KissMeData/036540/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192000	41696386890	6670	6670	6670	6670	138949
3	20240105	191900	41696386890	6670	6670	6670	6670	0
4	20240105	191800	41696386890	6670	6670	6670	6670	0
5	20240105	191700	41696386890	6670	6670	6670	6670	0
6	20240105	191600	41696386890	6670	6670	6670	6670	0
7	20240105	191500	41696386890	6670	6670	6670	6670	0
8	20240105	191400	41696386890	6670	6670	6670	6670	0
9	20240105	191300	41696386890	6670	6670	6670	6670	0
10	20240105	191200	41696386890	6670	6670	6670	6670	0
11	20240105	191100	41696386890	6670	6670	6670	6670	0
12	20240105	191000	41696386890	6670	6670	6670	6670	0
13	20240105	190900	41696386890	6670	6670	6670	6670	0
14	20240105	190800	41696386890	6670	6670	6670	6670	0
15	20240105	190700	41696386890	6670	6670	6670	6670	0
16	20240105	190600	41696386890	6670	6670	6670	6670	0
17	20240105	190500	41696386890	6670	6670	6670	6670	0
18	20240105	190400	41696386890	6670	6670	6670	6670	0
19	20240105	190300	41696386890	6670	6670	6670	6670	0
20	20240105	190200	41696386890	6670	6670	6670	6670	0
21	20240105	190100	41696386890	6670	6670	6670	6670	0
22	20240105	190000	41696386890	6670	6670	6670	6670	0
23	20240105	185900	41696386890	6670	6670	6670	6670	0
24	20240105	185800	41696386890	6670	6670	6670	6670	0
25	20240105	185700	41696386890	6670	6670	6670	6670	0
26	20240105	185600	41696386890	6670	6670	6670	6670	0
27	20240105	185500	41696386890	6670	6670	6670	6670	0
28	20240105	185400	41696386890	6670	6670	6670	6670	0
29	20240105	185300	41696386890	6670	6670	6670	6670	0
30	20240105	185200	41696386890	6670	6670	6670	6670	0
31	20240105	185100	41696386890	6670	6670	6670	6670	0
32	20240105	185000	41696386890	6670	6670	6670	6670	138949
33	20240105	184900	41696386890	6670	6670	6670	6670	0
34	20240105	184800	41696386890	6670	6670	6670	6670	0
35	20240105	184700	41696386890	6670	6670	6670	6670	0
36	20240105	184600	41696386890	6670	6670	6670	6670	0
37	20240105	184500	41696386890	6670	6670	6670	6670	0
38	20240105	184400	41696386890	6670	6670	6670	6670	0
39	20240105	184300	41696386890	6670	6670	6670	6670	0
40	20240105	184200	41696386890	6670	6670	6670	6670	0
41	20240105	184100	41696386890	6670	6670	6670	6670	0
42	20240105	184000	41696386890	6670	6670	6670	6670	0
43	20240105	183900	41696386890	6670	6670	6670	6670	0
44	20240105	183800	41696386890	6670	6670	6670	6670	0
45	20240105	183700	41696386890	6670	6670	6670	6670	0
46	20240105	183600	41696386890	6670	6670	6670	6670	0
47	20240105	183500	41696386890	6670	6670	6670	6670	0
48	20240105	183400	41696386890	6670	6670	6670	6670	0
49	20240105	183300	41696386890	6670	6670	6670	6670	0
50	20240105	183200	41696386890	6670	6670	6670	6670	0
51	20240105	183100	41696386890	6670	6670	6670	6670	0
52	20240105	183000	41696386890	6670	6670	6670	6670	0
53	20240105	182900	41696386890	6670	6670	6670	6670	0
54	20240105	182800	41696386890	6670	6670	6670	6670	0
55	20240105	182700	41696386890	6670	6670	6670	6670	0
56	20240105	182600	41696386890	6670	6670	6670	6670	0
57	20240105	182500	41696386890	6670	6670	6670	6670	0
58	20240105	182400	41696386890	6670	6670	6670	6670	0
59	20240105	182300	41696386890	6670	6670	6670	6670	0
60	20240105	182200	41696386890	6670	6670	6670	6670	0
61	20240105	182100	41696386890	6670	6670	6670	6670	0
62	20240105	182000	41696386890	6670	6670	6670	6670	138949
63	20240105	181900	41696386890	6670	6670	6670	6670	0
64	20240105	181800	41696386890	6670	6670	6670	6670	0
65	20240105	181700	41696386890	6670	6670	6670	6670	0
66	20240105	181600	41696386890	6670	6670	6670	6670	0
67	20240105	181500	41696386890	6670	6670	6670	6670	0
68	20240105	181400	41696386890	6670	6670	6670	6670	0
69	20240105	181300	41696386890	6670	6670	6670	6670	0
70	20240105	181200	41696386890	6670	6670	6670	6670	0
71	20240105	181100	41696386890	6670	6670	6670	6670	0
72	20240105	181000	41696386890	6670	6670	6670	6670	0
73	20240105	180900	41696386890	6670	6670	6670	6670	0
74	20240105	180800	41696386890	6670	6670	6670	6670	0
75	20240105	180700	41696386890	6670	6670	6670	6670	0
76	20240105	180600	41696386890	6670	6670	6670	6670	0
77	20240105	180500	41696386890	6670	6670	6670	6670	0
78	20240105	180400	41696386890	6670	6670	6670	6670	0
79	20240105	180300	41696386890	6670	6670	6670	6670	0
80	20240105	180200	41696386890	6670	6670	6670	6670	0
81	20240105	180100	41696386890	6670	6670	6670	6670	0
82	20240105	180000	41696386890	6670	6670	6670	6670	0
