KissMeData/089590/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200000	8276820850	12430	12430	12430	12430	10495
3	20240105	195900	8276820850	12430	12430	12430	12430	0
4	20240105	195800	8276820850	12430	12430	12430	12430	0
5	20240105	195700	8276820850	12430	12430	12430	12430	0
6	20240105	195600	8276820850	12430	12430	12430	12430	0
7	20240105	195500	8276820850	12430	12430	12430	12430	0
8	20240105	195400	8276820850	12430	12430	12430	12430	0
9	20240105	195300	8276820850	12430	12430	12430	12430	0
10	20240105	195200	8276820850	12430	12430	12430	12430	0
11	20240105	195100	8276820850	12430	12430	12430	12430	0
12	20240105	195000	8276820850	12430	12430	12430	12430	0
13	20240105	194900	8276820850	12430	12430	12430	12430	0
14	20240105	194800	8276820850	12430	12430	12430	12430	0
15	20240105	194700	8276820850	12430	12430	12430	12430	0
16	20240105	194600	8276820850	12430	12430	12430	12430	0
17	20240105	194500	8276820850	12430	12430	12430	12430	0
18	20240105	194400	8276820850	12430	12430	12430	12430	0
19	20240105	194300	8276820850	12430	12430	12430	12430	0
20	20240105	194200	8276820850	12430	12430	12430	12430	0
21	20240105	194100	8276820850	12430	12430	12430	12430	0
22	20240105	194000	8276820850	12430	12430	12430	12430	0
23	20240105	193900	8276820850	12430	12430	12430	12430	0
24	20240105	193800	8276820850	12430	12430	12430	12430	0
25	20240105	193700	8276820850	12430	12430	12430	12430	0
26	20240105	193600	8276820850	12430	12430	12430	12430	0
27	20240105	193500	8276820850	12430	12430	12430	12430	0
28	20240105	193400	8276820850	12430	12430	12430	12430	0
29	20240105	193300	8276820850	12430	12430	12430	12430	0
30	20240105	193200	8276820850	12430	12430	12430	12430	0
31	20240105	193100	8276820850	12430	12430	12430	12430	0
32	20240105	193000	8276820850	12430	12430	12430	12430	10495
33	20240105	192900	8276820850	12430	12430	12430	12430	0
34	20240105	192800	8276820850	12430	12430	12430	12430	0
35	20240105	192700	8276820850	12430	12430	12430	12430	0
36	20240105	192600	8276820850	12430	12430	12430	12430	0
37	20240105	192500	8276820850	12430	12430	12430	12430	0
38	20240105	192400	8276820850	12430	12430	12430	12430	0
39	20240105	192300	8276820850	12430	12430	12430	12430	0
40	20240105	192200	8276820850	12430	12430	12430	12430	0
41	20240105	192100	8276820850	12430	12430	12430	12430	0
42	20240105	192000	8276820850	12430	12430	12430	12430	0
43	20240105	191900	8276820850	12430	12430	12430	12430	0
44	20240105	191800	8276820850	12430	12430	12430	12430	0
45	20240105	191700	8276820850	12430	12430	12430	12430	0
46	20240105	191600	8276820850	12430	12430	12430	12430	0
47	20240105	191500	8276820850	12430	12430	12430	12430	0
48	20240105	191400	8276820850	12430	12430	12430	12430	0
49	20240105	191300	8276820850	12430	12430	12430	12430	0
50	20240105	191200	8276820850	12430	12430	12430	12430	0
51	20240105	191100	8276820850	12430	12430	12430	12430	0
52	20240105	191000	8276820850	12430	12430	12430	12430	0
53	20240105	190900	8276820850	12430	12430	12430	12430	0
54	20240105	190800	8276820850	12430	12430	12430	12430	0
55	20240105	190700	8276820850	12430	12430	12430	12430	0
56	20240105	190600	8276820850	12430	12430	12430	12430	0
57	20240105	190500	8276820850	12430	12430	12430	12430	0
58	20240105	190400	8276820850	12430	12430	12430	12430	0
59	20240105	190300	8276820850	12430	12430	12430	12430	0
60	20240105	190200	8276820850	12430	12430	12430	12430	0
61	20240105	190100	8276820850	12430	12430	12430	12430	0
62	20240105	190000	8276820850	12430	12430	12430	12430	10495
