	7960	0
52	20240109	193800	24472318210	7960	7960	7960	7960	0
53	20240109	193700	24472318210	7960	7960	7960	7960	0
54	20240109	193600	24472318210	7960	7960	7960	7960	0
55	20240109	193500	24472318210	7960	7960	7960	7960	0
56	20240109	193400	24472318210	7960	7960	7960	7960	0
57	20240109	193300	24472318210	7960	7960	7960	7960	0
58	20240109	193200	24472318210	7960	7960	7960	7960	0
59	20240109	193100	24472318210	7960	7960	7960	7960	0
60	20240109	193000	24472318210	7960	7960	7960	7960	0
61	20240109	192900	24472318210	7960	7960	7960	7960	0
62	20240109	192800	24472318210	7960	7960	7960	7960	16262
63	20240109	192700	24472318210	7960	7960	7960	7960	0
64	20240109	192600	24472318210	7960	7960	7960	7960	0
65	20240109	192500	24472318210	7960	7960	7960	7960	0
66	20240109	192400	24472318210	7960	7960	7960	7960	0
67	20240109	192300	24472318210	7960	7960	7960	7960	0
68	20240109	192200	24472318210	7960	7960	7960	7960	0
69	20240109	192100	24472318210	7960	7960	7960	7960	0
70	20240109	192000	24472318210	7960	7960	7960	7960	0
71	20240109	191900	24472318210	7960	7960	7960	7960	0
72	20240109	191800	24472318210	7960	7960	7960	7960	0
73	20240109	191700	24472318210	7960	7960	7960	7960	0
74	20240109	191600	24472318210	7960	7960	7960	7960	0
75	20240109	191500	24472318210	7960	7960	7960	7960	0
76	20240109	191400	24472318210	7960	7960	7960	7960	0
77	20240109	191300	24472318210	7960	7960	7960	7960	0
78	20240109	191200	24472318210	7960	7960	7960	7960	0
79	20240109	191100	24472318210	7960	7960	7960	7960	0
80	20240109	191000	24472318210	7960	7960	7960	7960	0
81	20240109	190900	24472318210	7960	7960	7960	7960	0
82	20240109	190800	24472318210	7960	7960	7960	7960	0
83	20240109	190700	24472318210	7960	7960	7960	7960	0
84	20240109	190600	24472318210	7960	7960	7960	7960	0
85	20240109	190500	24472318210	7960	7960	7960	7960	0
86	20240109	190400	24472318210	7960	7960	7960	7960	0
87	20240109	190300	24472318210	7960	7960	7960	7960	0
88	20240109	190200	24472318210	7960	7960	7960	7960	0
89	20240109	190100	24472318210	7960	7960	7960	7960	0
90	20240109	190000	24472318210	7960	7960	7960	7960	0
91	20240109	185900	24472318210	7960	7960	7960	7960	0
92	20240109	185800	24472318210	7960	7960	7960	7960	16262
93	20240109	185700	24472318210	7960	7960	7960	7960	0
94	20240109	185600	24472318210	7960	7960	7960	7960	0
95	20240109	185500	24472318210	7960	7960	7960	7960	0
96	20240109	185400	24472318210	7960	7960	7960	7960	0
97	20240109	185300	24472318210	7960	7960	7960	7960	0
98	20240109	185200	24472318210	7960	7960	7960	7960	0
99	20240109	185100	24472318210	7960	7960	7960	7960	0
100	20240109	185000	24472318210	7960	7960	7960	7960	0
101	20240109	184900	24472318210	7960	7960	7960	7960	0
102	20240109	184800	24472318210	7960	7960	7960	7960	0
103	20240109	184700	24472318210	7960	7960	7960	7960	0
104	20240109	184600	24472318210	7960	7960	7960	7960	0
105	20240109	184500	24472318210	7960	7960	7960	7960	0
106	20240109	184400	24472318210	7960	7960	7960	7960	0
107	20240109	184300	24472318210	7960	7960	7960	7960	0
108	20240109	184200	24472318210	7960	7960	7960	7960	0
109	20240109	184100	24472318210	7960	7960	7960	7960	0
110	20240109	184000	24472318210	7960	7960	7960	7960	0
111	20240109	183900	24472318210	7960	7960	7960	7960	0
112	20240109	183800	24472318210	7960	7960	7960	7960	0
113	20240109	183700	24472318210	7960	7960	7960	7960	0
114	20240109	183600	24472318210	7960	7960	7960	7960	0
115	20240109	183500	24472318210	7960	7960	7960	7960	0
116	20240109	183400	24472318210	7960	7960	7960	7960	0
117	20240109	183300	24472318210	7960	7960	7960	7960	0
118	20240109	183200	24472318210	7960	7960	7960	7960	0
119	20240109	183100	24472318210	7960	7960	7960	7960	0
120	20240109	183000	24472318210	7960	7960	7960	7960	0
121	20240109	182900	24472318210	7960	7960	7960	7960	0
122	20240109	182800	24472318210	7960	7960	7960	7960	16262
123	20240109	182700	24472318210	7960	7960	7960	7960	0
124	20240109	182600	24472318210	7960	7960	7960	7960	0
125	20240109	182500	24472318210	7960	7960	7960	7960	0
126	20240109	182400	24472318210	7960	7960	7960	7960	0
127	20240109	182300	24472318210	7960	7960	7960	7960	0
128	20240109	182200	24472318210	7960	7960	7960	7960	0
129	20240109	182100	24472318210	7960	7960	7960	7960	0
130	20240109	182000	24472318210	7960	7960	7960	7960	0
131	20240109	181900	24472318210	7960	7960	7960	7960	0
132	20240109	181800	24472318210	7960	7960	7960	7960	0
133	20240109	181700	24472318210	7960	7960	7960	7960	0
134	20240109	181600	24472318210	7960	7960	7960	7960	0