83	20240105	175900	41696386890	6670	6670	6670	6670	0
84	20240105	175800	41696386890	6670	6670	6670	6670	0
85	20240105	175700	41696386890	6670	6670	6670	6670	0
86	20240105	175600	41696386890	6670	6670	6670	6670	0
87	20240105	175500	41696386890	6670	6670	6670	6670	0
88	20240105	175400	41696386890	6670	6670	6670	6670	0
89	20240105	175300	41696386890	6670	6670	6670	6670	0
90	20240105	175200	41696386890	6670	6670	6670	6670	0
91	20240105	175100	41696386890	6670	6670	6670	6670	0
92	20240105	175000	41696386890	6670	6670	6670	6670	138949
93	20240105	174900	41696386890	6670	6670	6670	6670	0
94	20240105	174800	41696386890	6670	6670	6670	6670	0
95	20240105	174700	41696386890	6670	6670	6670	6670	0
96	20240105	174600	41696386890	6670	6670	6670	6670	0
97	20240105	174500	41696386890	6670	6670	6670	6670	0
98	20240105	174400	41696386890	6670	6670	6670	6670	0
99	20240105	174300	41696386890	6670	6670	6670	6670	0
100	20240105	174200	41696386890	6670	6670	6670	6670	0
101	20240105	174100	41696386890	6670	6670	6670	6670	0
102	20240105	174000	41696386890	6670	6670	6670	6670	0
103	20240105	173900	41696386890	6670	6670	6670	6670	0
104	20240105	173800	41696386890	6670	6670	6670	6670	0
105	20240105	173700	41696386890	6670	6670	6670	6670	0
106	20240105	173600	41696386890	6670	6670	6670	6670	0
107	20240105	173500	41696386890	6670	6670	6670	6670	0
108	20240105	173400	41696386890	6670	6670	6670	6670	0
109	20240105	173300	41696386890	6670	6670	6670	6670	0
110	20240105	173200	41696386890	6670	6670	6670	6670	0
111	20240105	173100	41696386890	6670	6670	6670	6670	0
112	20240105	173000	41696386890	6670	6670	6670	6670	0
113	20240105	172900	41696386890	6670	6670	6670	6670	0
114	20240105	172800	41696386890	6670	6670	6670	6670	0
115	20240105	172700	41696386890	6670	6670	6670	6670	0
116	20240105	172600	41696386890	6670	6670	6670	6670	0
117	20240105	172500	41696386890	6670	6670	6670	6670	0
118	20240105	172400	41696386890	6670	6670	6670	6670	0
119	20240105	172300	41696386890	6670	6670	6670	6670	0
120	20240105	172200	41696386890	6670	6670	6670	6670	0
121	20240105	172100	41696386890	6670	6670	6670	6670	0
122	20240105	172000	41696386890	6670	6670	6670	6670	138949
123	20240105	171900	41696386890	6670	6670	6670	6670	0
124	20240105	171800	41696386890	6670	6670	6670	6670	0
125	20240105	171700	41696386890	6670	6670	6670	6670	0
126	20240105	171600	41696386890	6670	6670	6670	6670	0
127	20240105	171500	41696386890	6670	6670	6670	6670	0
128	20240105	171400	41696386890	6670	6670	6670	6670	0
129	20240105	171300	41696386890	6670	6670	6670	6670	0
130	20240105	171200	41696386890	6670	6670	6670	6670	0
131	20240105	171100	41696386890	6670	6670	6670	6670	0
132	20240105	171000	41696386890	6670	6670	6670	6670	0
133	20240105	170900	41696386890	6670	6670	6670	6670	0
134	20240105	170800	41696386890	6670	6670	6670	6670	0
135	20240105	170700	41696386890	6670	6670	6670	6670	0
136	20240105	170600	41696386890	6670	6670	6670	6670	0
137	20240105	170500	41696386890	6670	6670	6670	6670	0
138	20240105	170400	41696386890	6670	6670	6670	6670	0
139	20240105	170300	41696386890	6670	6670	6670	6670	0
140	20240105	170200	41696386890	6670	6670	6670	6670	0
141	20240105	170100	41696386890	6670	6670	6670	6670	0
142	20240105	170000	41696386890	6670	6670	6670	6670	0
143	20240105	165900	41696386890	6670	6670	6670	6670	0
144	20240105	165800	41696386890	6670	6670	6670	6670	0
145	20240105	165700	41696386890	6670	6670	6670	6670	0
146	20240105	165600	41696386890	6670	6670	6670	6670	0
147	20240105	165500	41696386890	6670	6670	6670	6670	0
148	20240105	165400	41696386890	6670	6670	6670	6670	0
149	20240105	165300	41696386890	6670	6670	6670	6670	0
150	20240105	165200	41696386890	6670	6670	6670	6670	0
151	20240105	165100	41696386890	6670	6670	6670	6670	0
152	20240105	165000	41696386890	6670	6670	6670	6670	138949
153	20240105	164900	41696386890	6670	6670	6670	6670	0
154	20240105	164800	41696386890	6670	6670	6670	6670	0
155	20240105	164700	41696386890	6670	6670	6670	6670	0
156	20240105	164600	41696386890	6670	6670	6670	6670	0
157	20240105	164500	41696386890	6670	6670	6670	6670	0
158	20240105	164400	41696386890	6670	6670	6670	6670	0
159	20240105	164300	41696386890	6670	6670	6670	6670	0
160	20240105	164200	41696386890	6670	6670	6670	6670	0
161	20240105	164100	41696386890	6670	6670	6670	6670	0
162	20240105	164000	41696386890	6670	6670	6670	6670	0
