KissMeData/086790/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195900	25600997750	41650	41650	41650	41650	87544
3	20240109	195800	25600997750	41650	41650	41650	41650	0
4	20240109	195700	25600997750	41650	41650	41650	41650	0
5	20240109	195600	25600997750	41650	41650	41650	41650	0
6	20240109	195500	25600997750	41650	41650	41650	41650	0
7	20240109	195400	25600997750	41650	41650	41650	41650	0
8	20240109	195300	25600997750	41650	41650	41650	41650	0
9	20240109	195200	25600997750	41650	41650	41650	41650	0
10	20240109	195100	25600997750	41650	41650	41650	41650	0
11	20240109	195000	25600997750	41650	41650	41650	41650	0
12	20240109	194900	25600997750	41650	41650	41650	41650	0
13	20240109	194800	25600997750	41650	41650	41650	41650	0
14	20240109	194700	25600997750	41650	41650	41650	41650	0
15	20240109	194600	25600997750	41650	41650	41650	41650	0
16	20240109	194500	25600997750	41650	41650	41650	41650	0
17	20240109	194400	25600997750	41650	41650	41650	41650	0
18	20240109	194300	25600997750	41650	41650	41650	41650	0
19	20240109	194200	25600997750	41650	41650	41650	41650	0
20	20240109	194100	25600997750	41650	41650	41650	41650	0
21	20240109	194000	25600997750	41650	41650	41650	41650	0
22	20240109	193900	25600997750	41650	41650	41650	41650	0
23	20240109	193800	25600997750	41650	41650	41650	41650	0
24	20240109	193700	25600997750	41650	41650	41650	41650	0
25	20240109	193600	25600997750	41650	41650	41650	41650	0
26	20240109	193500	25600997750	41650	41650	41650	41650	0
27	20240109	193400	25600997750	41650	41650	41650	41650	0
28	20240109	193300	25600997750	41650	41650	41650	41650	0
29	20240109	193200	25600997750	41650	41650	41650	41650	0
30	20240109	193100	25600997750	41650	41650	41650	41650	0
31	20240109	193000	25600997750	41650	41650	41650	41650	0
32	20240109	192900	25600997750	41650	41650	41650	41650	87544
33	20240109	192800	25600997750	41650	41650	41650	41650	0
34	20240109	192700	25600997750	41650	41650	41650	41650	0
35	20240109	192600	25600997750	41650	41650	41650	41650	0
36	20240109	192500	25600997750	41650	41650	41650	41650	0
37	20240109	192400	25600997750	41650	41650	41650	41650	0
38	20240109	192300	25600997750	41650	41650	41650	41650	0
39	20240109	192200	25600997750	41650	41650	41650	41650	0
40	20240109	192100	25600997750	41650	41650	41650	41650	0
41	20240109	192000	25600997750	41650	41650	41650	41650	0
42	20240109	191900	25600997750	41650	41650	41650	41650	0
43	20240109	191800	25600997750	41650	41650	41650	41650	0
44	20240109	191700	25600997750	41650	41650	41650	41650	0
45	20240109	191600	25600997750	41650	41650	41650	41650	0
46	20240109	191500	25600997750	41650	41650	41650	41650	0
47	20240109	191400	25600997750	41650	41650	41650	41650	0
48	20240109	191300	25600997750	41650	41650	41650	41650	0
49	20240109	191200	25600997750	41650	41650	41650	41650	0
50	20240109	191100	25600997750	41650	41650	41650	41650	0
51	20240109	191000	25600997750	41650	41650	41650	41650	0
52	20240109	190900	25600997750	41650	41650	41650	41650	0
53	20240109	190800	25600997750	41650	41650	41650	41650	0
54	20240109	190700	25600997750	41650	41650	41650	41650	0
55	20240109	190600	25600997750	41650	41650	41650	41650	0
56	20240109	190500	25600997750	41650	41650	41650	41650	0
57	20240109	190400	25600997750	41650	41650	41650	41650	0
58	20240109	190300	25600997750	41650	41650	41650	41650	0
59	20240109	190200	25600997750	41650	41650	41650	41650	0
60	20240109	190100	25600997750	41650	41650	41650	41650	0
61	20240109	190000	25600997750	41650	41650	41650	41650	0
62	20240109	185900	25600997750	41650	41650	41650	41650	87544
63	20240109	185800	25600997750	41650	41650	41650	41650	0
64	20240109	185700	25600997750	41650	41650	41650	41650	0
65	20240109	185600	25600997750	41650	41650	41650	41650	0
66	20240109	185500	25600997750	41650	41650	41650	41650	0
67	20240109	185400	25600997750	41650	41650	41650	41650	0
68	20240109	185300	25600997750	41650	41650	41650	41650	0
69	20240109	185200	25600997750	41650	41650	41650	41650	0
70	20240109	185100	25600997750	41650	41650	41650	41650	0
71	20240109	185000	25600997750	41650	41650	41650	41650	0
72	20240109	184900	25600997750	41650	41650	41650	41650	0
73	20240109	184800	25600997750	41650	41650	41650	41650	0
74	20240109	184700	25600997750	41650	41650	41650	41650	0
75	20240109	184600	25600997750	41650	41650	41650	41650	0
76	20240109	184500	25600997750	41650	41650	41650	41650	0
77	20240109	184400	25600997750	41650	41650	41650	41650	0
78	20240109	184300	25600997750	41650	41650	41650	41650	0
79	20240109	184200	25600997750	41650	41650	41650	41650	0
80	20240109	184100	25600997750	41650	41650	41650	41650	0
81	20240109	184000	25600997750	41650	41650	41650	41650	0
82	20240109	183900	25600997750	41650	41650	41650	41650	0
83	20240109	183800	25600997750	41650	41650	41650	41650	0
84	20240109	183700	25600997750	41650	41650	41650	41650	0
85	20240109	183600	25600997750	41650	41650	41650	41650	0