135	20240109	181500	24472318210	7960	7960	7960	7960	0
136	20240109	181400	24472318210	7960	7960	7960	7960	0
137	20240109	181300	24472318210	7960	7960	7960	7960	0
138	20240109	181200	24472318210	7960	7960	7960	7960	0
139	20240109	181100	24472318210	7960	7960	7960	7960	0
140	20240109	181000	24472318210	7960	7960	7960	7960	0
141	20240109	180900	24472318210	7960	7960	7960	7960	0
142	20240109	180800	24472318210	7960	7960	7960	7960	0
143	20240109	180700	24472318210	7960	7960	7960	7960	0
144	20240109	180600	24472318210	7960	7960	7960	7960	0
145	20240109	180500	24472318210	7960	7960	7960	7960	0
146	20240109	180400	24472318210	7960	7960	7960	7960	0
147	20240109	180300	24472318210	7960	7960	7960	7960	0
148	20240109	180200	24472318210	7960	7960	7960	7960	0
149	20240109	180100	24472318210	7960	7960	7960	7960	0
150	20240109	180000	24472318210	7960	7960	7960	7960	0
151	20240109	175900	24472318210	7960	7960	7960	7960	0
152	20240109	175800	24472318210	7960	7960	7960	7960	16262
153	20240109	175700	24472318210	7960	7960	7960	7960	0
154	20240109	175600	24472318210	7960	7960	7960	7960	0
155	20240109	175500	24472318210	7960	7960	7960	7960	0
156	20240109	175400	24472318210	7960	7960	7960	7960	0
157	20240109	175300	24472318210	7960	7960	7960	7960	0
158	20240109	175200	24472318210	7960	7960	7960	7960	0
159	20240109	175100	24472318210	7960	7960	7960	7960	0
160	20240109	175000	24472318210	7960	7960	7960	7960	0
161	20240109	174900	24472318210	7960	7960	7960	7960	0
162	20240109	174800	24472318210	7960	7960	7960	7960	0
163	20240109	174700	24472318210	7960	7960	7960	7960	0
164	20240109	174600	24472318210	7960	7960	7960	7960	0
165	20240109	174500	24472318210	7960	7960	7960	7960	0
166	20240109	174400	24472318210	7960	7960	7960	7960	0
167	20240109	174300	24472318210	7960	7960	7960	7960	0
168	20240109	174200	24472318210	7960	7960	7960	7960	0
169	20240109	174100	24472318210	7960	7960	7960	7960	0
170	20240109	174000	24472318210	7960	7960	7960	7960	0
171	20240109	173900	24472318210	7960	7960	7960	7960	0
172	20240109	173800	24472318210	7960	7960	7960	7960	0
173	20240109	173700	24472318210	7960	7960	7960	7960	0
174	20240109	173600	24472318210	7960	7960	7960	7960	0
175	20240109	173500	24472318210	7960	7960	7960	7960	0
176	20240109	173400	24472318210	7960	7960	7960	7960	0
177	20240109	173300	24472318210	7960	7960	7960	7960	0
178	20240109	173200	24472318210	7960	7960	7960	7960	0
179	20240109	173100	24472318210	7960	7960	7960	7960	0
180	20240109	173000	24472318210	7960	7960	7960	7960	0
181	20240109	172900	24472318210	7960	7960	7960	7960	0
182	20240109	172800	24472318210	7960	7960	7960	7960	16262
183	20240109	172700	24472318210	7960	7960	7960	7960	0
184	20240109	172600	24472318210	7960	7960	7960	7960	0
185	20240109	172500	24472318210	7960	7960	7960	7960	0
186	20240109	172400	24472318210	7960	7960	7960	7960	0
187	20240109	172300	24472318210	7960	7960	7960	7960	0
188	20240109	172200	24472318210	7960	7960	7960	7960	0
189	20240109	172100	24472318210	7960	7960	7960	7960	0
190	20240109	172000	24472318210	7960	7960	7960	7960	0
191	20240109	171900	24472318210	7960	7960	7960	7960	0
192	20240109	171800	24472318210	7960	7960	7960	7960	0
193	20240109	171700	24472318210	7960	7960	7960	7960	0
194	20240109	171600	24472318210	7960	7960	7960	7960	0
195	20240109	171500	24472318210	7960	7960	7960	7960	0
196	20240109	171400	24472318210	7960	7960	7960	7960	0
197	20240109	171300	24472318210	7960	7960	7960	7960	0
198	20240109	171200	24472318210	7960	7960	7960	7960	0
199	20240109	171100	24472318210	7960	7960	7960	7960	0
200	20240109	171000	24472318210	7960	7960	7960	7960	0
201	20240109	170900	24472318210	7960	7960	7960	7960	0
202	20240109	170800	24472318210	7960	7960	7960	7960	0
203	20240109	170700	24472318210	7960	7960	7960	7960	0
204	20240109	170600	24472318210	7960	7960	7960	7960	0
205	20240109	170500	24472318210	7960	7960	7960	7960	0
206	20240109	170400	24472318210	7960	7960	7960	7960	0
207	20240109	170300	24472318210	7960	7960	7960	7960	0
208	20240109	170200	24472318210	7960	7960	7960	7960	0
209	20240109	170100	24472318210	7960	7960	7960	7960	0
210	20240109	170000	24472318210	7960	7960	7960	7960	0
211	20240109	165900	24472318210	7960	7960	7960	7960	0
212	20240109	165800	24472318210	7960	7960	7960	7960	16262
213	20240109	165700	24472318210	7960	7960	7960	7960	0
214	20240109	165600	24472318210	7960	7960	7960	7960	0
215	20240109	165500	24472318210	7960	7960	7960	7960	0
216	20240109	165400	24472318210	7960	7960	7960	7960	0
