KissMeData/082270/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195100	2747197810	13930	13930	13930	13930	4155
3	20240102	195000	2747197810	13930	13930	13930	13930	0
4	20240102	194900	2747197810	13930	13930	13930	13930	0
5	20240102	194800	2747197810	13930	13930	13930	13930	0
6	20240102	194700	2747197810	13930	13930	13930	13930	0
7	20240102	194600	2747197810	13930	13930	13930	13930	0
8	20240102	194500	2747197810	13930	13930	13930	13930	0
9	20240102	194400	2747197810	13930	13930	13930	13930	0
10	20240102	194300	2747197810	13930	13930	13930	13930	0
11	20240102	194200	2747197810	13930	13930	13930	13930	0
12	20240102	194100	2747197810	13930	13930	13930	13930	0
13	20240102	194000	2747197810	13930	13930	13930	13930	0
14	20240102	193900	2747197810	13930	13930	13930	13930	0
15	20240102	193800	2747197810	13930	13930	13930	13930	0
16	20240102	193700	2747197810	13930	13930	13930	13930	0
17	20240102	193600	2747197810	13930	13930	13930	13930	0
18	20240102	193500	2747197810	13930	13930	13930	13930	0
19	20240102	193400	2747197810	13930	13930	13930	13930	0
20	20240102	193300	2747197810	13930	13930	13930	13930	0
21	20240102	193200	2747197810	13930	13930	13930	13930	0
22	20240102	193100	2747197810	13930	13930	13930	13930	0
23	20240102	193000	2747197810	13930	13930	13930	13930	0
24	20240102	192900	2747197810	13930	13930	13930	13930	0
25	20240102	192800	2747197810	13930	13930	13930	13930	0
26	20240102	192700	2747197810	13930	13930	13930	13930	0
27	20240102	192600	2747197810	13930	13930	13930	13930	0
28	20240102	192500	2747197810	13930	13930	13930	13930	0
29	20240102	192400	2747197810	13930	13930	13930	13930	0
30	20240102	192300	2747197810	13930	13930	13930	13930	0
31	20240102	192200	2747197810	13930	13930	13930	13930	0
32	20240102	192100	2747197810	13930	13930	13930	13930	4155
33	20240102	192000	2747197810	13930	13930	13930	13930	0
34	20240102	191900	2747197810	13930	13930	13930	13930	0
35	20240102	191800	2747197810	13930	13930	13930	13930	0
36	20240102	191700	2747197810	13930	13930	13930	13930	0
37	20240102	191600	2747197810	13930	13930	13930	13930	0
38	20240102	191500	2747197810	13930	13930	13930	13930	0
39	20240102	191400	2747197810	13930	13930	13930	13930	0
40	20240102	191300	2747197810	13930	13930	13930	13930	0
41	20240102	191200	2747197810	13930	13930	13930	13930	0
42	20240102	191100	2747197810	13930	13930	13930	13930	0
43	20240102	191000	2747197810	13930	13930	13930	13930	0
44	20240102	190900	2747197810	13930	13930	13930	13930	0
45	20240102	190800	2747197810	13930	13930	13930	13930	0
46	20240102	190700	2747197810	13930	13930	13930	13930	0
47	20240102	190600	2747197810	13930	13930	13930	13930	0
48	20240102	190500	2747197810	13930	13930	13930	13930	0
49	20240102	190400	2747197810	13930	13930	13930	13930	0
50	20240102	190300	2747197810	13930	13930	13930	13930	0
51	20240102	190200	2747197810	13930	13930	13930	13930	0
52	20240102	190100	2747197810	13930	13930	13930	13930	0
53	20240102	190000	2747197810	13930	13930	13930	13930	0
54	20240102	185900	2747197810	13930	13930	13930	13930	0
55	20240102	185800	2747197810	13930	13930	13930	13930	0
56	20240102	185700	2747197810	13930	13930	13930	13930	0
57	20240102	185600	2747197810	13930	13930	13930	13930	0
58	20240102	185500	2747197810	13930	13930	13930	13930	0
59	20240102	185400	2747197810	13930	13930	13930	13930	0
60	20240102	185300	2747197810	13930	13930	13930	13930	0
61	20240102	185200	2747197810	13930	13930	13930	13930	0
62	20240102	185100	2747197810	13930	13930	13930	13930	4155
63	20240102	185000	2747197810	13930	13930	13930	13930	0
64	20240102	184900	2747197810	13930	13930	13930	13930	0
65	20240102	184800	2747197810	13930	13930	13930	13930	0
66	20240102	184700	2747197810	13930	13930	13930	13930	0
67	20240102	184600	2747197810	13930	13930	13930	13930	0
68	20240102	184500	2747197810	13930	13930	13930	13930	0
69	20240102	184400	2747197810	13930	13930	13930	13930	0
70	20240102	184300	2747197810	13930	13930	13930	13930	0
71	20240102	184200	2747197810	13930	13930	13930	13930	0
72	20240102	184100	2747197810	13930	13930	13930	13930	0
73	20240102	184000	2747197810	13930	13930	13930	13930	0
74	20240102	183900	2747197810	13930	13930	13930	13930	0
75	20240102	183800	2747197810	13930	13930	13930	13930	0
76	20240102	183700	2747197810	13930	13930	13930	13930	0