163	20240105	163900	41696386890	6670	6670	6670	6670	0
164	20240105	163800	41696386890	6670	6670	6670	6670	0
165	20240105	163700	41696386890	6670	6670	6670	6670	0
166	20240105	163600	41696386890	6670	6670	6670	6670	0
167	20240105	163500	41696386890	6670	6670	6670	6670	0
168	20240105	163400	41696386890	6670	6670	6670	6670	0
169	20240105	163300	41696386890	6670	6670	6670	6670	0
170	20240105	163200	41696386890	6670	6670	6670	6670	0
171	20240105	163100	41696386890	6670	6670	6670	6670	0
172	20240105	163000	41696386890	6670	6670	6670	6670	0
173	20240105	162900	41696386890	6670	6670	6670	6670	0
174	20240105	162800	41696386890	6670	6670	6670	6670	0
175	20240105	162700	41696386890	6670	6670	6670	6670	0
176	20240105	162600	41696386890	6670	6670	6670	6670	0
177	20240105	162500	41696386890	6670	6670	6670	6670	0
178	20240105	162400	41696386890	6670	6670	6670	6670	0
179	20240105	162300	41696386890	6670	6670	6670	6670	0
180	20240105	162200	41696386890	6670	6670	6670	6670	0
181	20240105	162100	41696386890	6670	6670	6670	6670	0
182	20240105	162000	41696386890	6670	6670	6670	6670	138949
183	20240105	161900	41696386890	6670	6670	6670	6670	0
184	20240105	161800	41696386890	6670	6670	6670	6670	0
185	20240105	161700	41696386890	6670	6670	6670	6670	0
186	20240105	161600	41696386890	6670	6670	6670	6670	0
187	20240105	161500	41696386890	6670	6670	6670	6670	0
188	20240105	161400	41696386890	6670	6670	6670	6670	0
189	20240105	161300	41696386890	6670	6670	6670	6670	0
190	20240105	161200	41696386890	6670	6670	6670	6670	0
191	20240105	161100	41696386890	6670	6670	6670	6670	0
192	20240105	161000	41696386890	6670	6670	6670	6670	0
193	20240105	160900	41696386890	6670	6670	6670	6670	0
194	20240105	160800	41696386890	6670	6670	6670	6670	0
195	20240105	160700	41696386890	6670	6670	6670	6670	0
196	20240105	160600	41696386890	6670	6670	6670	6670	0
197	20240105	160500	41696386890	6670	6670	6670	6670	0
198	20240105	160400	41696386890	6670	6670	6670	6670	0
199	20240105	160300	41696386890	6670	6670	6670	6670	0
200	20240105	160200	41696386890	6670	6670	6670	6670	0
201	20240105	160100	41696386890	6670	6670	6670	6670	0
202	20240105	160000	41696386890	6670	6670	6670	6670	0
203	20240105	155900	41696386890	6670	6670	6670	6670	0
204	20240105	155800	41696386890	6670	6670	6670	6670	0
205	20240105	155700	41696386890	6670	6670	6670	6670	0
206	20240105	155600	41696386890	6670	6670	6670	6670	0
207	20240105	155500	41696386890	6670	6670	6670	6670	0
208	20240105	155400	41696386890	6670	6670	6670	6670	0
209	20240105	155300	41696386890	6670	6670	6670	6670	0
210	20240105	155200	41696386890	6670	6670	6670	6670	0
211	20240105	155100	41696386890	6670	6670	6670	6670	0
212	20240105	155000	41696386890	6670	6670	6670	6670	138949
213	20240105	154900	41696386890	6670	6670	6670	6670	0
214	20240105	154800	41696386890	6670	6670	6670	6670	0
215	20240105	154700	41696386890	6670	6670	6670	6670	0
216	20240105	154600	41696386890	6670	6670	6670	6670	0
217	20240105	154500	41696386890	6670	6670	6670	6670	0
218	20240105	154400	41696386890	6670	6670	6670	6670	0
219	20240105	154300	41696386890	6670	6670	6670	6670	0
220	20240105	154200	41696386890	6670	6670	6670	6670	0
221	20240105	154100	41696386890	6670	6670	6670	6670	0
222	20240105	154000	41696386890	6670	6670	6670	6670	0
223	20240105	153900	41696386890	6670	6670	6670	6670	0
224	20240105	153800	41696386890	6670	6670	6670	6670	0
225	20240105	153700	41696386890	6670	6670	6670	6670	0
226	20240105	153600	41696386890	6670	6670	6670	6670	0
227	20240105	153500	41696386890	6670	6670	6670	6670	0
228	20240105	153400	41696386890	6670	6670	6670	6670	0
229	20240105	153300	41696386890	6670	6670	6670	6670	0
230	20240105	153200	41696386890	6670	6670	6670	6670	0
231	20240105	153100	41696386890	6670	6670	6670	6670	0
232	20240105	153000	41696386890	6670	6670	6670	6670	138949
233	20240105	152900	40769597060	6670	6670	6670	6670	0
234	20240105	152800	40769597060	6670	6670	6670	6670	0
235	20240105	152700	40769597060	6670	6670	6670	6670	0
236	20240105	152600	40769597060	6670	6670	6670	6670	0
237	20240105	152500	40769597060	6670	6670	6670	6670	0
238	20240105	152400	40769597060	6670	6670	6670	6670	0
239	20240105	152300	40769597060	6670	6670	6670	6670	0
240	20240105	152200	40769597060	6670	6670	6670	6670	0
241	20240105	152100	40769597060	6670	6670	6670	6670	0
242	20240105	152000	40769597060	6670	6670	6670	6670	0
243	20240105	151900	40769597060	6670	6650	6670	6650	18987