217	20240109	165300	24472318210	7960	7960	7960	7960	0
218	20240109	165200	24472318210	7960	7960	7960	7960	0
219	20240109	165100	24472318210	7960	7960	7960	7960	0
220	20240109	165000	24472318210	7960	7960	7960	7960	0
221	20240109	164900	24472318210	7960	7960	7960	7960	0
222	20240109	164800	24472318210	7960	7960	7960	7960	0
223	20240109	164700	24472318210	7960	7960	7960	7960	0
224	20240109	164600	24472318210	7960	7960	7960	7960	0
225	20240109	164500	24472318210	7960	7960	7960	7960	0
226	20240109	164400	24472318210	7960	7960	7960	7960	0
227	20240109	164300	24472318210	7960	7960	7960	7960	0
228	20240109	164200	24472318210	7960	7960	7960	7960	0
229	20240109	164100	24472318210	7960	7960	7960	7960	0
230	20240109	164000	24472318210	7960	7960	7960	7960	0
231	20240109	163900	24472318210	7960	7960	7960	7960	0
232	20240109	163800	24472318210	7960	7960	7960	7960	0
233	20240109	163700	24472318210	7960	7960	7960	7960	0
234	20240109	163600	24472318210	7960	7960	7960	7960	0
235	20240109	163500	24472318210	7960	7960	7960	7960	0
236	20240109	163400	24472318210	7960	7960	7960	7960	0
237	20240109	163300	24472318210	7960	7960	7960	7960	0
238	20240109	163200	24472318210	7960	7960	7960	7960	0
239	20240109	163100	24472318210	7960	7960	7960	7960	0
240	20240109	163000	24472318210	7960	7960	7960	7960	0
241	20240109	162900	24472318210	7960	7960	7960	7960	0
242	20240109	162800	24472318210	7960	7960	7960	7960	16262
243	20240109	162700	24472318210	7960	7960	7960	7960	0
244	20240109	162600	24472318210	7960	7960	7960	7960	0
245	20240109	162500	24472318210	7960	7960	7960	7960	0
246	20240109	162400	24472318210	7960	7960	7960	7960	0
247	20240109	162300	24472318210	7960	7960	7960	7960	0
248	20240109	162200	24472318210	7960	7960	7960	7960	0
249	20240109	162100	24472318210	7960	7960	7960	7960	0
250	20240109	162000	24472318210	7960	7960	7960	7960	0
251	20240109	161900	24472318210	7960	7960	7960	7960	0
252	20240109	161800	24472318210	7960	7960	7960	7960	0
253	20240109	161700	24472318210	7960	7960	7960	7960	0
254	20240109	161600	24472318210	7960	7960	7960	7960	0
255	20240109	161500	24472318210	7960	7960	7960	7960	0
256	20240109	161400	24472318210	7960	7960	7960	7960	0
257	20240109	161300	24472318210	7960	7960	7960	7960	0
258	20240109	161200	24472318210	7960	7960	7960	7960	0
259	20240109	161100	24472318210	7960	7960	7960	7960	0
260	20240109	161000	24472318210	7960	7960	7960	7960	0
261	20240109	160900	24472318210	7960	7960	7960	7960	0
262	20240109	160800	24472318210	7960	7960	7960	7960	0
263	20240109	160700	24472318210	7960	7960	7960	7960	0
264	20240109	160600	24472318210	7960	7960	7960	7960	0
265	20240109	160500	24472318210	7960	7960	7960	7960	0
266	20240109	160400	24472318210	7960	7960	7960	7960	0
267	20240109	160300	24472318210	7960	7960	7960	7960	0
268	20240109	160200	24472318210	7960	7960	7960	7960	0
269	20240109	160100	24472318210	7960	7960	7960	7960	0
270	20240109	160000	24472318210	7960	7960	7960	7960	0
271	20240109	155900	24472318210	7960	7960	7960	7960	0
272	20240109	155800	24472318210	7960	7960	7960	7960	16262
273	20240109	155700	24472318210	7960	7960	7960	7960	0
274	20240109	155600	24472318210	7960	7960	7960	7960	0
275	20240109	155500	24472318210	7960	7960	7960	7960	0
276	20240109	155400	24472318210	7960	7960	7960	7960	0
277	20240109	155300	24472318210	7960	7960	7960	7960	0
278	20240109	155200	24472318210	7960	7960	7960	7960	0
279	20240109	155100	24472318210	7960	7960	7960	7960	0
280	20240109	155000	24472318210	7960	7960	7960	7960	0
281	20240109	154900	24472318210	7960	7960	7960	7960	0
282	20240109	154800	24472318210	7960	7960	7960	7960	0
283	20240109	154700	24472318210	7960	7960	7960	7960	0
284	20240109	154600	24472318210	7960	7960	7960	7960	0
285	20240109	154500	24472318210	7960	7960	7960	7960	0
286	20240109	154400	24472318210	7960	7960	7960	7960	0
287	20240109	154300	24472318210	7960	7960	7960	7960	0
288	20240109	154200	24472318210	7960	7960	7960	7960	0
289	20240109	154100	24472318210	7960	7960	7960	7960	0
290	20240109	154000	24472318210	7960	7960	7960	7960	0
291	20240109	153900	24472318210	7960	7960	7960	7960	0
292	20240109	153800	24472318210	7960	7960	7960	7960	0
293	20240109	153700	24472318210	7960	7960	7960	7960	0
294	20240109	153600	24472318210	7960	7960	7960	7960	0
295	20240109	153500	24472318210	7960	7960	7960	7960	0
296	20240109	153400	24472318210	7960	7960	7960	7960	0
297	20240109	153300	24472318210	7960	7960	7960	7960	0
298	20240109	153200	24472318210	7960	7960	7960	7960	0