77	20240102	183600	2747197810	13930	13930	13930	13930	0
78	20240102	183500	2747197810	13930	13930	13930	13930	0
79	20240102	183400	2747197810	13930	13930	13930	13930	0
80	20240102	183300	2747197810	13930	13930	13930	13930	0
81	20240102	183200	2747197810	13930	13930	13930	13930	0
82	20240102	183100	2747197810	13930	13930	13930	13930	0
83	20240102	183000	2747197810	13930	13930	13930	13930	0
84	20240102	182900	2747197810	13930	13930	13930	13930	0
85	20240102	182800	2747197810	13930	13930	13930	13930	0
86	20240102	182700	2747197810	13930	13930	13930	13930	0
87	20240102	182600	2747197810	13930	13930	13930	13930	0
88	20240102	182500	2747197810	13930	13930	13930	13930	0
89	20240102	182400	2747197810	13930	13930	13930	13930	0
90	20240102	182300	2747197810	13930	13930	13930	13930	0
91	20240102	182200	2747197810	13930	13930	13930	13930	0
92	20240102	182100	2747197810	13930	13930	13930	13930	4155
93	20240102	182000	2747197810	13930	13930	13930	13930	0
94	20240102	181900	2747197810	13930	13930	13930	13930	0
95	20240102	181800	2747197810	13930	13930	13930	13930	0
96	20240102	181700	2747197810	13930	13930	13930	13930	0
97	20240102	181600	2747197810	13930	13930	13930	13930	0
98	20240102	181500	2747197810	13930	13930	13930	13930	0
99	20240102	181400	2747197810	13930	13930	13930	13930	0
100	20240102	181300	2747197810	13930	13930	13930	13930	0
101	20240102	181200	2747197810	13930	13930	13930	13930	0
102	20240102	181100	2747197810	13930	13930	13930	13930	0
103	20240102	181000	2747197810	13930	13930	13930	13930	0
104	20240102	180900	2747197810	13930	13930	13930	13930	0
105	20240102	180800	2747197810	13930	13930	13930	13930	0
106	20240102	180700	2747197810	13930	13930	13930	13930	0
107	20240102	180600	2747197810	13930	13930	13930	13930	0
108	20240102	180500	2747197810	13930	13930	13930	13930	0
109	20240102	180400	2747197810	13930	13930	13930	13930	0
110	20240102	180300	2747197810	13930	13930	13930	13930	0
111	20240102	180200	2747197810	13930	13930	13930	13930	0
112	20240102	180100	2747197810	13930	13930	13930	13930	0
113	20240102	180000	2747197810	13930	13930	13930	13930	0
114	20240102	175900	2747197810	13930	13930	13930	13930	0
115	20240102	175800	2747197810	13930	13930	13930	13930	0
116	20240102	175700	2747197810	13930	13930	13930	13930	0
117	20240102	175600	2747197810	13930	13930	13930	13930	0
118	20240102	175500	2747197810	13930	13930	13930	13930	0
119	20240102	175400	2747197810	13930	13930	13930	13930	0
120	20240102	175300	2747197810	13930	13930	13930	13930	0
121	20240102	175200	2747197810	13930	13930	13930	13930	0
122	20240102	175100	2747197810	13930	13930	13930	13930	4155
123	20240102	175000	2747197810	13930	13930	13930	13930	0
124	20240102	174900	2747197810	13930	13930	13930	13930	0
125	20240102	174800	2747197810	13930	13930	13930	13930	0
126	20240102	174700	2747197810	13930	13930	13930	13930	0
127	20240102	174600	2747197810	13930	13930	13930	13930	0
128	20240102	174500	2747197810	13930	13930	13930	13930	0
129	20240102	174400	2747197810	13930	13930	13930	13930	0
130	20240102	174300	2747197810	13930	13930	13930	13930	0
131	20240102	174200	2747197810	13930	13930	13930	13930	0
132	20240102	174100	2747197810	13930	13930	13930	13930	0
133	20240102	174000	2747197810	13930	13930	13930	13930	0
134	20240102	173900	2747197810	13930	13930	13930	13930	0
135	20240102	173800	2747197810	13930	13930	13930	13930	0
136	20240102	173700	2747197810	13930	13930	13930	13930	0
137	20240102	173600	2747197810	13930	13930	13930	13930	0
138	20240102	173500	2747197810	13930	13930	13930	13930	0
139	20240102	173400	2747197810	13930	13930	13930	13930	0
140	20240102	173300	2747197810	13930	13930	13930	13930	0
141	20240102	173200	2747197810	13930	13930	13930	13930	0
142	20240102	173100	2747197810	13930	13930	13930	13930	0
143	20240102	173000	2747197810	13930	13930	13930	13930	0
144	20240102	172900	2747197810	13930	13930	13930	13930	0
145	20240102	172800	2747197810	13930	13930	13930	13930	0
146	20240102	172700	2747197810	13930	13930	13930	13930	0
147	20240102	172600	2747197810	13930	13930	13930	13930	0
148	20240102	172500	2747197810	13930	13930	13930	13930	0
149	20240102	172400	2747197810	13930	13930	13930	13930	0
150	20240102	172300	2747197810	13930	13930	13930	13930	0
151	20240102	172200	2747197810	13930	13930	13930	13930	0