244	20240105	151800	40643127730	6660	6650	6660	6640	52486
245	20240105	151700	40293976000	6650	6650	6660	6650	8787
246	20240105	151600	40235514660	6650	6670	6670	6650	9457
247	20240105	151500	40172525400	6670	6660	6670	6660	16252
248	20240105	151400	40064250010	6670	6660	6670	6660	6937
249	20240105	151300	40018039460	6670	6670	6670	6660	13161
250	20240105	151200	39930344070	6650	6660	6670	6650	12269
251	20240105	151100	39848654470	6660	6660	6670	6650	5483
252	20240105	151000	39812155020	6670	6660	6670	6650	4497
253	20240105	150900	39782210290	6660	6670	6670	6660	20571
254	20240105	150800	39645119580	6660	6670	6670	6660	4783
255	20240105	150700	39613244180	6670	6660	6670	6660	4619
256	20240105	150600	39582457560	6670	6680	6690	6660	26197
257	20240105	150500	39407527370	6690	6700	6700	6680	6115
258	20240105	150400	39366620390	6700	6680	6700	6680	8962
259	20240105	150300	39306673640	6690	6700	6700	6680	15503
260	20240105	150200	39202937940	6700	6680	6710	6680	62925
261	20240105	150100	38781764510	6680	6670	6680	6670	11400
262	20240105	150000	38705628530	6680	6680	6680	6670	3184
263	20240105	145900	38684365750	6680	6670	6680	6660	9551
264	20240105	145800	38620680120	6680	6680	6680	6670	10608
265	20240105	145700	38549904370	6680	6660	6680	6660	21168
266	20240105	145600	38408730940	6670	6670	6670	6660	3081
267	20240105	145500	38388195500	6670	6670	6670	6660	10453
268	20240105	145400	38318576430	6670	6660	6670	6650	7453
269	20240105	145300	38268945620	6650	6660	6660	6650	4680
270	20240105	145200	38237786080	6660	6660	6660	6640	9249
271	20240105	145100	38176278030	6650	6650	6660	6650	4593
272	20240105	145000	38145726370	6660	6650	6660	6650	2181
273	20240105	144900	38131210710	6660	6650	6660	6650	6231
274	20240105	144800	38089772520	6650	6640	6650	6630	4777
275	20240105	144700	38058056280	6630	6640	6640	6630	1157
276	20240105	144600	38050383740	6630	6630	6640	6630	1284
277	20240105	144500	38041870540	6630	6630	6640	6630	644
278	20240105	144400	38037594560	6640	6640	6650	6640	2391
279	20240105	144300	38021715150	6650	6640	6650	6630	3275
280	20240105	144200	37999972220	6640	6650	6650	6630	1161
281	20240105	144100	37992262610	6640	6630	6650	6630	8509
282	20240105	144000	37935776260	6640	6640	6650	6630	2753
283	20240105	143900	37917496930	6650	6620	6650	6620	7621
284	20240105	143800	37866973750	6630	6630	6640	6620	11534
285	20240105	143700	37790568660	6640	6640	6640	6630	2605
286	20240105	143600	37773288750	6640	6640	6650	6630	2419
287	20240105	143500	37757227700	6640	6640	6650	6630	2250
288	20240105	143400	37742291880	6650	6630	6650	6630	4251
289	20240105	143300	37714068210	6640	6650	6650	6630	3059
290	20240105	143200	37693784270	6640	6640	6650	6630	4783
291	20240105	143100	37662023820	6630	6630	6640	6630	4561
292	20240105	143000	37631774730	6640	6630	6640	6610	23888
293	20240105	142900	37473668840	6640	6650	6650	6620	24778
294	20240105	142800	37309296710	6650	6650	6650	6640	4441
295	20240105	142700	37279777460	6650	6650	6650	6640	2044
296	20240105	142600	37266186240	6650	6650	6660	6640	7027
297	20240105	142500	37219460880	6650	6660	6660	6650	4085
298	20240105	142400	37192293470	6660	6660	6660	6640	9997
299	20240105	142300	37125817800	6660	6650	6660	6640	12683
300	20240105	142200	37041470800	6660	6660	6670	6650	5061
301	20240105	142100	37007770810	6670	6670	6670	6650	3094
302	20240105	142000	36987161100	6670	6670	6670	6660	5984
303	20240105	141900	36947303310	6670	6670	6680	6660	3370
304	20240105	141800	36924841010	6670	6690	6700	6670	22000
305	20240105	141700	36777777130	6690	6690	6700	6680	15295
306	20240105	141600	36675451890	6690	6690	6690	6680	9389
307	20240105	141500	36612678320	6690	6680	6690	6670	28006
308	20240105	141400	36425479400	6680	6680	6680	6670	9035
309	20240105	141300	36365213240	6670	6670	6680	6660	5721
310	20240105	141200	36327049440	6680	6660	6680	6650	17845
311	20240105	141100	36208069770	6650	6660	6660	6650	777
312	20240105	141000	36202900600	6660	6670	6670	6650	3594
313	20240105	140900	36178985250	6670	6670	6670	6660	4764
314	20240105	140800	36147255120	6660	6670	6670	6660	3577
315	20240105	140700	36123429550	6670	6660	6670	6650	7474
316	20240105	140600	36073665820	6660	6660	6680	6660	11321
317	20240105	140500	35998176110	6670	6670	6670	6660	3487
318	20240105	140400	35974923010	6670	6670	6670	6660	1254
319	20240105	140300	35966566290	6660	6660	6670	6660	10770