299	20240109	153100	24472318210	7960	7960	7960	7960	0
300	20240109	153000	24472318210	7960	7960	7960	7960	16262
301	20240109	152900	24342872690	7950	7950	7950	7950	0
302	20240109	152800	24342872690	7950	7950	7950	7950	0
303	20240109	152700	24342872690	7950	7950	7950	7950	0
304	20240109	152600	24342872690	7950	7950	7950	7950	0
305	20240109	152500	24342872690	7950	7950	7950	7950	0
306	20240109	152400	24342872690	7950	7950	7950	7950	0
307	20240109	152300	24342872690	7950	7950	7950	7950	0
308	20240109	152200	24342872690	7950	7950	7950	7950	0
309	20240109	152100	24342872690	7950	7950	7950	7950	0
310	20240109	152000	24342872690	7950	7950	7950	7950	0
311	20240109	151900	24342872690	7950	7930	7980	7880	20529
312	20240109	151800	24180444630	7930	7940	7950	7900	20558
313	20240109	151700	24017572330	7950	7960	7960	7950	5943
314	20240109	151600	23970300060	7970	7960	7970	7940	11832
315	20240109	151500	23876215660	7960	7940	7970	7930	24239
316	20240109	151400	23683772720	7940	7960	7960	7940	9177
317	20240109	151300	23610804630	7960	7950	7960	7950	8070
318	20240109	151200	23546568490	7960	7970	7980	7960	6908
319	20240109	151100	23491543680	7970	7940	7990	7930	16380
320	20240109	151000	23361494330	7940	7970	7970	7940	9047
321	20240109	150900	23289540980	7970	7970	7990	7970	11755
322	20240109	150800	23195753220	7980	8000	8010	7970	8710
323	20240109	150700	23126187070	8010	8020	8030	8000	5525
324	20240109	150600	23081900890	8030	8030	8030	8000	15796
325	20240109	150500	22955291060	8030	8030	8040	8020	8427
326	20240109	150400	22887612370	8040	8050	8060	8020	9658
327	20240109	150300	22809933640	8050	8070	8070	8050	10434
328	20240109	150200	22725864900	8070	8090	8100	8070	16210
329	20240109	150100	22594747820	8090	8100	8120	8090	14924
330	20240109	150000	22473871990	8090	8070	8150	8070	62342
331	20240109	145900	21968091830	8070	8080	8090	8070	5262
332	20240109	145800	21925577050	8080	8080	8090	8060	5336
333	20240109	145700	21882462690	8090	8070	8100	8040	11375
334	20240109	145600	21790609190	8070	8070	8080	8060	4640
335	20240109	145500	21753163690	8070	8060	8070	8060	1555
336	20240109	145400	21740619160	8050	8070	8110	8040	24021
337	20240109	145300	21546467700	8080	8080	8080	8030	14574
338	20240109	145200	21429156310	8080	8020	8100	8020	23818
339	20240109	145100	21237184720	8010	7990	8010	7990	6174
340	20240109	145000	21187815130	7990	7980	7990	7980	1140
341	20240109	144900	21178709190	7980	7950	7980	7950	1515
342	20240109	144800	21166643740	7930	7960	7960	7930	3573
343	20240109	144700	21138252180	7970	7970	7970	7960	325
344	20240109	144600	21135664330	7980	7970	7980	7960	88
345	20240109	144500	21134962970	7970	7930	7980	7930	1830
346	20240109	144400	21120430700	7930	7940	7940	7930	677
347	20240109	144300	21115055560	7940	7930	7950	7920	1026
348	20240109	144200	21106913030	7940	7950	7950	7900	23819
349	20240109	144100	20918186610	7950	7960	7960	7950	1796
350	20240109	144000	20903895080	7960	7960	7960	7960	390
351	20240109	143900	20900790680	7960	7960	7970	7960	401
352	20240109	143800	20897598710	7960	7970	7970	7960	505
353	20240109	143700	20893578900	7960	7960	7960	7960	166
354	20240109	143600	20892257540	7960	7960	7960	7960	265
355	20240109	143500	20890148140	7980	7960	7980	7960	706
356	20240109	143400	20884528320	7960	7970	7970	7960	883
357	20240109	143300	20877499180	7970	7970	7970	7960	699
358	20240109	143200	20871928160	7960	7970	7970	7950	2448
359	20240109	143100	20852440140	7970	7980	7980	7970	924
360	20240109	143000	20845069410	7980	8000	8000	7980	413
361	20240109	142900	20841769540	8000	8010	8010	8000	409
362	20240109	142800	20838496740	8000	7990	8010	7990	1026
363	20240109	142700	20830297840	7980	7980	7980	7980	227
364	20240109	142600	20828486380	7980	7990	7990	7980	558
365	20240109	142500	20824032850	7990	7980	7990	7980	1886
366	20240109	142400	20808979250	7970	7990	7990	7970	1720
367	20240109	142300	20795260680	7990	8000	8000	7980	770
368	20240109	142200	20789108740	8000	8000	8010	8000	1370
369	20240109	142100	20778148710	8000	8010	8010	8000	801
370	20240109	142000	20771740150	8010	8010	8020	8000	498
371	20240109	141900	20767754850	8000	8020	8020	8000	519
372	20240109	141800	20763599480	8020	8020	8020	8020	897
373	20240109	141700	20756405540	8020	8000	8020	8000	2745
374	20240109	141600	20734442230	8000	8010	8010	8000	625
375	20240109	141500	20729441220	8000	8030	8030	8000	1074
376	20240109	141400	20720839480	8030	8040	8040	8030	726