86	20240109	183500	25600997750	41650	41650	41650	41650	0
87	20240109	183400	25600997750	41650	41650	41650	41650	0
88	20240109	183300	25600997750	41650	41650	41650	41650	0
89	20240109	183200	25600997750	41650	41650	41650	41650	0
90	20240109	183100	25600997750	41650	41650	41650	41650	0
91	20240109	183000	25600997750	41650	41650	41650	41650	0
92	20240109	182900	25600997750	41650	41650	41650	41650	87544
93	20240109	182800	25600997750	41650	41650	41650	41650	0
94	20240109	182700	25600997750	41650	41650	41650	41650	0
95	20240109	182600	25600997750	41650	41650	41650	41650	0
96	20240109	182500	25600997750	41650	41650	41650	41650	0
97	20240109	182400	25600997750	41650	41650	41650	41650	0
98	20240109	182300	25600997750	41650	41650	41650	41650	0
99	20240109	182200	25600997750	41650	41650	41650	41650	0
100	20240109	182100	25600997750	41650	41650	41650	41650	0
101	20240109	182000	25600997750	41650	41650	41650	41650	0
102	20240109	181900	25600997750	41650	41650	41650	41650	0
103	20240109	181800	25600997750	41650	41650	41650	41650	0
104	20240109	181700	25600997750	41650	41650	41650	41650	0
105	20240109	181600	25600997750	41650	41650	41650	41650	0
106	20240109	181500	25600997750	41650	41650	41650	41650	0
107	20240109	181400	25600997750	41650	41650	41650	41650	0
108	20240109	181300	25600997750	41650	41650	41650	41650	0
109	20240109	181200	25600997750	41650	41650	41650	41650	0
110	20240109	181100	25600997750	41650	41650	41650	41650	0
111	20240109	181000	25600997750	41650	41650	41650	41650	0
112	20240109	180900	25600997750	41650	41650	41650	41650	0
113	20240109	180800	25600997750	41650	41650	41650	41650	0
114	20240109	180700	25600997750	41650	41650	41650	41650	0
115	20240109	180600	25600997750	41650	41650	41650	41650	0
116	20240109	180500	25600997750	41650	41650	41650	41650	0
117	20240109	180400	25600997750	41650	41650	41650	41650	0
118	20240109	180300	25600997750	41650	41650	41650	41650	0
119	20240109	180200	25600997750	41650	41650	41650	41650	0
120	20240109	180100	25600997750	41650	41650	41650	41650	0
121	20240109	180000	25600997750	41650	41650	41650	41650	0
122	20240109	175900	25600997750	41650	41650	41650	41650	87544
123	20240109	175800	25600997750	41650	41650	41650	41650	0
124	20240109	175700	25600997750	41650	41650	41650	41650	0
125	20240109	175600	25600997750	41650	41650	41650	41650	0
126	20240109	175500	25600997750	41650	41650	41650	41650	0
127	20240109	175400	25600997750	41650	41650	41650	41650	0
128	20240109	175300	25600997750	41650	41650	41650	41650	0
129	20240109	175200	25600997750	41650	41650	41650	41650	0
130	20240109	175100	25600997750	41650	41650	41650	41650	0
131	20240109	175000	25600997750	41650	41650	41650	41650	0
132	20240109	174900	25600997750	41650	41650	41650	41650	0
133	20240109	174800	25600997750	41650	41650	41650	41650	0
134	20240109	174700	25600997750	41650	41650	41650	41650	0
135	20240109	174600	25600997750	41650	41650	41650	41650	0
136	20240109	174500	25600997750	41650	41650	41650	41650	0
137	20240109	174400	25600997750	41650	41650	41650	41650	0
138	20240109	174300	25600997750	41650	41650	41650	41650	0
139	20240109	174200	25600997750	41650	41650	41650	41650	0
140	20240109	174100	25600997750	41650	41650	41650	41650	0
141	20240109	174000	25600997750	41650	41650	41650	41650	0
142	20240109	173900	25600997750	41650	41650	41650	41650	0
143	20240109	173800	25600997750	41650	41650	41650	41650	0
144	20240109	173700	25600997750	41650	41650	41650	41650	0
145	20240109	173600	25600997750	41650	41650	41650	41650	0
146	20240109	173500	25600997750	41650	41650	41650	41650	0
147	20240109	173400	25600997750	41650	41650	41650	41650	0
148	20240109	173300	25600997750	41650	41650	41650	41650	0
149	20240109	173200	25600997750	41650	41650	41650	41650	0
150	20240109	173100	25600997750	41650	41650	41650	41650	0
151	20240109	173000	25600997750	41650	41650	41650	41650	0
152	20240109	172900	25600997750	41650	41650	41650	41650	87544
153	20240109	172800	25600997750	41650	41650	41650	41650	0
154	20240109	172700	25600997750	41650	41650	41650	41650	0
155	20240109	172600	25600997750	41650	41650	41650	41650	0
156	20240109	172500	25600997750	41650	41650	41650	41650	0
157	20240109	172400	25600997750	41650	41650	41650	41650	0
158	20240109	172300	25600997750	41650	41650	41650	41650	0
159	20240109	172200	25600997750	41650	41650	41650	41650	0
160	20240109	172100	25600997750	41650	41650	41650	41650	0
161	20240109	172000	25600997750	41650	41650	41650	41650	0
162	20240109	171900	25600997750	41650	41650	41650	41650	0
163	20240109	171800	25600997750	41650	41650	41650	41650	0
164	20240109	171700	25600997750	41650	41650	41650	41650	0
165	20240109	171600	25600997750	41650	41650	41650	41650	0
166	20240109	171500	25600997750	41650	41650	41650	41650	0
167	20240109	171400	25600997750	41650	41650	41650	41650	0
168	20240109	171300	25600997750	41650	41650	41650	41650	0
169	20240109	171200	25600997750	41650	41650	41650	41650	0