320	20240105	140200	35894746770	6670	6650	6670	6650	2377
321	20240105	140100	35878895290	6660	6670	6670	6650	11970
322	20240105	140000	35799176620	6670	6670	6680	6660	6381
323	20240105	135900	35756615590	6670	6670	6670	6660	9576
324	20240105	135800	35692759150	6670	6650	6670	6650	11480
325	20240105	135700	35616291430	6650	6650	6660	6650	8293
326	20240105	135600	35561131490	6650	6650	6660	6650	1314
327	20240105	135500	35552390220	6660	6660	6670	6650	3692
328	20240105	135400	35527818810	6670	6670	6680	6650	8914
329	20240105	135300	35468418970	6670	6670	6680	6660	10149
330	20240105	135200	35400727050	6670	6660	6680	6650	19754
331	20240105	135100	35269020770	6660	6660	6670	6640	7976
332	20240105	135000	35215903440	6660	6650	6660	6630	8768
333	20240105	134900	35157675770	6650	6650	6660	6640	6248
334	20240105	134800	35116126670	6650	6660	6660	6650	2826
335	20240105	134700	35097316520	6650	6660	6670	6650	4782
336	20240105	134600	35065489320	6650	6660	6660	6650	1653
337	20240105	134500	35054496780	6650	6660	6660	6650	2052
338	20240105	134400	35040831840	6660	6660	6660	6650	9287
339	20240105	134300	34978981500	6660	6640	6660	6620	17666
340	20240105	134200	34861664230	6640	6650	6650	6640	2697
341	20240105	134100	34843752490	6650	6640	6650	6640	3895
342	20240105	134000	34817883160	6640	6650	6660	6640	22777
343	20240105	133900	34666416680	6660	6660	6670	6650	4362
344	20240105	133800	34637364110	6670	6670	6670	6660	6292
345	20240105	133700	34595451800	6660	6670	6670	6660	3122
346	20240105	133600	34574635930	6660	6670	6670	6660	5584
347	20240105	133500	34537436310	6660	6670	6670	6660	6637
348	20240105	133400	34493218740	6670	6670	6670	6660	3964
349	20240105	133300	34466792850	6670	6660	6670	6660	4941
350	20240105	133200	34433878780	6650	6660	6660	6650	2852
351	20240105	133100	34414910530	6660	6680	6680	6650	17941
352	20240105	133000	34295456130	6680	6680	6680	6670	6422
353	20240105	132900	34252587840	6680	6670	6680	6660	14451
354	20240105	132800	34156169580	6660	6660	6670	6660	7514
355	20240105	132700	34106117280	6670	6660	6670	6650	18094
356	20240105	132600	33985533830	6660	6670	6680	6640	21293
357	20240105	132500	33843737830	6680	6640	6680	6640	38950
358	20240105	132400	33584195270	6640	6630	6640	6620	5154
359	20240105	132300	33550019250	6640	6630	6640	6620	4750
360	20240105	132200	33518523980	6630	6610	6630	6600	13132
361	20240105	132100	33431577130	6610	6600	6610	6600	3859
362	20240105	132000	33406082640	6600	6610	6610	6590	2973
363	20240105	131900	33386471630	6580	6590	6600	6580	12734
364	20240105	131800	33302512290	6600	6600	6610	6590	15733
365	20240105	131700	33198820630	6600	6610	6610	6600	12877
366	20240105	131600	33113829060	6610	6610	6620	6610	5929
367	20240105	131500	33074636330	6610	6610	6620	6610	9234
368	20240105	131400	33013596120	6620	6620	6620	6610	3006
369	20240105	131300	32993717320	6620	6620	6620	6610	5968
370	20240105	131200	32954250360	6610	6620	6630	6610	5122
371	20240105	131100	32920345940	6620	6630	6630	6610	2800
372	20240105	131000	32901795960	6630	6620	6630	6610	6727
373	20240105	130900	32857255510	6620	6620	6630	6620	4207
374	20240105	130800	32829403290	6630	6630	6630	6620	4674
375	20240105	130700	32798451220	6620	6630	6630	6610	17626
376	20240105	130600	32681719040	6610	6620	6630	6610	13089
377	20240105	130500	32595072120	6620	6640	6640	6620	1998
378	20240105	130400	32581845120	6620	6640	6650	6620	4145
379	20240105	130300	32554358610	6640	6640	6650	6640	1411
380	20240105	130200	32544987870	6640	6640	6650	6640	5985
381	20240105	130100	32505239570	6640	6640	6650	6640	1369
382	20240105	130000	32496142580	6640	6650	6660	6640	5763
383	20240105	125900	32457823510	6650	6660	6660	6650	4416
384	20240105	125800	32428449060	6660	6650	6660	6650	7911
385	20240105	125700	32375787560	6650	6650	6660	6640	8356
386	20240105	125600	32320213840	6650	6650	6660	6640	9474
387	20240105	125500	32257192540	6650	6640	6660	6640	6446
388	20240105	125400	32214329770	6640	6640	6640	6630	8054
389	20240105	125300	32160890890	6640	6630	6640	6630	1562
390	20240105	125200	32150520270	6640	6630	6640	6620	10143
391	20240105	125100	32083282560	6630	6650	6650	6630	9321
392	20240105	125000	32021451630	6650	6650	6650	6640	7277
393	20240105	124900	31973126440	6640	6640	6650	6640	995
394	20240105	124800	31966519530	6650	6650	6650	6640	4788
395	20240105	124700	31934718790	6650	6640	6650	6640	1303