152	20240102	172100	2747197810	13930	13930	13930	13930	4155
153	20240102	172000	2747197810	13930	13930	13930	13930	0
154	20240102	171900	2747197810	13930	13930	13930	13930	0
155	20240102	171800	2747197810	13930	13930	13930	13930	0
156	20240102	171700	2747197810	13930	13930	13930	13930	0
157	20240102	171600	2747197810	13930	13930	13930	13930	0
158	20240102	171500	2747197810	13930	13930	13930	13930	0
159	20240102	171400	2747197810	13930	13930	13930	13930	0
160	20240102	171300	2747197810	13930	13930	13930	13930	0
161	20240102	171200	2747197810	13930	13930	13930	13930	0
162	20240102	171100	2747197810	13930	13930	13930	13930	0
163	20240102	171000	2747197810	13930	13930	13930	13930	0
164	20240102	170900	2747197810	13930	13930	13930	13930	0
165	20240102	170800	2747197810	13930	13930	13930	13930	0
166	20240102	170700	2747197810	13930	13930	13930	13930	0
167	20240102	170600	2747197810	13930	13930	13930	13930	0
168	20240102	170500	2747197810	13930	13930	13930	13930	0
169	20240102	170400	2747197810	13930	13930	13930	13930	0
170	20240102	170300	2747197810	13930	13930	13930	13930	0
171	20240102	170200	2747197810	13930	13930	13930	13930	0
172	20240102	170100	2747197810	13930	13930	13930	13930	0
173	20240102	170000	2747197810	13930	13930	13930	13930	0
174	20240102	165900	2747197810	13930	13930	13930	13930	0
175	20240102	165800	2747197810	13930	13930	13930	13930	0
176	20240102	165700	2747197810	13930	13930	13930	13930	0
177	20240102	165600	2747197810	13930	13930	13930	13930	0
178	20240102	165500	2747197810	13930	13930	13930	13930	0
179	20240102	165400	2747197810	13930	13930	13930	13930	0
180	20240102	165300	2747197810	13930	13930	13930	13930	0
181	20240102	165200	2747197810	13930	13930	13930	13930	0
182	20240102	165100	2747197810	13930	13930	13930	13930	4155
183	20240102	165000	2747197810	13930	13930	13930	13930	0
184	20240102	164900	2747197810	13930	13930	13930	13930	0
185	20240102	164800	2747197810	13930	13930	13930	13930	0
186	20240102	164700	2747197810	13930	13930	13930	13930	0
187	20240102	164600	2747197810	13930	13930	13930	13930	0
188	20240102	164500	2747197810	13930	13930	13930	13930	0
189	20240102	164400	2747197810	13930	13930	13930	13930	0
190	20240102	164300	2747197810	13930	13930	13930	13930	0
191	20240102	164200	2747197810	13930	13930	13930	13930	0
192	20240102	164100	2747197810	13930	13930	13930	13930	0
193	20240102	164000	2747197810	13930	13930	13930	13930	0
194	20240102	163900	2747197810	13930	13930	13930	13930	0
195	20240102	163800	2747197810	13930	13930	13930	13930	0
196	20240102	163700	2747197810	13930	13930	13930	13930	0
197	20240102	163600	2747197810	13930	13930	13930	13930	0
198	20240102	163500	2747197810	13930	13930	13930	13930	0
199	20240102	163400	2747197810	13930	13930	13930	13930	0
200	20240102	163300	2747197810	13930	13930	13930	13930	0
201	20240102	163200	2747197810	13930	13930	13930	13930	0
202	20240102	163100	2747197810	13930	13930	13930	13930	0
203	20240102	163000	2747197810	13930	13930	13930	13930	0
204	20240102	162900	2747197810	13930	13930	13930	13930	0
205	20240102	162800	2747197810	13930	13930	13930	13930	0
206	20240102	162700	2747197810	13930	13930	13930	13930	0
207	20240102	162600	2747197810	13930	13930	13930	13930	0
208	20240102	162500	2747197810	13930	13930	13930	13930	0
209	20240102	162400	2747197810	13930	13930	13930	13930	0
210	20240102	162300	2747197810	13930	13930	13930	13930	0
211	20240102	162200	2747197810	13930	13930	13930	13930	0
212	20240102	162100	2747197810	13930	13930	13930	13930	4155
213	20240102	162000	2747197810	13930	13930	13930	13930	0
214	20240102	161900	2747197810	13930	13930	13930	13930	0
215	20240102	161800	2747197810	13930	13930	13930	13930	0
216	20240102	161700	2747197810	13930	13930	13930	13930	0
217	20240102	161600	2747197810	13930	13930	13930	13930	0
218	20240102	161500	2747197810	13930	13930	13930	13930	0
219	20240102	161400	2747197810	13930	13930	13930	13930	0
220	20240102	161300	2747197810	13930	13930	13930	13930	0
221	20240102	161200	2747197810	13930	13930	13930	13930	0
222	20240102	161100	2747197810	13930	13930	13930	13930	0
223	20240102	161000	2747197810	13930	13930	13930	13930	0
224	20240102	160900	2747197810	13930	13930	13930	13930	0
225	20240102	160800	2747197810	13930	13930	13930	13930	0
226	20240102	160700	2747197810	13930	13930	13930	13930	0