170	20240109	171100	25600997750	41650	41650	41650	41650	0
171	20240109	171000	25600997750	41650	41650	41650	41650	0
172	20240109	170900	25600997750	41650	41650	41650	41650	0
173	20240109	170800	25600997750	41650	41650	41650	41650	0
174	20240109	170700	25600997750	41650	41650	41650	41650	0
175	20240109	170600	25600997750	41650	41650	41650	41650	0
176	20240109	170500	25600997750	41650	41650	41650	41650	0
177	20240109	170400	25600997750	41650	41650	41650	41650	0
178	20240109	170300	25600997750	41650	41650	41650	41650	0
179	20240109	170200	25600997750	41650	41650	41650	41650	0
180	20240109	170100	25600997750	41650	41650	41650	41650	0
181	20240109	170000	25600997750	41650	41650	41650	41650	0
182	20240109	165900	25600997750	41650	41650	41650	41650	87544
183	20240109	165800	25600997750	41650	41650	41650	41650	0
184	20240109	165700	25600997750	41650	41650	41650	41650	0
185	20240109	165600	25600997750	41650	41650	41650	41650	0
186	20240109	165500	25600997750	41650	41650	41650	41650	0
187	20240109	165400	25600997750	41650	41650	41650	41650	0
188	20240109	165300	25600997750	41650	41650	41650	41650	0
189	20240109	165200	25600997750	41650	41650	41650	41650	0
190	20240109	165100	25600997750	41650	41650	41650	41650	0
191	20240109	165000	25600997750	41650	41650	41650	41650	0
192	20240109	164900	25600997750	41650	41650	41650	41650	0
193	20240109	164800	25600997750	41650	41650	41650	41650	0
194	20240109	164700	25600997750	41650	41650	41650	41650	0
195	20240109	164600	25600997750	41650	41650	41650	41650	0
196	20240109	164500	25600997750	41650	41650	41650	41650	0
197	20240109	164400	25600997750	41650	41650	41650	41650	0
198	20240109	164300	25600997750	41650	41650	41650	41650	0
199	20240109	164200	25600997750	41650	41650	41650	41650	0
200	20240109	164100	25600997750	41650	41650	41650	41650	0
201	20240109	164000	25600997750	41650	41650	41650	41650	0
202	20240109	163900	25600997750	41650	41650	41650	41650	0
203	20240109	163800	25600997750	41650	41650	41650	41650	0
204	20240109	163700	25600997750	41650	41650	41650	41650	0
205	20240109	163600	25600997750	41650	41650	41650	41650	0
206	20240109	163500	25600997750	41650	41650	41650	41650	0
207	20240109	163400	25600997750	41650	41650	41650	41650	0
208	20240109	163300	25600997750	41650	41650	41650	41650	0
209	20240109	163200	25600997750	41650	41650	41650	41650	0
210	20240109	163100	25600997750	41650	41650	41650	41650	0
211	20240109	163000	25600997750	41650	41650	41650	41650	0
212	20240109	162900	25600997750	41650	41650	41650	41650	87544
213	20240109	162800	25600997750	41650	41650	41650	41650	0
214	20240109	162700	25600997750	41650	41650	41650	41650	0
215	20240109	162600	25600997750	41650	41650	41650	41650	0
216	20240109	162500	25600997750	41650	41650	41650	41650	0
217	20240109	162400	25600997750	41650	41650	41650	41650	0
218	20240109	162300	25600997750	41650	41650	41650	41650	0
219	20240109	162200	25600997750	41650	41650	41650	41650	0
220	20240109	162100	25600997750	41650	41650	41650	41650	0
221	20240109	162000	25600997750	41650	41650	41650	41650	0
222	20240109	161900	25600997750	41650	41650	41650	41650	0
223	20240109	161800	25600997750	41650	41650	41650	41650	0
224	20240109	161700	25600997750	41650	41650	41650	41650	0
225	20240109	161600	25600997750	41650	41650	41650	41650	0
226	20240109	161500	25600997750	41650	41650	41650	41650	0
227	20240109	161400	25600997750	41650	41650	41650	41650	0
228	20240109	161300	25600997750	41650	41650	41650	41650	0
229	20240109	161200	25600997750	41650	41650	41650	41650	0
230	20240109	161100	25600997750	41650	41650	41650	41650	0
231	20240109	161000	25600997750	41650	41650	41650	41650	0
232	20240109	160900	25600997750	41650	41650	41650	41650	0
233	20240109	160800	25600997750	41650	41650	41650	41650	0
234	20240109	160700	25600997750	41650	41650	41650	41650	0
235	20240109	160600	25600997750	41650	41650	41650	41650	0
236	20240109	160500	25600997750	41650	41650	41650	41650	0
237	20240109	160400	25600997750	41650	41650	41650	41650	0
238	20240109	160300	25600997750	41650	41650	41650	41650	0
239	20240109	160200	25600997750	41650	41650	41650	41650	0
240	20240109	160100	25600997750	41650	41650	41650	41650	0
241	20240109	160000	25600997750	41650	41650	41650	41650	0
242	20240109	155900	25600997750	41650	41650	41650	41650	87544
243	20240109	155800	25600997750	41650	41650	41650	41650	0
244	20240109	155700	25600997750	41650	41650	41650	41650	0
245	20240109	155600	25600997750	41650	41650	41650	41650	0
246	20240109	155500	25600997750	41650	41650	41650	41650	0
247	20240109	155400	25600997750	41650	41650	41650	41650	0
248	20240109	155300	25600997750	41650	41650	41650	41650	0
249	20240109	155200	25600997750	41650	41650	41650	41650	0
250	20240109	155100	25600997750	41650	41650	41650	41650	0
251	20240109	155000	25600997750	41650	41650	41650	41650	0
252	20240109	154900	25600997750	41650	41650	41650	41650	0
253	20240109	154800	25600997750	41650	41650	41650	41650	0