396	20240105	124600	31926054700	6640	6640	6650	6640	7202
397	20240105	124500	31878222830	6640	6650	6650	6640	6432
398	20240105	124400	31835473190	6650	6640	6650	6640	1639
399	20240105	124300	31824586360	6640	6650	6660	6640	3513
400	20240105	124200	31801227540	6650	6650	6650	6640	3518
401	20240105	124100	31777840910	6640	6650	6660	6640	8701
402	20240105	124000	31720028210	6650	6650	6660	6650	4388
403	20240105	123900	31690839060	6660	6660	6660	6650	2531
404	20240105	123800	31674002670	6660	6660	6660	6650	5422
405	20240105	123700	31637917300	6650	6660	6660	6650	14394
406	20240105	123600	31542137310	6660	6660	6660	6650	4488
407	20240105	123500	31512255490	6660	6660	6670	6660	21071
408	20240105	123400	31371901050	6660	6650	6670	6650	5880
409	20240105	123300	31332724030	6650	6660	6670	6650	17957
410	20240105	123200	31213092450	6670	6650	6670	6640	18604
411	20240105	123100	31089277850	6650	6640	6650	6640	4667
412	20240105	123000	31058249350	6640	6640	6650	6640	5677
413	20240105	122900	31020540940	6650	6650	6650	6640	1246
414	20240105	122800	31012261640	6640	6630	6650	6630	7210
415	20240105	122700	30964381400	6630	6640	6640	6620	2510
416	20240105	122600	30947738800	6630	6630	6640	6620	839
417	20240105	122500	30942176790	6630	6630	6640	6620	5544
418	20240105	122400	30905417900	6630	6620	6630	6600	6420
419	20240105	122300	30862955190	6610	6610	6620	6600	4569
420	20240105	122200	30832766340	6600	6620	6620	6600	4264
421	20240105	122100	30804581240	6620	6610	6620	6610	6467
422	20240105	122000	30761830680	6610	6620	6620	6610	5824
423	20240105	121900	30723328500	6610	6620	6630	6610	3513
424	20240105	121800	30700084020	6620	6610	6620	6610	2014
425	20240105	121700	30686753020	6620	6630	6630	6610	2461
426	20240105	121600	30670461340	6630	6620	6630	6610	2747
427	20240105	121500	30652275240	6620	6610	6640	6610	5881
428	20240105	121400	30613334240	6620	6610	6620	6610	2370
429	20240105	121300	30597658860	6610	6610	6620	6610	2131
430	20240105	121200	30583568720	6620	6620	6620	6600	4715
431	20240105	121100	30552397190	6620	6620	6630	6610	8587
432	20240105	121000	30495593940	6620	6640	6640	6620	3793
433	20240105	120900	30470435740	6640	6640	6650	6630	11961
434	20240105	120800	30391032530	6630	6630	6650	6630	12895
435	20240105	120700	30305454390	6630	6610	6630	6610	4765
436	20240105	120600	30273896360	6620	6610	6620	6610	6501
437	20240105	120500	30230867000	6610	6610	6620	6610	3340
438	20240105	120400	30208783510	6610	6620	6620	6610	2796
439	20240105	120300	30190301900	6610	6610	6610	6600	4410
440	20240105	120200	30161152800	6610	6610	6610	6600	7018
441	20240105	120100	30114773820	6610	6600	6610	6590	8782
442	20240105	120000	30056779710	6610	6600	6610	6600	1047
443	20240105	115900	30049862220	6600	6600	6610	6600	402
444	20240105	115800	30047207580	6600	6600	6610	6600	1407
445	20240105	115700	30037921000	6600	6600	6610	6600	1974
446	20240105	115600	30024876990	6610	6600	6610	6590	2806
447	20240105	115500	30006364270	6600	6590	6600	6590	3305
448	20240105	115400	29984563160	6590	6600	6600	6590	1057
449	20240105	115300	29977588410	6590	6590	6600	6580	2020
450	20240105	115200	29964272140	6590	6600	6600	6580	5843
451	20240105	115100	29925759200	6600	6600	6600	6590	3518
452	20240105	115000	29902540780	6590	6590	6610	6580	5188
453	20240105	114900	29868319020	6590	6600	6600	6580	4811
454	20240105	114800	29836624580	6590	6590	6610	6590	7852
455	20240105	114700	29784821270	6600	6590	6600	6580	6731
456	20240105	114600	29740411610	6600	6580	6600	6580	3663
457	20240105	114500	29716276900	6580	6580	6590	6580	4145
458	20240105	114400	29688985290	6580	6590	6590	6580	832
459	20240105	114300	29683507410	6590	6580	6590	6570	3886
460	20240105	114200	29657934100	6580	6570	6580	6570	2931
461	20240105	114100	29638649050	6580	6570	6580	6560	4461
462	20240105	114000	29609362250	6560	6570	6570	6560	1349
463	20240105	113900	29600502570	6570	6570	6580	6560	8231
464	20240105	113800	29546472140	6580	6570	6580	6560	5686
465	20240105	113700	29509086750	6560	6570	6580	6560	1996
466	20240105	113600	29495972790	6570	6560	6580	6560	9391
467	20240105	113500	29434319600	6560	6550	6570	6550	14783
468	20240105	113400	29337465980	6550	6550	6570	6550	7127
469	20240105	113300	29290782790	6550	6560	6570	6540	66896
470	20240105	113200	28852602230	6560	6560	6560	6550	22312
471	20240105	113100	28706415040	6560	6560	6570	6550	18771