227	20240102	160600	2747197810	13930	13930	13930	13930	0
228	20240102	160500	2747197810	13930	13930	13930	13930	0
229	20240102	160400	2747197810	13930	13930	13930	13930	0
230	20240102	160300	2747197810	13930	13930	13930	13930	0
231	20240102	160200	2747197810	13930	13930	13930	13930	0
232	20240102	160100	2747197810	13930	13930	13930	13930	0
233	20240102	160000	2747197810	13930	13930	13930	13930	0
234	20240102	155900	2747197810	13930	13930	13930	13930	0
235	20240102	155800	2747197810	13930	13930	13930	13930	0
236	20240102	155700	2747197810	13930	13930	13930	13930	0
237	20240102	155600	2747197810	13930	13930	13930	13930	0
238	20240102	155500	2747197810	13930	13930	13930	13930	0
239	20240102	155400	2747197810	13930	13930	13930	13930	0
240	20240102	155300	2747197810	13930	13930	13930	13930	0
241	20240102	155200	2747197810	13930	13930	13930	13930	0
242	20240102	155100	2747197810	13930	13930	13930	13930	4155
243	20240102	155000	2747197810	13930	13930	13930	13930	0
244	20240102	154900	2747197810	13930	13930	13930	13930	0
245	20240102	154800	2747197810	13930	13930	13930	13930	0
246	20240102	154700	2747197810	13930	13930	13930	13930	0
247	20240102	154600	2747197810	13930	13930	13930	13930	0
248	20240102	154500	2747197810	13930	13930	13930	13930	0
249	20240102	154400	2747197810	13930	13930	13930	13930	0
250	20240102	154300	2747197810	13930	13930	13930	13930	0
251	20240102	154200	2747197810	13930	13930	13930	13930	0
252	20240102	154100	2747197810	13930	13930	13930	13930	0
253	20240102	154000	2747197810	13930	13930	13930	13930	0
254	20240102	153900	2747197810	13930	13930	13930	13930	0
255	20240102	153800	2747197810	13930	13930	13930	13930	0
256	20240102	153700	2747197810	13930	13930	13930	13930	0
257	20240102	153600	2747197810	13930	13930	13930	13930	0
258	20240102	153500	2747197810	13930	13930	13930	13930	0
259	20240102	153400	2747197810	13930	13930	13930	13930	0
260	20240102	153300	2747197810	13930	13930	13930	13930	0
261	20240102	153200	2747197810	13930	13930	13930	13930	0
262	20240102	153100	2747197810	13930	13930	13930	13930	0
263	20240102	153000	2747197810	13930	13930	13930	13930	4155
264	20240102	152900	2689318660	13880	13880	13880	13880	0
265	20240102	152800	2689318660	13880	13880	13880	13880	0
266	20240102	152700	2689318660	13880	13880	13880	13880	0
267	20240102	152600	2689318660	13880	13880	13880	13880	0
268	20240102	152500	2689318660	13880	13880	13880	13880	0
269	20240102	152400	2689318660	13880	13880	13880	13880	0
270	20240102	152300	2689318660	13880	13880	13880	13880	0
271	20240102	152200	2689318660	13880	13880	13880	13880	0
272	20240102	152100	2689318660	13880	13880	13880	13880	0
273	20240102	152000	2689318660	13880	13880	13880	13880	0
274	20240102	151900	2689318660	13880	13890	13890	13880	230
275	20240102	151800	2686124760	13900	13900	13900	13900	666
276	20240102	151700	2676867360	13910	13900	13910	13900	103
277	20240102	151600	2675435650	13920	13900	13920	13900	73
278	20240102	151500	2674420850	13900	13880	13900	13880	1697
279	20240102	151400	2650839360	13880	13880	13880	13880	500
280	20240102	151300	2643899360	13890	13880	13890	13880	513
281	20240102	151200	2636778910	13880	13860	13880	13860	3
282	20240102	151100	2636737310	13880	13880	13880	13880	178
283	20240102	151000	2634266670	13890	13880	13890	13880	214
284	20240102	150900	2631295500	13870	13860	13870	13860	603
285	20240102	150800	2622933100	13860	13850	13860	13850	17
286	20240102	150700	2622697640	13860	13860	13860	13860	402
287	20240102	150600	2617125920	13860	13850	13860	13850	551
288	20240102	150500	2609494560	13860	13860	13860	13860	72
289	20240102	150400	2608496640	13860	13870	13870	13860	38
290	20240102	150300	2607969900	13860	13850	13860	13850	252
291	20240102	150200	2604477680	13850	13860	13860	13850	221
292	20240102	150100	2601416620	13860	13860	13860	13860	105
293	20240102	150000	2599961320	13860	13840	13860	13840	551
294	20240102	145900	2592328790	13840	13840	13840	13820	322
295	20240102	145800	2587873760	13850	13850	13850	13850	0
296	20240102	145700	2587873760	13850	13850	13850	13850	1
297	20240102	145600	2587859910	13840	13840	13840	13840	1
298	20240102	145500	2587846070	13840	13850	13860	13840	251
299	20240102	145400	2584369980	13850	13840	13850	13840	439
300	20240102	145300	2578291330	13850	13840	13850	13840	50