377	20240109	141300	20715009680	8040	8030	8050	8030	2509
378	20240109	141200	20694837760	8030	8030	8030	8010	5094
379	20240109	141100	20653979400	8030	8040	8040	8030	1092
380	20240109	141000	20645208240	8040	8020	8040	8020	2089
381	20240109	140900	20628424890	8020	8020	8030	8010	741
382	20240109	140800	20622483590	8020	8050	8050	8020	1817
383	20240109	140700	20607877940	8050	8050	8050	8030	4593
384	20240109	140600	20570937160	8050	7990	8050	7990	23837
385	20240109	140500	20379650580	7980	8000	8010	7980	2632
386	20240109	140400	20358598750	8000	8000	8000	7980	1908
387	20240109	140300	20343349970	8000	8010	8010	8000	334
388	20240109	140200	20340677860	8010	8010	8020	8000	2373
389	20240109	140100	20321672100	8020	8020	8020	8020	329
390	20240109	140000	20319033520	8020	8000	8020	8000	2135
391	20240109	135900	20301928730	8000	7990	8010	7990	614
392	20240109	135800	20297016870	8000	7990	8000	7980	1095
393	20240109	135700	20288264710	8000	8010	8010	7990	1070
394	20240109	135600	20279702090	8020	7950	8030	7950	9239
395	20240109	135500	20205783380	7960	7970	7970	7950	3687
396	20240109	135400	20176453190	7970	7980	7980	7970	561
397	20240109	135300	20171979500	7980	7990	7990	7970	15698
398	20240109	135200	20046853670	7990	7970	7990	7970	647
399	20240109	135100	20041690170	7970	7970	7970	7970	15
400	20240109	135000	20041570620	7970	7970	7990	7970	3275
401	20240109	134900	20015453020	7970	7980	7980	7970	197
402	20240109	134800	20013881460	7980	7970	7980	7970	691
403	20240109	134700	20008368560	7980	7990	7990	7980	611
404	20240109	134600	20003492660	7990	7980	7990	7980	912
405	20240109	134500	19996214350	7980	7980	7990	7980	1170
406	20240109	134400	19986877640	7990	7980	7990	7980	169
407	20240109	134300	19985528750	7990	7970	7990	7970	3434
408	20240109	134200	19958138100	7970	7970	7980	7970	1015
409	20240109	134100	19950046930	7980	7970	7980	7970	1333
410	20240109	134000	19939420310	7970	7970	7970	7960	577
411	20240109	133900	19934822550	7960	7960	7970	7960	159
412	20240109	133800	19933555680	7960	7960	7970	7960	811
413	20240109	133700	19927099120	7950	7950	7960	7950	975
414	20240109	133600	19919340770	7950	7950	7950	7950	165
415	20240109	133500	19918029020	7950	7950	7950	7950	614
416	20240109	133400	19913147720	7940	7950	7950	7940	225
417	20240109	133300	19911360060	7950	7930	7950	7930	1487
418	20240109	133200	19899563910	7920	7930	7930	7920	560
419	20240109	133100	19895126440	7930	7920	7930	7920	188
420	20240109	133000	19893636460	7920	7920	7930	7920	3524
421	20240109	132900	19865726370	7920	7930	7940	7920	1625
422	20240109	132800	19852844140	7930	7930	7930	7920	1263
423	20240109	132700	19842830550	7920	7920	7930	7920	1453
424	20240109	132600	19831321780	7930	7930	7930	7930	470
425	20240109	132500	19827594680	7930	7920	7930	7910	2498
426	20240109	132400	19807820100	7920	7930	7930	7920	2766
427	20240109	132300	19785913320	7930	7940	7940	7920	803
428	20240109	132200	19779545440	7930	7940	7940	7930	1714
429	20240109	132100	19765950070	7940	7940	7940	7940	2675
430	20240109	132000	19744710570	7940	7930	7940	7930	1387
431	20240109	131900	19733706150	7940	7930	7940	7930	2456
432	20240109	131800	19714227910	7930	7940	7940	7930	1837
433	20240109	131700	19699644620	7950	7950	7950	7950	2702
434	20240109	131600	19678163720	7950	7950	7960	7950	1040
435	20240109	131500	19669895710	7950	7970	7970	7950	1569
436	20240109	131400	19657403860	7970	7960	7990	7950	4221
437	20240109	131300	19623759360	7960	7940	7960	7940	514
438	20240109	131200	19619670410	7940	7940	7940	7940	419
439	20240109	131100	19616343550	7930	7930	7930	7930	32
440	20240109	131000	19616089790	7930	7930	7930	7920	1521
441	20240109	130900	19604036900	7920	7930	7940	7920	987
442	20240109	130800	19596212740	7930	7940	7940	7930	1030
443	20240109	130700	19588035380	7930	7920	7940	7910	2067
444	20240109	130600	19571672910	7920	7910	7920	7910	1236
445	20240109	130500	19561888930	7900	7930	7930	7900	4389
446	20240109	130400	19527177260	7930	7940	7940	7930	4375
447	20240109	130300	19492465590	7940	7940	7950	7940	529
448	20240109	130200	19488264540	7940	7930	7940	7930	1860
449	20240109	130100	19473496290	7930	7940	7940	7930	602
450	20240109	130000	19468721210	7950	7930	7960	7930	582
451	20240109	125900	19464098060	7920	7920	7930	7910	1016
452	20240109	125800	19456052940	7900	7920	7940	7900	2899
453	20240109	125700	19433107700	7930	7920	7930	7900	1762
454	20240109	125600	19419161700	7900	7900	7940	7890	6353
455	20240109	125500	19368971440	7900	7930	7950	7900	13664