472	20240105	113000	28583334960	6560	6570	6580	6550	44507
473	20240105	112900	28291452010	6560	6570	6580	6560	13488
474	20240105	112800	28202852140	6580	6580	6580	6560	17307
475	20240105	112700	28089148670	6580	6570	6580	6570	6020
476	20240105	112600	28049582190	6580	6590	6590	6570	14937
477	20240105	112500	27951406970	6590	6580	6590	6580	9730
478	20240105	112400	27887380550	6590	6580	6590	6580	3274
479	20240105	112300	27865833620	6580	6590	6600	6580	6187
480	20240105	112200	27825100170	6590	6600	6600	6590	3287
481	20240105	112100	27803433540	6600	6590	6600	6590	1625
482	20240105	112000	27792723250	6600	6600	6600	6590	4168
483	20240105	111900	27765254770	6600	6590	6600	6590	1115
484	20240105	111800	27757905450	6590	6600	6600	6580	17514
485	20240105	111700	27642531270	6600	6610	6610	6600	7121
486	20240105	111600	27595530870	6610	6620	6620	6600	2442
487	20240105	111500	27579385870	6620	6620	6620	6610	2028
488	20240105	111400	27565973590	6610	6620	6620	6610	586
489	20240105	111300	27562096660	6620	6620	6630	6610	7177
490	20240105	111200	27514605360	6620	6610	6620	6600	2655
491	20240105	111100	27497059790	6610	6610	6620	6610	5740
492	20240105	111000	27459078620	6610	6610	6620	6610	1274
493	20240105	110900	27450655710	6600	6600	6620	6600	2880
494	20240105	110800	27431625750	6600	6620	6620	6600	6447
495	20240105	110700	27389033170	6610	6610	6620	6610	2235
496	20240105	110600	27374256110	6610	6620	6620	6610	759
497	20240105	110500	27369233080	6620	6620	6620	6610	5457
498	20240105	110400	27333158030	6610	6610	6620	6610	1864
499	20240105	110300	27320829240	6620	6620	6620	6610	2117
500	20240105	110200	27306824700	6620	6620	6620	6610	1890
501	20240105	110100	27294327120	6620	6610	6620	6610	751
502	20240105	110000	27289358940	6620	6610	6620	6610	2652
503	20240105	105900	27271826570	6610	6590	6620	6590	18154
504	20240105	105800	27151837360	6600	6600	6610	6590	12904
505	20240105	105700	27066680590	6600	6590	6610	6580	8899
506	20240105	105600	27007946950	6590	6590	6600	6570	33751
507	20240105	105500	26786023130	6590	6600	6610	6580	23538
508	20240105	105400	26630962070	6590	6600	6600	6590	4127
509	20240105	105300	26603740130	6600	6600	6610	6600	3030
510	20240105	105200	26583736460	6610	6600	6610	6590	11640
511	20240105	105100	26506910590	6610	6610	6620	6600	14911
512	20240105	105000	26408437870	6610	6610	6610	6600	13785
513	20240105	104900	26317431150	6610	6610	6610	6600	7320
514	20240105	104800	26269070390	6610	6600	6620	6600	9618
515	20240105	104700	26205519130	6600	6610	6610	6600	8337
516	20240105	104600	26150442440	6610	6620	6630	6610	10921
517	20240105	104500	26078094100	6620	6620	6630	6620	6023
518	20240105	104400	26038186320	6620	6620	6620	6600	6926
519	20240105	104300	25992376750	6620	6610	6620	6600	11982
520	20240105	104200	25913133850	6600	6610	6620	6600	15702
521	20240105	104100	25809356730	6620	6620	6620	6610	4329
522	20240105	104000	25780711060	6620	6620	6630	6610	8427
523	20240105	103900	25724925750	6620	6630	6630	6610	5148
524	20240105	103800	25690853870	6620	6610	6630	6610	7562
525	20240105	103700	25640807330	6610	6620	6620	6610	7540
526	20240105	103600	25590957800	6620	6600	6620	6600	5337
527	20240105	103500	25555684640	6600	6620	6620	6600	11492
528	20240105	103400	25479756730	6620	6610	6620	6610	8115
529	20240105	103300	25426074400	6620	6620	6620	6610	5128
530	20240105	103200	25392128260	6620	6620	6620	6610	2127
531	20240105	103100	25378067960	6610	6610	6620	6610	3688
532	20240105	103000	25353665590	6620	6620	6620	6610	9471
533	20240105	102900	25291043080	6620	6610	6620	6610	3626
534	20240105	102800	25267046600	6610	6620	6620	6600	8990
535	20240105	102700	25207644860	6610	6620	6630	6610	12509
536	20240105	102600	25124882430	6620	6610	6620	6610	11593
537	20240105	102500	25048163350	6610	6620	6620	6610	8930
538	20240105	102400	24989120390	6620	6620	6630	6610	5988
539	20240105	102300	24949478970	6630	6630	6630	6620	11151
540	20240105	102200	24875633560	6620	6630	6640	6620	17683
541	20240105	102100	24758402900	6630	6640	6650	6630	15288
542	20240105	102000	24656936260	6640	6650	6650	6640	9772
543	20240105	101900	24591984640	6650	6660	6660	6650	4612
544	20240105	101800	24561302540	6660	6660	6660	6650	9692
545	20240105	101700	24496814810	6660	6670	6670	6650	7091
546	20240105	101600	24449596080	6670	6650	6670	6640	17431
547	20240105	101500	24333524650	6650	6660	6660	6640	16214