301	20240102	145200	2577599320	13840	13840	13840	13840	15
302	20240102	145100	2577391720	13840	13840	13840	13840	78
303	20240102	145000	2576312200	13840	13840	13840	13840	104
304	20240102	144900	2574872840	13840	13840	13840	13840	116
305	20240102	144800	2573267400	13840	13840	13840	13840	83
306	20240102	144700	2572118680	13840	13840	13840	13840	10
307	20240102	144600	2571980280	13840	13840	13840	13840	140
308	20240102	144500	2570042680	13840	13830	13870	13830	214
309	20240102	144400	2567078610	13830	13830	13830	13830	60
310	20240102	144300	2566248810	13830	13860	13870	13830	99
311	20240102	144200	2564877800	13830	13830	13830	13830	2
312	20240102	144100	2564850140	13830	13870	13870	13830	465
313	20240102	144000	2558417990	13870	13830	13870	13830	86
314	20240102	143900	2557228170	13850	13860	13860	13820	852
315	20240102	143800	2545436170	13860	13870	13870	13860	868
316	20240102	143700	2533398190	13870	13890	13890	13870	70
317	20240102	143600	2532426030	13900	13900	13900	13900	428
318	20240102	143500	2526476830	13900	13900	13900	13900	1800
319	20240102	143400	2501456830	13910	13890	13910	13890	672
320	20240102	143300	2492110230	13890	13890	13900	13890	95
321	20240102	143200	2490790350	13890	13890	13890	13880	393
322	20240102	143100	2485332210	13910	13920	13930	13870	2194
323	20240102	143000	2454856720	13920	13920	13940	13910	690
324	20240102	142900	2445246050	13950	13910	13950	13870	1497
325	20240102	142800	2424435170	13910	13960	13960	13910	2303
326	20240102	142700	2392294380	13960	13930	13960	13920	1677
327	20240102	142600	2368933260	13930	13930	13940	13930	211
328	20240102	142500	2365993370	13930	13960	13960	13930	269
329	20240102	142400	2362244180	13960	13980	13980	13960	555
330	20240102	142300	2354491210	13990	13990	13990	13990	81
331	20240102	142200	2353358020	14000	13990	14000	13990	153
332	20240102	142100	2351217540	13990	13990	14000	13990	82
333	20240102	142000	2350070350	13980	13990	13990	13980	200
334	20240102	141900	2347273990	13990	13990	13990	13990	27
335	20240102	141800	2346896260	13990	13980	13990	13980	450
336	20240102	141700	2340600860	13990	13990	13990	13990	70
337	20240102	141600	2339621560	13990	13990	13990	13990	4
338	20240102	141500	2339565600	13970	14020	14020	13970	483
339	20240102	141400	2332810760	14020	14030	14030	14020	119
340	20240102	141300	2331142080	14030	14010	14030	14010	238
341	20240102	141200	2327806270	14020	13970	14020	13970	257
342	20240102	141100	2324205070	13970	13970	13970	13970	8
343	20240102	141000	2324093310	13980	13960	13980	13960	57
344	20240102	140900	2323296890	13960	13960	13960	13960	3
345	20240102	140800	2323255010	13960	13960	13960	13960	0
346	20240102	140700	2323255010	13960	13960	13960	13960	6
347	20240102	140600	2323171250	13940	14040	14040	13940	440
348	20240102	140500	2317012390	14050	14050	14050	14050	0
349	20240102	140400	2317012390	14050	14060	14060	14050	36
350	20240102	140300	2316506290	14050	14040	14060	14040	1005
351	20240102	140200	2302378510	14020	14000	14030	14000	2007
352	20240102	140100	2274265030	14000	13940	14000	13940	779
353	20240102	140000	2263379260	13940	13950	13950	13940	141
354	20240102	135900	2261412540	13930	13950	13950	13930	43
355	20240102	135800	2260812990	13980	13940	13980	13940	166
356	20240102	135700	2258492350	13980	14000	14000	13980	818
357	20240102	135600	2247047860	14000	14020	14020	14000	86
358	20240102	135500	2245842540	14020	14000	14020	13990	409
359	20240102	135400	2240116440	13990	13990	14000	13960	316
360	20240102	135300	2235696380	14000	13980	14000	13980	1141
361	20240102	135200	2219728270	13960	13970	13970	13940	165
362	20240102	135100	2217425460	13980	13970	13980	13960	355
363	20240102	135000	2212465060	13970	14000	14000	13970	108
364	20240102	134900	2210954920	14040	13990	14070	13990	2988
365	20240102	134800	2169016860	13980	13920	13990	13920	1353
366	20240102	134700	2150125920	13920	13880	13920	13870	61
367	20240102	134600	2149276940	13920	13860	13920	13860	118
368	20240102	134500	2147639700	13870	13880	13880	13810	187
369	20240102	134400	2145048880	13880	13880	13880	13870	56
370	20240102	134300	2144272140	13850	13850	13850	13850	104
371	20240102	134200	2142831740	13940	13860	13940	13830	1770
372	20240102	134100	2118185840	13860	13920	13930	13860	885
373	20240102	134000	2105861810	13930	13930	13930	13930	30