456	20240109	125400	19260816120	7950	7960	7970	7930	6186
457	20240109	125300	19211673760	7960	7970	7970	7960	194
458	20240109	125200	19210129380	7970	7960	7970	7960	1674
459	20240109	125100	19196802020	7960	7930	7960	7930	1877
460	20240109	125000	19181873600	7930	7930	7930	7910	2377
461	20240109	124900	19163040560	7920	7940	7960	7900	13490
462	20240109	124800	19056259540	7920	7980	7990	7920	23814
463	20240109	124700	18866940260	7980	7990	7990	7980	2090
464	20240109	124600	18850254430	8000	7990	8000	7990	60
465	20240109	124500	18849775010	8000	7990	8000	7980	1659
466	20240109	124400	18836509280	7990	7980	7990	7980	22
467	20240109	124300	18836333700	7980	7980	7990	7980	1282
468	20240109	124200	18826103290	7970	7980	7990	7960	10537
469	20240109	124100	18742120650	7980	7990	7990	7980	2180
470	20240109	124000	18724714220	7980	8010	8010	7980	4128
471	20240109	123900	18691716850	8000	8010	8020	8000	5568
472	20240109	123800	18647145450	8010	8050	8050	8010	3056
473	20240109	123700	18622636640	8050	8020	8050	8020	474
474	20240109	123600	18618831120	8000	8010	8010	8000	6359
475	20240109	123500	18567904910	8010	8010	8020	8010	4599
476	20240109	123400	18531062900	8010	8040	8040	8010	2555
477	20240109	123300	18510557020	8040	8060	8060	8030	816
478	20240109	123200	18503988330	8070	8070	8080	8070	1589
479	20240109	123100	18491164990	8080	8090	8110	8080	21409
480	20240109	123000	18317808520	8070	8080	8090	8070	9882
481	20240109	122900	18237896220	8090	8070	8090	8070	4531
482	20240109	122800	18201308030	8060	8060	8080	8060	1023
483	20240109	122700	18193058660	8080	8040	8080	8040	8871
484	20240109	122600	18121536830	8040	8040	8050	8030	1674
485	20240109	122500	18108077340	8030	8030	8030	8030	1792
486	20240109	122400	18093687580	8030	8020	8040	8020	1302
487	20240109	122300	18083229620	8020	8040	8050	8010	2337
488	20240109	122200	18064472040	8040	8060	8060	8040	645
489	20240109	122100	18059281680	8060	8050	8070	8000	9494
490	20240109	122000	17983164270	8040	8070	8090	8040	3391
491	20240109	121900	17955818880	8070	8060	8080	8050	1994
492	20240109	121800	17939733050	8060	8050	8060	8050	1255
493	20240109	121700	17929628750	8050	8060	8060	8030	6234
494	20240109	121600	17879449770	8060	8100	8100	8060	4834
495	20240109	121500	17840430100	8100	8090	8120	8070	19712
496	20240109	121400	17681003570	8090	8070	8120	8060	7604
497	20240109	121300	17619504840	8070	8090	8130	8060	24646
498	20240109	121200	17419960810	8090	7990	8090	7980	19651
499	20240109	121100	17261758900	7990	7990	8000	7990	3236
500	20240109	121000	17235897240	8000	7990	8010	7990	186
501	20240109	120900	17234409370	7990	8000	8000	7990	1154
502	20240109	120800	17225186700	8010	8010	8010	8000	155
503	20240109	120700	17223945300	8010	8010	8020	8010	1883
504	20240109	120600	17208862340	8010	7990	8010	7990	901
505	20240109	120500	17201655240	7990	7970	7990	7960	2742
506	20240109	120400	17179801450	7970	7970	8000	7970	3234
507	20240109	120300	17153973810	7980	7980	7980	7970	2368
508	20240109	120200	17135081780	7980	7990	7990	7980	1351
509	20240109	120100	17124290960	7990	8000	8000	7990	477
510	20240109	120000	17120478390	8000	8000	8000	8000	1212
511	20240109	115900	17110782390	8000	7990	8010	7990	2522
512	20240109	115800	17090609350	7990	8000	8000	7990	1564
513	20240109	115700	17078101350	8000	7990	8040	7990	6128
514	20240109	115600	17028988640	7980	7980	7990	7980	329
515	20240109	115500	17026363130	7980	7950	7980	7950	1569
516	20240109	115400	17013847890	7960	7960	7960	7950	1358
517	20240109	115300	17003047120	7950	7940	7950	7930	1875
518	20240109	115200	16988154410	7940	7930	7940	7930	2000
519	20240109	115100	16972281240	7930	7920	7940	7920	261
520	20240109	115000	16970212380	7920	7920	7930	7920	709
521	20240109	114900	16964594330	7920	7920	7920	7920	1033
522	20240109	114800	16956412970	7920	7930	7930	7920	1549
523	20240109	114700	16944143110	7930	7930	7940	7920	1753
524	20240109	114600	16930242390	7920	7900	7920	7890	6742
525	20240109	114500	16876973230	7900	7930	7930	7900	9238
526	20240109	114400	16803893490	7930	7930	7930	7920	2036
527	20240109	114300	16787765020	7930	7930	7930	7910	4179
528	20240109	114200	16754678510	7940	7920	7940	7920	2571
529	20240109	114100	16734307730	7920	7950	7950	7920	11414
530	20240109	114000	16643818920	7950	7950	7950	7940	2937
531	20240109	113900	16620487590	7950	7960	7960	7950	2228
532	20240109	113800	16602770020	7960	7960	7970	7950	2292
533	20240109	113700	16584529620	7970	7960	7970	7950	2883