254	20240109	154700	25600997750	41650	41650	41650	41650	0
255	20240109	154600	25600997750	41650	41650	41650	41650	0
256	20240109	154500	25600997750	41650	41650	41650	41650	0
257	20240109	154400	25600997750	41650	41650	41650	41650	0
258	20240109	154300	25600997750	41650	41650	41650	41650	0
259	20240109	154200	25600997750	41650	41650	41650	41650	0
260	20240109	154100	25600997750	41650	41650	41650	41650	0
261	20240109	154000	25600997750	41650	41650	41650	41650	0
262	20240109	153900	25600997750	41650	41650	41650	41650	0
263	20240109	153800	25600997750	41650	41650	41650	41650	0
264	20240109	153700	25600997750	41650	41650	41650	41650	0
265	20240109	153600	25600997750	41650	41650	41650	41650	0
266	20240109	153500	25600997750	41650	41650	41650	41650	0
267	20240109	153400	25600997750	41650	41650	41650	41650	0
268	20240109	153300	25600997750	41650	41650	41650	41650	0
269	20240109	153200	25600997750	41650	41650	41650	41650	0
270	20240109	153100	25600997750	41650	41650	41650	41650	0
271	20240109	153000	25600997750	41650	41650	41650	41650	87544
272	20240109	152900	21954790150	41650	41650	41650	41650	0
273	20240109	152800	21954790150	41650	41650	41650	41650	0
274	20240109	152700	21954790150	41650	41650	41650	41650	0
275	20240109	152600	21954790150	41650	41650	41650	41650	0
276	20240109	152500	21954790150	41650	41650	41650	41650	0
277	20240109	152400	21954790150	41650	41650	41650	41650	0
278	20240109	152300	21954790150	41650	41650	41650	41650	0
279	20240109	152200	21954790150	41650	41650	41650	41650	0
280	20240109	152100	21954790150	41650	41650	41650	41650	0
281	20240109	152000	21954790150	41650	41650	41650	41650	0
282	20240109	151900	21954790150	41650	41600	41650	41600	3103
283	20240109	151800	21825674200	41600	41650	41650	41600	2065
284	20240109	151700	21739763650	41600	41650	41700	41600	1842
285	20240109	151600	21663076250	41650	41650	41700	41650	2813
286	20240109	151500	21545873650	41700	41650	41700	41650	941
287	20240109	151400	21506676000	41650	41700	41700	41650	885
288	20240109	151300	21469812700	41700	41750	41800	41650	6499
289	20240109	151200	21198575700	41750	41800	41800	41750	716
290	20240109	151100	21168655550	41750	41750	41800	41750	1314
291	20240109	151000	21113764000	41750	41800	41800	41750	1948
292	20240109	150900	21032386850	41800	41800	41800	41750	563
293	20240109	150800	21008861400	41800	41750	41800	41700	3179
294	20240109	150700	20876150750	41700	41750	41750	41700	5667
295	20240109	150600	20639563650	41750	41750	41750	41700	426
296	20240109	150500	20621794550	41750	41700	41750	41650	10094
297	20240109	150400	20200892250	41700	41700	41700	41650	924
298	20240109	150300	20162401800	41700	41700	41700	41650	1175
299	20240109	150200	20113457500	41700	41700	41700	41650	3508
300	20240109	150100	19967305850	41700	41700	41700	41650	1109
301	20240109	150000	19921088750	41700	41650	41700	41650	1637
302	20240109	145900	19852878250	41700	41650	41700	41650	1073
303	20240109	145800	19808175000	41700	41650	41700	41650	1381
304	20240109	145700	19750649350	41700	41700	41700	41650	1238
305	20240109	145600	19699060650	41700	41650	41700	41650	1438
306	20240109	145500	19639160850	41700	41700	41700	41650	2801
307	20240109	145400	19522452400	41700	41700	41700	41650	1951
308	20240109	145300	19441168700	41700	41700	41700	41650	1351
309	20240109	145200	19384885000	41700	41650	41700	41650	1397
310	20240109	145100	19326688350	41700	41650	41700	41650	856
311	20240109	145000	19291029800	41700	41700	41700	41650	1267
312	20240109	144900	19238236800	41650	41700	41700	41650	780
313	20240109	144800	19205738350	41700	41700	41700	41650	2478
314	20240109	144700	19102432700	41700	41650	41700	41650	829
315	20240109	144600	19067902350	41650	41650	41700	41650	1119
316	20240109	144500	19021289650	41650	41700	41700	41650	3892
317	20240109	144400	18859136650	41700	41650	41700	41650	1118
318	20240109	144300	18812560700	41700	41700	41700	41650	2222
319	20240109	144200	18720006450	41700	41650	41700	41650	879
320	20240109	144100	18683389050	41700	41650	41700	41650	1483
321	20240109	144000	18621611750	41700	41700	41700	41650	538
322	20240109	143900	18599199050	41700	41650	41700	41650	461
323	20240109	143800	18579991900	41650	41650	41700	41600	4351
324	20240109	143700	18398801950	41650	41650	41650	41600	2485
325	20240109	143600	18295344850	41650	41600	41650	41600	750
326	20240109	143500	18264136450	41650	41600	41650	41600	1026
327	20240109	143400	18221431600	41600	41600	41650	41600	1003
328	20240109	143300	18179701750	41650	41600	41650	41600	420
329	20240109	143200	18162224350	41650	41650	41650	41600	488
330	20240109	143100	18141917600	41650	41650	41700	41600	1985
331	20240109	143000	18059236850	41650	41650	41700	41650	636
332	20240109	142900	18032740450	41650	41650	41700	41650	543
333	20240109	142800	18010119050	41700	41650	41700	41600	5351
334	20240109	142700	17787260750	41650	41600	41650	41600	492
335	20240109	142600	17766787100	41600	41600	41650	41600	800