374	20240102	133900	2105443910	13940	13920	13940	13920	70
375	20240102	133800	2104468910	13910	13910	13940	13910	184
376	20240102	133700	2101908120	13910	13880	13910	13850	576
377	20240102	133600	2093912310	13890	13890	13890	13890	426
378	20240102	133500	2087995170	13900	13910	13910	13890	219
379	20240102	133400	2084949500	13920	13940	13940	13910	435
380	20240102	133300	2078893600	13940	13990	13990	13940	60
381	20240102	133200	2078054700	13960	13930	13960	13930	209
382	20240102	133100	2075137210	13960	13980	13980	13960	149
383	20240102	133000	2073055210	14000	14020	14020	14000	1220
384	20240102	132900	2055971660	14030	14030	14040	14030	929
385	20240102	132800	2042935510	14040	14020	14040	14020	256
386	20240102	132700	2039344190	14020	14020	14050	14010	554
387	20240102	132600	2031575620	14000	13990	14070	13990	3679
388	20240102	132500	1979991730	13990	13990	14000	13970	1747
389	20240102	132400	1955550130	14000	13920	14000	13920	10140
390	20240102	132300	1814081950	13910	13900	13910	13900	686
391	20240102	132200	1804545530	13900	13880	13900	13880	1852
392	20240102	132100	1778821700	13880	13880	13880	13880	311
393	20240102	132000	1774505020	13870	13880	13880	13860	1294
394	20240102	131900	1756544810	13880	13860	13880	13850	1606
395	20240102	131800	1734271320	13860	13810	13860	13780	2701
396	20240102	131700	1696950490	13810	13810	13810	13810	72
397	20240102	131600	1695956170	13810	13790	13810	13790	202
398	20240102	131500	1693168120	13770	13770	13770	13770	4
399	20240102	131400	1693113040	13770	13780	13780	13770	74
400	20240102	131300	1692093370	13780	13780	13780	13780	0
401	20240102	131200	1692093370	13780	13780	13780	13780	0
402	20240102	131100	1692093370	13780	13780	13780	13780	0
403	20240102	131000	1692093370	13780	13780	13780	13780	0
404	20240102	130900	1692093370	13780	13780	13780	13770	23
405	20240102	130800	1691776640	13760	13760	13760	13760	8
406	20240102	130700	1691666560	13760	13760	13760	13760	84
407	20240102	130600	1690510720	13760	13760	13760	13760	10
408	20240102	130500	1690373120	13760	13760	13760	13760	4
409	20240102	130400	1690318080	13730	13770	13770	13730	352
410	20240102	130300	1685478940	13840	13850	13850	13840	654
411	20240102	130200	1676426450	13850	13820	13850	13820	1466
412	20240102	130100	1656135710	13820	13820	13820	13820	0
413	20240102	130000	1656135710	13820	13820	13820	13790	102
414	20240102	125900	1654726250	13820	13800	13820	13800	757
415	20240102	125800	1644274340	13800	13800	13800	13800	80
416	20240102	125700	1643170340	13800	13800	13800	13800	96
417	20240102	125600	1641845540	13800	13800	13800	13800	25
418	20240102	125500	1641500540	13800	13730	13800	13730	122
419	20240102	125400	1639822010	13750	13740	13760	13740	221
420	20240102	125300	1636781630	13730	13730	13730	13730	304
421	20240102	125200	1632607710	13730	13730	13730	13730	1
422	20240102	125100	1632593980	13730	13730	13730	13730	7
423	20240102	125000	1632497870	13730	13730	13730	13730	0
424	20240102	124900	1632497870	13730	13730	13730	13730	0
425	20240102	124800	1632497870	13730	13740	13740	13730	507
426	20240102	124700	1625533710	13740	13740	13740	13740	1301
427	20240102	124600	1607657970	13740	13780	13780	13740	1114
428	20240102	124500	1592331800	13810	13810	13810	13810	0
429	20240102	124400	1592331800	13810	13810	13810	13810	0
430	20240102	124300	1592331800	13810	13810	13810	13810	0
431	20240102	124200	1592331800	13810	13810	13810	13810	0
432	20240102	124100	1592331800	13810	13760	13810	13760	2000
433	20240102	124000	1564717960	13760	13760	13760	13760	0
434	20240102	123900	1564717960	13760	13760	13760	13760	714
435	20240102	123800	1554893320	13760	13740	13760	13730	385
436	20240102	123700	1549598490	13740	13740	13740	13740	1
437	20240102	123600	1549584750	13740	13770	13770	13740	12
438	20240102	123500	1549419840	13760	13770	13770	13760	307
439	20240102	123400	1545194790	13770	13770	13770	13770	4
440	20240102	123300	1545139710	13770	13750	13770	13750	241
441	20240102	123200	1541823800	13740	13740	13740	13740	23
442	20240102	123100	1541507780	13750	13750	13750	13750	8
443	20240102	123000	1541397780	13750	13750	13750	13750	1
444	20240102	122900	1541384030	13730	13730	13770	13730	305
445	20240102	122800	1537190820	13730	13730	13730	13710	61
446	20240102	122700	1536353910	13710	13710	13710	13710	250