534	20240109	113600	16561586180	7960	7950	7970	7930	3432
535	20240109	113500	16534278660	7950	7970	7970	7920	20953
536	20240109	113400	16367880640	7970	7980	7980	7970	6160
537	20240109	113300	16318776140	7980	7970	7980	7960	8305
538	20240109	113200	16252578420	7970	8010	8010	7970	13539
539	20240109	113100	16144369690	8010	8000	8010	8000	901
540	20240109	113000	16137154510	8000	8010	8020	8000	614
541	20240109	112900	16132235370	8010	8010	8020	8010	691
542	20240109	112800	16126700250	8010	8000	8020	8000	1595
543	20240109	112700	16113932070	8010	8000	8010	8000	1527
544	20240109	112600	16101715810	8000	8020	8020	7990	2376
545	20240109	112500	16082706850	8000	8000	8030	8000	7783
546	20240109	112400	16020437120	8000	8030	8030	7990	7377
547	20240109	112300	15961378490	8030	8000	8030	8000	4772
548	20240109	112200	15923141340	8000	8030	8030	8000	4515
549	20240109	112100	15886973240	8030	8050	8050	8030	1203
550	20240109	112000	15877309180	8050	8050	8070	8050	1126
551	20240109	111900	15868243590	8030	8010	8040	8010	4236
552	20240109	111800	15834299730	8000	8030	8030	7990	7450
553	20240109	111700	15774641880	8030	8030	8040	7990	27571
554	20240109	111600	15553795320	8030	8060	8060	8030	19091
555	20240109	111500	15400274870	8060	8050	8060	8050	3400
556	20240109	111400	15372888630	8060	8060	8070	8050	3958
557	20240109	111300	15340986670	8060	8080	8080	8060	7179
558	20240109	111200	15283094950	8070	8070	8080	8070	2396
559	20240109	111100	15263758930	8080	8090	8100	8080	1987
560	20240109	111000	15247692530	8090	8060	8090	8060	4129
561	20240109	110900	15214382410	8070	8070	8080	8050	9356
562	20240109	110800	15138963200	8080	8060	8090	8060	5457
563	20240109	110700	15094911870	8070	8090	8100	8060	11301
564	20240109	110600	15003609050	8100	8100	8100	8090	3232
565	20240109	110500	14977452030	8110	8130	8150	8090	10662
566	20240109	110400	14890846030	8140	8100	8140	8100	1642
567	20240109	110300	14877523170	8100	8100	8110	8080	5395
568	20240109	110200	14833870350	8110	8120	8140	8080	21312
569	20240109	110100	14661243660	8130	8110	8150	8110	2533
570	20240109	110000	14640674160	8110	8140	8170	8100	26367
571	20240109	105900	14426455460	8140	8160	8180	8130	21623
572	20240109	105800	14250164540	8160	8220	8220	8140	29345
573	20240109	105700	14010367900	8220	8220	8290	8170	121587
574	20240109	105600	13010162610	8220	8080	8240	8080	60841
575	20240109	105500	12511957710	8080	8070	8080	8060	4154
576	20240109	105400	12478433030	8070	8050	8090	8040	9684
577	20240109	105300	12400413850	8050	8070	8070	8050	17485
578	20240109	105200	12259579060	8060	8050	8080	8050	9509
579	20240109	105100	12182839580	8050	8110	8110	8050	21958
580	20240109	105000	12005550850	8110	8120	8120	8100	9582
581	20240109	104900	11927883750	8120	8150	8150	8100	3408
582	20240109	104800	11900198950	8130	8080	8160	8080	12436
583	20240109	104700	11799332240	8080	8090	8120	8080	19149
584	20240109	104600	11644417980	8090	8160	8160	8090	34054
585	20240109	104500	11367824410	8160	8120	8170	8110	18058
586	20240109	104400	11220757710	8110	8120	8120	8100	18230
587	20240109	104300	11072928040	8120	8150	8160	8090	25747
588	20240109	104200	10864108210	8140	8130	8210	8130	30377
589	20240109	104100	10615637660	8130	8150	8150	8100	25734
590	20240109	104000	10406762390	8150	8130	8230	8130	56374
591	20240109	103900	9945255640	8140	8160	8180	8100	60890
592	20240109	103800	9449805280	8160	8180	8230	8150	117176
593	20240109	103700	8489642400	8190	8160	8230	8120	187385
594	20240109	103600	6955167100	8150	8040	8240	8040	146863
595	20240109	103500	5756579650	8040	8030	8050	8030	7306
596	20240109	103400	5697849060	8030	8040	8040	8020	10932
597	20240109	103300	5610043860	8040	8050	8050	8020	19032
598	20240109	103200	5457100540	8050	8030	8050	8010	15325
599	20240109	103100	5333943970	8020	7980	8040	7980	17237
600	20240109	103000	5196014800	7980	7980	7990	7970	4589
601	20240109	102900	5159395830	7980	7990	7990	7970	4749
602	20240109	102800	5121495040	7990	7980	7990	7980	971
603	20240109	102700	5113738440	7980	7970	7990	7970	3700
604	20240109	102600	5084219040	7980	7970	7980	7970	4361
605	20240109	102500	5049442070	7970	7980	7990	7970	5054
606	20240109	102400	5009117890	7970	7950	7990	7950	3474
607	20240109	102300	4981421440	7950	7940	7950	7930	1814
608	20240109	102200	4967013560	7930	7960	7960	7920	7299
609	20240109	102100	4909089350	7940	7970	7980	7940	5154
610	20240109	102000	4868071580	7960	8000	8010	7940	10790