336	20240109	142500	17733498750	41600	41650	41650	41600	269
337	20240109	142400	17722303450	41650	41600	41650	41550	836
338	20240109	142300	17687527350	41600	41600	41650	41550	5058
339	20240109	142200	17477107400	41550	41600	41650	41550	1273
340	20240109	142100	17424157250	41650	41600	41650	41600	1102
341	20240109	142000	17378307300	41600	41650	41650	41600	1714
342	20240109	141900	17307001500	41650	41600	41650	41600	465
343	20240109	141800	17287650050	41600	41600	41650	41600	532
344	20240109	141700	17265504650	41650	41600	41650	41600	427
345	20240109	141600	17247734750	41600	41650	41700	41600	1203
346	20240109	141500	17197632400	41700	41650	41700	41650	524
347	20240109	141400	17175802650	41650	41700	41700	41650	1287
348	20240109	141300	17122196000	41700	41600	41700	41600	10961
349	20240109	141200	16666021350	41600	41550	41600	41550	1047
350	20240109	141100	16622512050	41600	41550	41600	41550	1078
351	20240109	141000	16577714700	41550	41550	41600	41550	1298
352	20240109	140900	16523768350	41550	41600	41600	41550	1147
353	20240109	140800	16476095200	41550	41550	41600	41500	5579
354	20240109	140700	16244261650	41600	41600	41600	41550	814
355	20240109	140600	16210437400	41550	41550	41600	41550	984
356	20240109	140500	16169547800	41600	41600	41600	41550	776
357	20240109	140400	16137297400	41550	41550	41600	41550	610
358	20240109	140300	16111948350	41600	41650	41650	41550	1247
359	20240109	140200	16060077850	41600	41600	41650	41600	545
360	20240109	140100	16037402150	41600	41650	41650	41550	2452
361	20240109	140000	15935395950	41600	41600	41650	41600	1373
362	20240109	135900	15878276800	41600	41600	41650	41600	1365
363	20240109	135800	15821484950	41600	41600	41650	41600	1053
364	20240109	135700	15777673800	41650	41600	41650	41600	1146
365	20240109	135600	15729995100	41600	41600	41650	41600	1382
366	20240109	135500	15672499800	41600	41600	41650	41600	1239
367	20240109	135400	15620950700	41600	41650	41650	41600	1047
368	20240109	135300	15577391800	41600	41600	41650	41600	1427
369	20240109	135200	15518023800	41650	41600	41650	41600	1035
370	20240109	135100	15474961850	41600	41600	41650	41600	1218
371	20240109	135000	15424278800	41600	41600	41650	41600	756
372	20240109	134900	15392823350	41600	41600	41650	41600	1525
373	20240109	134800	15329348700	41600	41600	41650	41600	1112
374	20240109	134700	15283077550	41650	41650	41650	41600	963
375	20240109	134600	15243012550	41600	41600	41650	41600	661
376	20240109	134500	15215509850	41600	41600	41650	41600	2510
377	20240109	134400	15111012750	41600	41600	41650	41600	733
378	20240109	134300	15080512550	41650	41600	41650	41600	1055
379	20240109	134200	15036615200	41600	41600	41650	41600	637
380	20240109	134100	15010110450	41600	41650	41650	41600	1167
381	20240109	134000	14961542650	41650	41600	41650	41600	715
382	20240109	133900	14931790900	41650	41600	41650	41600	591
383	20240109	133800	14907200500	41650	41600	41650	41600	840
384	20240109	133700	14872247850	41600	41650	41650	41600	504
385	20240109	133600	14851276550	41600	41600	41650	41600	508
386	20240109	133500	14830136350	41600	41600	41650	41600	411
387	20240109	133400	14813033950	41650	41600	41650	41600	215
388	20240109	133300	14804088400	41600	41600	41650	41600	713
389	20240109	133200	14774423700	41600	41550	41650	41550	5191
390	20240109	133100	14558399600	41600	41550	41600	41550	438
391	20240109	133000	14540195800	41600	41600	41600	41550	596
392	20240109	132900	14515426950	41550	41700	41700	41550	6168
393	20240109	132800	14258738400	41650	41650	41700	41650	367
394	20240109	132700	14243447750	41650	41650	41700	41650	407
395	20240109	132600	14226492700	41650	41650	41700	41650	202
396	20240109	132500	14218075800	41700	41550	41700	41550	4715
397	20240109	132400	14021841200	41550	41550	41600	41550	799
398	20240109	132300	13988638600	41600	41600	41600	41550	743
399	20240109	132200	13957761200	41600	41600	41600	41550	708
400	20240109	132100	13928338900	41550	41650	41650	41550	2013
401	20240109	132000	13844604850	41650	41600	41650	41600	922
402	20240109	131900	13806246100	41600	41600	41650	41550	510
403	20240109	131800	13785029150	41600	41750	41750	41550	5756
404	20240109	131700	13545212600	41700	41700	41750	41700	736
405	20240109	131600	13514513900	41700	41700	41750	41700	479
406	20240109	131500	13494533050	41700	41750	41800	41700	1718
407	20240109	131400	13422830150	41800	41750	41800	41750	1428
408	20240109	131300	13363206550	41750	41800	41800	41750	3660
409	20240109	131200	13210393600	41800	41800	41800	41750	641
410	20240109	131100	13183609000	41750	41800	41800	41750	621
411	20240109	131000	13157669050	41800	41750	41800	41750	747
412	20240109	130900	13126464100	41800	41750	41800	41750	3562
413	20240109	130800	12977602000	41750	41800	41800	41750	488
414	20240109	130700	12957219500	41750	41750	41800	41750	8108
415	20240109	130600	12618645250	41700	41700	41750	41700	191