548	20240105	101400	24225691890	6660	6650	6660	6650	9286
549	20240105	101300	24163882430	6650	6660	6660	6650	12774
550	20240105	101200	24078927900	6660	6680	6680	6650	47306
551	20240105	101100	23763424460	6680	6680	6680	6670	14379
552	20240105	101000	23667412680	6680	6660	6680	6650	26523
553	20240105	100900	23490690190	6660	6650	6660	6640	24170
554	20240105	100800	23329835990	6640	6630	6650	6620	9830
555	20240105	100700	23264596520	6630	6630	6640	6620	5519
556	20240105	100600	23227998830	6620	6620	6630	6610	17039
557	20240105	100500	23115187720	6620	6620	6620	6610	6595
558	20240105	100400	23071535220	6620	6620	6620	6610	10020
559	20240105	100300	23005247520	6620	6620	6620	6610	10128
560	20240105	100200	22938280810	6620	6620	6630	6610	8679
561	20240105	100100	22880851710	6620	6630	6640	6610	20666
562	20240105	100000	22743986220	6630	6630	6650	6620	23219
563	20240105	095900	22589941930	6640	6630	6640	6610	13476
564	20240105	095800	22500627120	6630	6610	6640	6610	13717
565	20240105	095700	22409710040	6610	6590	6620	6580	13360
566	20240105	095600	22321552990	6590	6580	6590	6580	8228
567	20240105	095500	22267393090	6580	6590	6590	6580	4575
568	20240105	095400	22237285400	6580	6590	6590	6580	7678
569	20240105	095300	22186727090	6590	6580	6590	6580	21380
570	20240105	095200	22045880730	6580	6580	6590	6560	33965
571	20240105	095100	21822673510	6570	6580	6580	6560	24072
572	20240105	095000	21664592870	6570	6580	6590	6560	55550
573	20240105	094900	21299582290	6580	6590	6600	6580	31546
574	20240105	094800	21091906600	6590	6610	6610	6580	45566
575	20240105	094700	20791419170	6610	6620	6630	6600	27350
576	20240105	094600	20610571640	6620	6620	6630	6610	14103
577	20240105	094500	20517176840	6620	6610	6630	6610	18626
578	20240105	094400	20393932190	6620	6630	6640	6610	30661
579	20240105	094300	20190918520	6620	6640	6640	6620	22768
580	20240105	094200	20039990040	6640	6640	6650	6630	15838
581	20240105	094100	19934715680	6650	6640	6650	6630	9616
582	20240105	094000	19870908390	6640	6650	6650	6630	17463
583	20240105	093900	19755035320	6650	6650	6650	6630	11738
584	20240105	093800	19677079680	6650	6660	6670	6630	33685
585	20240105	093700	19452959380	6660	6640	6660	6630	22242
586	20240105	093600	19304963530	6640	6630	6650	6630	9178
587	20240105	093500	19244032350	6640	6620	6650	6600	24702
588	20240105	093400	19080461770	6630	6640	6640	6620	32821
589	20240105	093300	18863033710	6640	6620	6640	6620	21005
590	20240105	093200	18723786020	6630	6630	6650	6620	20835
591	20240105	093100	18585566750	6630	6600	6630	6600	16366
592	20240105	093000	18477186160	6600	6600	6620	6580	64437
593	20240105	092900	18052254060	6600	6640	6640	6600	32361
594	20240105	092800	17838234930	6630	6610	6640	6610	24841
595	20240105	092700	17673770290	6610	6610	6620	6600	22808
596	20240105	092600	17523063530	6610	6610	6620	6600	9382
597	20240105	092500	17461049530	6610	6620	6630	6590	29241
598	20240105	092400	17267852170	6620	6620	6630	6610	25606
599	20240105	092300	17098372270	6610	6600	6620	6590	28410
600	20240105	092200	16910892350	6600	6580	6620	6580	34985
601	20240105	092100	16679981240	6570	6560	6590	6550	30178
602	20240105	092000	16481890330	6550	6570	6580	6550	56479
603	20240105	091900	16111357740	6570	6580	6610	6560	93694
604	20240105	091800	15494336900	6570	6560	6590	6560	47215
605	20240105	091700	15184026440	6570	6550	6580	6530	98684
606	20240105	091600	14538091010	6560	6570	6600	6550	136219
607	20240105	091500	13643365950	6570	6640	6650	6560	173618
608	20240105	091400	12496564500	6640	6670	6680	6640	48086
609	20240105	091300	12176244950	6670	6630	6700	6620	104182
610	20240105	091200	11481892220	6630	6640	6640	6600	140668
611	20240105	091100	10550685080	6640	6670	6680	6630	83105
612	20240105	091000	9997797930	6670	6670	6690	6660	90598
613	20240105	090900	9393576410	6670	6700	6710	6670	66469
614	20240105	090800	8949031320	6700	6710	6710	6680	97932
615	20240105	090700	8293095930	6710	6720	6740	6700	69680
616	20240105	090600	7825362180	6700	6750	6770	6700	128046
617	20240105	090500	6965527710	6740	6770	6790	6720	118745
618	20240105	090400	6164894030	6760	6790	6810	6760	157937
619	20240105	090300	5093422350	6790	6760	6810	6750	197185
620	20240105	090200	3754850310	6760	6730	6790	6720	115390
621	20240105	090100	2974431410	6730	6730	6750	6700	131920
622	20240105	090000	2087829040	6730	6750	6760	6700	291054