447	20240102	122600	1532926410	13710	13710	13710	13710	326
448	20240102	122500	1528456950	13720	13750	13750	13720	624
449	20240102	122400	1519895130	13750	13760	13810	13740	2071
450	20240102	122300	1491365850	13760	13780	13780	13760	64
451	20240102	122200	1490484210	13760	13790	13790	13760	75
452	20240102	122100	1489451160	13830	13830	13830	13830	474
453	20240102	122000	1482895740	13810	13800	13810	13800	510
454	20240102	121900	1475852710	13800	13800	13800	13800	79
455	20240102	121800	1474762510	13800	13780	13800	13780	50
456	20240102	121700	1474072730	13780	13740	13780	13740	172
457	20240102	121600	1471706890	13730	13730	13730	13730	39
458	20240102	121500	1471171420	13730	13730	13730	13730	502
459	20240102	121400	1464278960	13760	13760	13760	13760	0
460	20240102	121300	1464278960	13760	13720	13760	13720	9
461	20240102	121200	1464155280	13720	13700	13720	13670	113
462	20240102	121100	1462607580	13710	13710	13710	13710	50
463	20240102	121000	1461922080	13720	13690	13720	13690	351
464	20240102	120900	1457115960	13730	13670	13730	13670	1072
465	20240102	120800	1442453980	13650	13790	13790	13630	1653
466	20240102	120700	1419715430	13790	13800	13800	13790	86
467	20240102	120600	1418528970	13810	13800	13810	13800	86
468	20240102	120500	1417341660	13800	13800	13800	13800	25
469	20240102	120400	1416996660	13810	13810	13820	13790	932
470	20240102	120300	1404126980	13830	13830	13830	13810	393
471	20240102	120200	1398695890	13830	13850	13860	13830	592
472	20240102	120100	1390499650	13860	13860	13860	13860	299
473	20240102	120000	1386355510	13870	13860	13870	13850	769
474	20240102	115900	1375695520	13860	13860	13860	13850	184
475	20240102	115800	1373145290	13860	13850	13860	13840	205
476	20240102	115700	1370305740	13850	13840	13850	13840	1213
477	20240102	115600	1353512710	13840	13840	13840	13830	795
478	20240102	115500	1342510510	13830	13800	13830	13800	701
479	20240102	115400	1332824290	13780	13800	13800	13780	201
480	20240102	115300	1330054490	13810	13820	13820	13800	1296
481	20240102	115200	1312155160	13820	13750	13820	13750	6198
482	20240102	115100	1226741350	13740	13730	13740	13730	1532
483	20240102	115000	1205700920	13730	13730	13730	13730	2
484	20240102	114900	1205673460	13730	13720	13730	13720	61
485	20240102	114800	1204835950	13730	13730	13730	13730	10
486	20240102	114700	1204698650	13730	13690	13740	13690	5559
487	20240102	114600	1128536870	13690	13650	13690	13650	514
488	20240102	114500	1121502050	13640	13620	13640	13620	27
489	20240102	114400	1121133810	13620	13670	13670	13620	815
490	20240102	114300	1110023570	13670	13680	13680	13670	125
491	20240102	114200	1108314090	13680	13680	13690	13680	357
492	20240102	114100	1103430280	13680	13680	13690	13680	404
493	20240102	114000	1097902140	13690	13690	13690	13680	179
494	20240102	113900	1095452030	13700	13700	13700	13700	14
495	20240102	113800	1095260230	13700	13690	13700	13690	352
496	20240102	113700	1090439830	13700	13730	13740	13700	1132
497	20240102	113600	1074910560	13740	13720	13740	13720	499
498	20240102	113500	1068061800	13700	13700	13720	13700	7
499	20240102	113400	1067965800	13700	13720	13720	13700	535
500	20240102	113300	1060628360	13700	13690	13720	13690	669
501	20240102	113200	1051465220	13700	13680	13700	13680	759
502	20240102	113100	1041066960	13700	13640	13700	13620	1557
503	20240102	113000	1019766530	13610	13610	13610	13610	4
504	20240102	112900	1019712090	13610	13580	13630	13580	614
505	20240102	112800	1011350720	13580	13570	13580	13570	51
506	20240102	112700	1010658150	13570	13560	13570	13560	46
507	20240102	112600	1010034330	13590	13570	13590	13550	224
508	20240102	112500	1006995460	13560	13610	13620	13560	413
509	20240102	112400	1001383630	13580	13560	13580	13550	812
510	20240102	112300	990372740	13560	13560	13560	13560	2
511	20240102	112200	990345620	13580	13550	13580	13550	35
512	20240102	112100	989871310	13550	13560	13580	13540	609
513	20240102	112000	981611620	13580	13610	13610	13560	658
514	20240102	111900	972658840	13620	13630	13630	13620	338
515	20240102	111800	968053440	13630	13640	13640	13620	618
516	20240102	111700	959633110	13630	13700	13700	13620	1386
517	20240102	111600	940691720	13700	13610	13700	13600	3009
518	20240102	111500	899567960	13600	13560	13600	13560	160
519	20240102	111400	897393360	13560	13560	13560	13520	625