416	20240109	130500	12610675950	41750	41700	41750	41650	10023
417	20240109	130400	12192709700	41700	41700	41700	41650	2132
418	20240109	130300	12103840250	41650	41650	41700	41650	482
419	20240109	130200	12083756200	41650	41650	41700	41650	373
420	20240109	130100	12068216750	41650	41650	41700	41650	512
421	20240109	130000	12046890150	41700	41700	41700	41650	1338
422	20240109	125900	11991157600	41700	41650	41700	41600	10365
423	20240109	125800	11559450900	41650	41650	41650	41600	240
424	20240109	125700	11549463050	41650	41600	41650	41600	369
425	20240109	125600	11534105500	41600	41600	41650	41550	659
426	20240109	125500	11506690850	41600	41550	41600	41550	829
427	20240109	125400	11472225750	41600	41600	41600	41550	1632
428	20240109	125300	11404354650	41600	41550	41600	41500	6856
429	20240109	125200	11119172200	41550	41550	41600	41550	750
430	20240109	125100	11088008200	41550	41550	41600	41550	1009
431	20240109	125000	11046083150	41550	41550	41550	41500	3666
432	20240109	124900	10893770900	41550	41600	41600	41550	1295
433	20240109	124800	10839958400	41550	41600	41600	41550	835
434	20240109	124700	10805260350	41550	41550	41600	41550	654
435	20240109	124600	10778083300	41550	41550	41600	41550	966
436	20240109	124500	10737943850	41550	41550	41600	41550	591
437	20240109	124400	10713386300	41600	41550	41600	41550	858
438	20240109	124300	10677735050	41550	41600	41600	41550	411
439	20240109	124200	10660656550	41550	41550	41550	41550	430
440	20240109	124100	10642790050	41550	41550	41600	41550	732
441	20240109	124000	10612371450	41550	41550	41600	41550	529
442	20240109	123900	10590389850	41550	41550	41600	41550	582
443	20240109	123800	10566205000	41550	41550	41600	41550	407
444	20240109	123700	10549288650	41550	41550	41600	41550	887
445	20240109	123600	10512401000	41600	41600	41600	41550	699
446	20240109	123500	10483353050	41550	41550	41600	41550	823
447	20240109	123400	10449157150	41550	41550	41600	41550	440
448	20240109	123300	10430869800	41550	41550	41600	41550	447
449	20240109	123200	10412295800	41550	41600	41600	41550	597
450	20240109	123100	10387485400	41550	41550	41600	41550	573
451	20240109	123000	10363675050	41550	41550	41600	41550	595
452	20240109	122900	10338948650	41550	41550	41600	41550	649
453	20240109	122800	10311982600	41550	41600	41600	41550	651
454	20240109	122700	10284932150	41550	41550	41600	41550	869
455	20240109	122600	10248823450	41550	41550	41600	41550	577
456	20240109	122500	10224846850	41550	41600	41600	41550	687
457	20240109	122400	10196297950	41550	41550	41600	41550	718
458	20240109	122300	10166463650	41550	41550	41600	41550	515
459	20240109	122200	10145060800	41550	41600	41600	41550	550
460	20240109	122100	10122205650	41550	41550	41600	41550	647
461	20240109	122000	10095315300	41550	41550	41600	41550	233
462	20240109	121900	10085626350	41550	41550	41600	41550	405
463	20240109	121800	10068794100	41600	41600	41600	41550	630
464	20240109	121700	10042603700	41550	41600	41600	41550	355
465	20240109	121600	10027842350	41600	41550	41600	41550	1446
466	20240109	121500	9967700750	41550	41550	41600	41550	431
467	20240109	121400	9949789250	41550	41550	41600	41550	402
468	20240109	121300	9933082700	41550	41550	41600	41550	385
469	20240109	121200	9917077200	41550	41600	41600	41550	317
470	20240109	121100	9903898900	41600	41550	41600	41550	350
471	20240109	121000	9889351450	41550	41550	41600	41550	280
472	20240109	120900	9877707900	41550	41600	41600	41550	274
473	20240109	120800	9866319000	41550	41600	41600	41550	323
474	20240109	120700	9852891000	41550	41550	41600	41550	664
475	20240109	120600	9825301700	41550	41550	41550	41550	453
476	20240109	120500	9806479550	41550	41500	41550	41500	5399
477	20240109	120400	9582168000	41500	41500	41500	41500	786
478	20240109	120300	9549549000	41500	41500	41550	41500	586
479	20240109	120200	9525229600	41550	41500	41550	41500	321
480	20240109	120100	9511901700	41500	41500	41550	41500	746
481	20240109	120000	9480921150	41500	41500	41550	41500	236
482	20240109	115900	9471125900	41500	41500	41550	41500	1149
483	20240109	115800	9423422400	41500	41500	41550	41500	449
484	20240109	115700	9404787400	41500	41500	41550	41500	775
485	20240109	115600	9372624300	41500	41500	41550	41500	1594
486	20240109	115500	9306471200	41500	41500	41550	41500	584
487	20240109	115400	9282229050	41500	41550	41550	41500	735
488	20240109	115300	9251724900	41500	41500	41550	41500	648
489	20240109	115200	9224832750	41500	41500	41550	41500	764
490	20240109	115100	9193126150	41500	41500	41500	41500	454
491	20240109	115000	9174285150	41550	41500	41550	41500	389
492	20240109	114900	9158139550	41500	41500	41550	41500	400
493	20240109	114800	9141536950	41500	41500	41500	41500	628
494	20240109	114700	9115474950	41500	41500	41550	41500	182
495	20240109	114600	9107918600	41500	41500	41500	41500	560
496	20240109	114500	9084678600	41500	41600	41600	41500	2964
497	20240109	114400	8961488200	41600	41600	41650	41600	2074