611	20240109	101900	4782134960	8000	8000	8010	7950	17537
612	20240109	101800	4642208610	8000	8050	8100	7990	64762
613	20240109	101700	4121274740	8080	7960	8090	7950	74715
614	20240109	101600	3522319800	7960	7890	7960	7890	7430
615	20240109	101500	3463547930	7900	7910	7910	7900	781
616	20240109	101400	3457376200	7910	7900	7910	7890	2087
617	20240109	101300	3440896140	7900	7920	7920	7890	2450
618	20240109	101200	3421534360	7920	7910	7920	7900	1154
619	20240109	101100	3412403340	7910	7910	7920	7910	773
620	20240109	101000	3406283860	7920	7940	7940	7910	3204
621	20240109	100900	3380901800	7940	7920	7950	7910	7605
622	20240109	100800	3320683240	7920	7960	7970	7890	16661
623	20240109	100700	3188172280	7950	7900	7960	7900	17935
624	20240109	100600	3046012680	7900	7880	7900	7880	1498
625	20240109	100500	3034183150	7880	7870	7880	7860	914
626	20240109	100400	3026997770	7870	7870	7870	7860	3588
627	20240109	100300	2998761930	7880	7890	7900	7880	2587
628	20240109	100200	2978368160	7890	7890	7900	7880	2746
629	20240109	100100	2956702220	7890	7890	7900	7880	1819
630	20240109	100000	2942353890	7880	7920	7930	7880	14019
631	20240109	095900	2831662070	7920	7930	7930	7910	1542
632	20240109	095800	2819457000	7920	7950	7950	7920	11367
633	20240109	095700	2729264900	7950	7960	7970	7950	15834
634	20240109	095600	2603316210	7960	7950	7980	7940	30286
635	20240109	095500	2362164760	7950	7910	7990	7910	44892
636	20240109	095400	2005003950	7920	7910	7920	7900	4978
637	20240109	095300	1965622690	7910	7890	7910	7890	5176
638	20240109	095200	1924726430	7900	7890	7900	7890	2436
639	20240109	095100	1905500510	7890	7900	7900	7890	1291
640	20240109	095000	1895313110	7900	7900	7910	7890	5447
641	20240109	094900	1852276830	7890	7890	7900	7880	1965
642	20240109	094800	1836765810	7890	7860	7890	7850	7300
643	20240109	094700	1779349890	7860	7880	7880	7860	439
644	20240109	094600	1775895850	7880	7870	7880	7860	2299
645	20240109	094500	1757789290	7850	7860	7870	7850	2406
646	20240109	094400	1738885270	7860	7870	7870	7860	1297
647	20240109	094300	1728687220	7870	7880	7890	7870	2427
648	20240109	094200	1709569540	7870	7880	7880	7870	1711
649	20240109	094100	1696102770	7870	7870	7870	7860	1045
650	20240109	094000	1687878980	7870	7870	7870	7860	818
651	20240109	093900	1681441980	7870	7880	7880	7860	2152
652	20240109	093800	1664504250	7880	7880	7880	7870	1164
653	20240109	093700	1655338460	7890	7840	7900	7830	10599
654	20240109	093600	1571836080	7840	7810	7840	7810	1094
655	20240109	093500	1563264080	7820	7840	7840	7810	11215
656	20240109	093400	1475538440	7830	7850	7860	7830	1842
657	20240109	093300	1461100130	7850	7870	7870	7840	10020
658	20240109	093200	1382429450	7880	7860	7880	7850	3971
659	20240109	093100	1351195660	7870	7840	7870	7840	3878
660	20240109	093000	1320763950	7850	7840	7870	7840	4122
661	20240109	092900	1288394110	7840	7820	7840	7810	1349
662	20240109	092800	1277834630	7810	7830	7830	7810	758
663	20240109	092700	1271908120	7830	7840	7840	7810	11870
664	20240109	092600	1179141820	7840	7850	7850	7830	2502
665	20240109	092500	1159517990	7850	7840	7850	7820	2509
666	20240109	092400	1139860410	7840	7850	7870	7830	8459
667	20240109	092300	1073443770	7840	7840	7840	7820	2304
668	20240109	092200	1055391150	7850	7800	7860	7800	6471
669	20240109	092100	1004706460	7800	7790	7800	7780	727
670	20240109	092000	999041860	7780	7780	7790	7770	761
671	20240109	091900	993118490	7770	7790	7790	7770	2930
672	20240109	091800	970317070	7790	7790	7800	7790	2430
673	20240109	091700	951369060	7790	7800	7820	7790	4882
674	20240109	091600	913278880	7800	7770	7800	7770	1127
675	20240109	091500	904510120	7780	7770	7780	7770	3730
676	20240109	091400	875519920	7770	7780	7780	7760	3160
677	20240109	091300	850965150	7780	7800	7800	7760	4528
678	20240109	091200	815740350	7800	7690	7830	7690	8937
679	20240109	091100	746391860	7680	7660	7700	7660	1997
680	20240109	091000	731032120	7680	7670	7680	7640	11478
681	20240109	090900	643139740	7670	7700	7710	7670	9062
682	20240109	090800	573501720	7710	7730	7730	7700	4157
683	20240109	090700	541444090	7740	7720	7750	7710	4590
684	20240109	090600	506015250	7730	7750	7750	7720	5175
685	20240109	090500	465981800	7760	7770	7770	7750	5832
686	20240109	090400	420726810	7770	7770	7780	7760	3661
687	20240109	090300	392270640	7770	7740	7780	7740	2398
688	20240109	090200	373674800	7740	7750	7760	7730	5882
689	20240109	090100	328136740	7750	7750	7770	7740	6662
690	20240109	090000	276488280	7740	7740	7790	7690	35730