520	20240102	111300	888930650	13560	13600	13620	13560	160
521	20240102	111200	886756540	13600	13460	13600	13460	6843
522	20240102	111100	793955620	13460	13460	13470	13460	89
523	20240102	111000	792757670	13460	13460	13500	13450	970
524	20240102	110900	779665800	13450	13460	13500	13400	3892
525	20240102	110800	727258850	13400	13400	13460	13400	1480
526	20240102	110700	707400790	13370	13370	13390	13370	103
527	20240102	110600	706023640	13410	13450	13450	13380	3175
528	20240102	110500	663415600	13450	13450	13470	13450	71
529	20240102	110400	662459970	13450	13430	13460	13430	493
530	20240102	110300	655830630	13430	13450	13450	13430	1017
531	20240102	110200	642158490	13450	13450	13450	13450	12
532	20240102	110100	641997090	13450	13450	13450	13450	400
533	20240102	110000	636617090	13450	13450	13460	13450	122
534	20240102	105900	634975190	13450	13450	13450	13450	3
535	20240102	105800	634934840	13450	13450	13460	13450	188
536	20240102	105700	632405520	13440	13450	13480	13430	1538
537	20240102	105600	611729370	13450	13450	13450	13450	13
538	20240102	105500	611554520	13450	13450	13480	13450	1136
539	20240102	105400	596269460	13460	13460	13460	13450	961
540	20240102	105300	583334420	13450	13450	13450	13450	2
541	20240102	105200	583307520	13460	13450	13480	13450	1142
542	20240102	105100	567927440	13470	13450	13470	13440	357
543	20240102	105000	563125600	13440	13440	13450	13440	3
544	20240102	104900	563085270	13440	13430	13450	13430	573
545	20240102	104800	555383990	13430	13470	13470	13430	225
546	20240102	104700	552356000	13470	13520	13530	13450	1110
547	20240102	104600	537389550	13490	13450	13520	13450	1527
548	20240102	104500	516777850	13470	13490	13490	13450	85
549	20240102	104400	515632960	13490	13450	13490	13410	1446
550	20240102	104300	496162050	13450	13450	13450	13450	94
551	20240102	104200	494897750	13450	13460	13460	13430	1470
552	20240102	104100	475131150	13460	13420	13460	13420	756
553	20240102	104000	464977280	13420	13400	13420	13400	1204
554	20240102	103900	448823080	13410	13410	13410	13410	133
555	20240102	103800	447039550	13420	13420	13420	13420	0
556	20240102	103700	447039550	13420	13350	13420	13350	5741
557	20240102	103600	370114350	13350	13350	13350	13350	101
558	20240102	103500	368766000	13350	13400	13400	13350	124
559	20240102	103400	367105600	13400	13400	13410	13400	880
560	20240102	103300	355311200	13400	13400	13400	13400	12
561	20240102	103200	355150400	13410	13390	13410	13390	263
562	20240102	103100	351627970	13390	13390	13390	13350	111
563	20240102	103000	350145680	13390	13350	13390	13350	1403
564	20240102	102900	331383640	13300	13290	13350	13290	152
565	20240102	102800	329359470	13280	13330	13330	13280	1044
566	20240102	102700	315482170	13330	13330	13330	13330	0
567	20240102	102600	315482170	13330	13330	13330	13330	83
568	20240102	102500	314375780	13320	13320	13320	13320	99
569	20240102	102400	313057100	13300	13330	13330	13300	1116
570	20240102	102300	298206780	13310	13340	13340	13310	645
571	20240102	102200	289608350	13340	13340	13370	13340	615
572	20240102	102100	281398120	13330	13330	13330	13330	33
573	20240102	102000	280958230	13320	13340	13340	13320	496
574	20240102	101900	274346420	13320	13330	13330	13320	36
575	20240102	101800	273866740	13340	13300	13340	13300	440
576	20240102	101700	268006450	13300	13290	13320	13290	22
577	20240102	101600	267714030	13290	13320	13340	13260	1137
578	20240102	101500	252623340	13320	13310	13320	13280	442
579	20240102	101400	246752930	13320	13290	13320	13290	105
580	20240102	101300	245357360	13280	13290	13410	13270	1214
581	20240102	101200	229243550	13260	13220	13580	13220	5893
582	20240102	101100	150245330	13220	13220	13230	13220	750
583	20240102	101000	140329950	13230	13200	13230	13200	893
584	20240102	100900	128525880	13210	13280	13280	13210	333
585	20240102	100800	124126150	13280	13230	13280	13230	402
586	20240102	100700	118793040	13230	13200	13230	13200	22
587	20240102	100600	118502500	13200	13230	13230	13200	528
588	20240102	100500	111525390	13280	13280	13280	13280	1
589	20240102	100400	111512110	13210	13220	13230	13210	750
590	20240102	100300	101597080	13220	13280	13280	13220	1145
591	20240102	100200	86450850	13220	13220	13220	13210	709
592	20240102	100100	77078350	13220	13210	13280	13210	321
593	20240102	100000	72835450	13190	13380	13390	13190	5407