498	20240109	114300	8875209200	41600	41600	41650	41600	640
499	20240109	114200	8848578350	41650	41600	41650	41600	511
500	20240109	114100	8827316850	41650	41600	41650	41600	982
501	20240109	114000	8786463500	41600	41600	41650	41600	271
502	20240109	113900	8775188250	41650	41600	41650	41600	929
503	20240109	113800	8736538600	41650	41550	41650	41550	4120
504	20240109	113700	8565114150	41550	41500	41600	41500	6878
505	20240109	113600	8279296150	41500	41550	41550	41500	242
506	20240109	113500	8269247650	41500	41500	41500	41500	399
507	20240109	113400	8252689150	41500	41500	41550	41500	370
508	20240109	113300	8237327950	41550	41550	41550	41500	2403
509	20240109	113200	8137553300	41500	41500	41550	41500	843
510	20240109	113100	8102557400	41500	41550	41550	41500	299
511	20240109	113000	8090141350	41500	41550	41550	41500	1674
512	20240109	112900	8020604450	41500	41500	41550	41500	565
513	20240109	112800	7997151200	41500	41500	41500	41500	403
514	20240109	112700	7980426700	41500	41550	41550	41500	530
515	20240109	112600	7958426350	41550	41500	41550	41500	456
516	20240109	112500	7939495650	41500	41550	41550	41500	382
517	20240109	112400	7923635950	41550	41500	41550	41500	334
518	20240109	112300	7909769900	41550	41500	41550	41500	306
519	20240109	112200	7897064300	41500	41500	41550	41500	608
520	20240109	112100	7871811150	41550	41500	41550	41500	114
521	20240109	112000	7867078050	41500	41500	41550	41500	259
522	20240109	111900	7856325750	41500	41550	41550	41500	887
523	20240109	111800	7819481800	41550	41550	41550	41500	408
524	20240109	111700	7802543650	41500	41500	41550	41450	6294
525	20240109	111600	7541311250	41500	41450	41500	41450	1873
526	20240109	111500	7463604250	41450	41450	41450	41450	606
527	20240109	111400	7438485550	41450	41500	41500	41450	391
528	20240109	111300	7422275250	41450	41500	41500	41450	483
529	20240109	111200	7402250950	41500	41450	41500	41450	671
530	20240109	111100	7374433850	41500	41500	41500	41450	80
531	20240109	111000	7371114150	41500	41500	41500	41450	353
532	20240109	110900	7356480900	41450	41500	41500	41450	580
533	20240109	110800	7332433400	41450	41450	41500	41450	582
534	20240109	110700	7308306600	41400	41400	41450	41400	454
535	20240109	110600	7289496150	41450	41400	41450	41400	2837
536	20240109	110500	7171925600	41450	41450	41450	41400	1356
537	20240109	110400	7115782050	41400	41450	41450	41400	960
538	20240109	110300	7076011150	41400	41400	41450	41400	2964
539	20240109	110200	6953274450	41400	41400	41450	41400	657
540	20240109	110100	6926071650	41400	41450	41500	41400	2637
541	20240109	110000	6816782900	41450	41450	41500	41450	824
542	20240109	105900	6782624300	41500	41500	41500	41450	715
543	20240109	105800	6752981050	41500	41450	41500	41450	530
544	20240109	105700	6731004450	41450	41450	41500	41450	513
545	20240109	105600	6709736400	41450	41450	41500	41450	614
546	20240109	105500	6684281900	41450	41450	41500	41450	563
547	20240109	105400	6660935500	41450	41450	41500	41450	335
548	20240109	105300	6647049700	41450	41450	41500	41450	641
549	20240109	105200	6620459350	41500	41450	41500	41450	336
550	20240109	105100	6606530650	41450	41500	41500	41450	86
551	20240109	105000	6602964400	41450	41450	41500	41450	224
552	20240109	104900	6593679050	41450	41450	41500	41450	285
553	20240109	104800	6581863450	41500	41450	41500	41450	376
554	20240109	104700	6566277350	41450	41400	41450	41400	5682
555	20240109	104600	6330769500	41450	41400	41450	41400	529
556	20240109	104500	6308863400	41450	41400	41450	41400	2394
557	20240109	104400	6209749700	41400	41400	41450	41400	1484
558	20240109	104300	6148306950	41400	41400	41450	41400	899
559	20240109	104200	6111087750	41400	41400	41450	41400	408
560	20240109	104100	6094196350	41450	41400	41450	41400	471
561	20240109	104000	6074695250	41400	41400	41450	41400	976
562	20240109	103900	6034282000	41400	41400	41450	41400	465
563	20240109	103800	6015030800	41400	41400	41450	41400	559
564	20240109	103700	5991885450	41400	41450	41450	41400	523
565	20240109	103600	5970232600	41400	41400	41450	41400	535
566	20240109	103500	5948082600	41400	41400	41450	41400	264
567	20240109	103400	5937151150	41400	41450	41450	41400	477
568	20240109	103300	5917401600	41400	41400	41450	41400	662
569	20240109	103200	5889993650	41450	41400	41450	41400	537
570	20240109	103100	5867761350	41400	41450	41450	41400	1063
571	20240109	103000	5823744800	41400	41450	41500	41400	3120
572	20240109	102900	5694446750	41450	41450	41450	41450	715
573	20240109	102800	5664810000	41450	41500	41500	41450	590
574	20240109	102700	5640353650	41450	41450	41500	41450	651
575	20240109	102600	5613367350	41500	41450	41500	41450	541
576	20240109	102500	5590939400	41500	41450	41500	41450	623
577	20240109	102400	5565114400	41500	41500	41500	41450	528
578	20240109	102300	5543223600	41450	41450	41500	41450	574
579	20240109	102200	5519427850	41500	41450	41500	41450	430
580	20240109	102100	5501601400	41500	41500	41500	41450	534
581	20240109	102000	5479466250	41450	41450	41500	41450	354
582	20240109	101900	5464790350	41450	41450	41500	41450	473
583	20240109	101800	5445183450	41450	41450	41500	41450	325
584	20240109	101700	5431710350	41500	41500	41500	41450	278
585	20240109	101600	5420185350	41500	41450	41500	41450	186
586	20240109	101500	5412473700	41450	41450	41500	41450	1018
587	20240109	101400	5370242400	41450	41500	41500	41450	2582
588	20240109	101300	5263100650	41500	41500	41550	41500	1151
589	20240109	101200	5215333950	41500	41500	41550	41500	453
590	20240109	101100	5196530900	41500	41550	41550	41500	702
591	20240109	101000	5167397100	41500	41500	41550	41500	645
592	20240109	100900	5140628050	41550	41500	41550	41500	729
593	20240109	100800	5110367350	41500	41500	41550	41500	473
594	20240109	100700	5090737300	41500	41500	41500	41500	419
595	20240109	100600	5073348800	41500	41550	41550	41500	543
596	20240109	100500	5050806650	41500	41500	41550	41500	235
597	20240109	100400	5041052450	41500	41500	41500	41500	265
598	20240109	100300	5030054950	41500	41500	41550	41500	266
599	20240109	100200	5019015850	41550	41500	41550	41450	113
600	20240109	100100	5014328250	41500	41550	41550	41450	1970
601	20240109	100000	4932546650	41550	41600	41600	41550	344
602	20240109	095900	4918253250	41600	41600	41600	41550	474
603	20240109	095800	4898555550	41600	41500	41600	41500	2559
604	20240109	095700	4792225300	41500	41550	41550	41500	245
605	20240109	095600	4782053550	41500	41400	41500	41400	2081
606	20240109	095500	4695732250	41500	41450	41500	41400	1142
607	20240109	095400	4648402200	41400	41400	41450	41400	267
608	20240109	095300	4637346450	41400	41400	41500	41400	1374
609	20240109	095200	4580373650	41400	41500	41550	41400	5128
610	20240109	095100	4367673950	41550	41550	41550	41500	576
611	20240109	095000	4343755800	41550	41500	41550	41500	484
612	20240109	094900	4323660050	41500	41550	41550	41500	692
613	20240109	094800	4294924250	41500	41550	41550	41500	1125
614	20240109	094700	4248189950	41550	41550	41550	41500	1790
615	20240109	094600	4173827650	41500	41500	41500	41500	436
616	20240109	094500	4155733650	41550	41550	41550	41500	130
617	20240109	094400	4150332800	41500	41500	41550	41500	2802
618	20240109	094300	4033933850	41500	41500	41550	41500	1061
619	20240109	094200	3989865850	41550	41500	41550	41500	446
620	20240109	094100	3971356550	41550	41600	41600	41500	1456
621	20240109	094000	3910858600	41550	41600	41600	41550	2232
622	20240109	093900	3818101450	41550	41550	41600	41550	1271
623	20240109	093800	3765229200	41600	41550	41600	41500	4958
624	20240109	093700	3559221200	41500	41500	41550	41500	224
625	20240109	093600	3549922350	41500	41550	41550	41500	863
626	20240109	093500	3514071200	41550	41500	41550	41500	591
627	20240109	093400	3489542300	41500	41550	41550	41500	490
628	20240109	093300	3469195700	41550	41500	41550	41500	595
629	20240109	093200	3444494700	41550	41450	41550	41450	2683
630	20240109	093100	3333150350	41450	41400	41500	41400	1658
631	20240109	093000	3264408000	41400	41450	41450	41400	219
632	20240109	092900	3255339100	41400	41400	41450	41400	2267
633	20240109	092800	3161376800	41400	41350	41400	41350	1727
634	20240109	092700	3089897850	41350	41400	41400	41350	1070
635	20240109	092600	3045620950	41400	41400	41450	41400	1351
636	20240109	092500	2989689200	41400	41400	41450	41400	407
637	20240109	092400	2972837800	41400	41450	41450	41400	736
638	20240109	092300	2942357200	41450	41400	41450	41400	511
639	20240109	092200	2921201350	41400	41450	41450	41400	740
640	20240109	092100	2890530550	41500	41450	41500	41450	3498
641	20240109	092000	2745488600	41450	41450	41500	41450	603
642	20240109	091900	2720479400	41450	41450	41500	41450	776
643	20240109	091800	2688307350	41500	41450	41500	41450	1164
644	20240109	091700	2640008400	41500	41450	41500	41450	1749
645	20240109	091600	2567509750	41450	41400	41450	41400	249
646	20240109	091500	2557188900	41400	41450	41450	41350	170
647	20240109	091400	2550150850	41450	41350	41450	41350	1563
648	20240109	091300	2485452100	41350	41450	41450	41350	2865
649	20240109	091200	2366809950	41450	41450	41500	41450	1717
650	20240109	091100	2295603150	41500	41550	41550	41350	13450
651	20240109	091000	1738220600	41500	41550	41550	41500	343
652	20240109	090900	1723982100	41500	41550	41550	41500	217
653	20240109	090800	1714974550	41500	41550	41550	41450	1866
654	20240109	090700	1637537300	41500	41450	41550	41450	1019
655	20240109	090600	1595265950	41450	41350	41550	41350	3460
656	20240109	090500	1451811750	41350	41600	41600	41350	3241
657	20240109	090400	1317381900	41550	41650	41650	41500	3013
658	20240109	090300	1192087850	41650	41600	41700	41550	6859
659	20240109	090200	906598300	41550	41550	41600	41550	1166
660	20240109	090100	858120400	41550	41600	41600	41550	1271
661	20240109	090000	805308800	41600	41700	41700	41550	19315