63	20240105	185900	8276820850	12430	12430	12430	12430	0
64	20240105	185800	8276820850	12430	12430	12430	12430	0
65	20240105	185700	8276820850	12430	12430	12430	12430	0
66	20240105	185600	8276820850	12430	12430	12430	12430	0
67	20240105	185500	8276820850	12430	12430	12430	12430	0
68	20240105	185400	8276820850	12430	12430	12430	12430	0
69	20240105	185300	8276820850	12430	12430	12430	12430	0
70	20240105	185200	8276820850	12430	12430	12430	12430	0
71	20240105	185100	8276820850	12430	12430	12430	12430	0
72	20240105	185000	8276820850	12430	12430	12430	12430	0
73	20240105	184900	8276820850	12430	12430	12430	12430	0
74	20240105	184800	8276820850	12430	12430	12430	12430	0
75	20240105	184700	8276820850	12430	12430	12430	12430	0
76	20240105	184600	8276820850	12430	12430	12430	12430	0
77	20240105	184500	8276820850	12430	12430	12430	12430	0
78	20240105	184400	8276820850	12430	12430	12430	12430	0
79	20240105	184300	8276820850	12430	12430	12430	12430	0
80	20240105	184200	8276820850	12430	12430	12430	12430	0
81	20240105	184100	8276820850	12430	12430	12430	12430	0
82	20240105	184000	8276820850	12430	12430	12430	12430	0
83	20240105	183900	8276820850	12430	12430	12430	12430	0
84	20240105	183800	8276820850	12430	12430	12430	12430	0
85	20240105	183700	8276820850	12430	12430	12430	12430	0
86	20240105	183600	8276820850	12430	12430	12430	12430	0
87	20240105	183500	8276820850	12430	12430	12430	12430	0
88	20240105	183400	8276820850	12430	12430	12430	12430	0
89	20240105	183300	8276820850	12430	12430	12430	12430	0
90	20240105	183200	8276820850	12430	12430	12430	12430	0
91	20240105	183100	8276820850	12430	12430	12430	12430	0
92	20240105	183000	8276820850	12430	12430	12430	12430	10495
93	20240105	182900	8276820850	12430	12430	12430	12430	0
94	20240105	182800	8276820850	12430	12430	12430	12430	0
95	20240105	182700	8276820850	12430	12430	12430	12430	0
96	20240105	182600	8276820850	12430	12430	12430	12430	0
97	20240105	182500	8276820850	12430	12430	12430	12430	0
98	20240105	182400	8276820850	12430	12430	12430	12430	0
99	20240105	182300	8276820850	12430	12430	12430	12430	0
100	20240105	182200	8276820850	12430	12430	12430	12430	0
101	20240105	182100	8276820850	12430	12430	12430	12430	0
102	20240105	182000	8276820850	12430	12430	12430	12430	0
103	20240105	181900	8276820850	12430	12430	12430	12430	0
104	20240105	181800	8276820850	12430	12430	12430	12430	0
105	20240105	181700	8276820850	12430	12430	12430	12430	0
106	20240105	181600	8276820850	12430	12430	12430	12430	0
107	20240105	181500	8276820850	12430	12430	12430	12430	0
108	20240105	181400	8276820850	12430	12430	12430	12430	0
109	20240105	181300	8276820850	12430	12430	12430	12430	0
110	20240105	181200	8276820850	12430	12430	12430	12430	0
111	20240105	181100	8276820850	12430	12430	12430	12430	0
112	20240105	181000	8276820850	12430	12430	12430	12430	0
113	20240105	180900	8276820850	12430	12430	12430	12430	0
114	20240105	180800	8276820850	12430	12430	12430	12430	0
115	20240105	180700	8276820850	12430	12430	12430	12430	0
116	20240105	180600	8276820850	12430	12430	12430	12430	0
117	20240105	180500	8276820850	12430	12430	12430	12430	0
118	20240105	180400	8276820850	12430	12430	12430	12430	0
119	20240105	180300	8276820850	12430	12430	12430	12430	0
120	20240105	180200	8276820850	12430	12430	12430	12430	0
121	20240105	180100	8276820850	12430	12430	12430	12430	0
122	20240105	180000	8276820850	12430	12430	12430	12430	10495
123	20240105	175900	8276820850	12430	12430	12430	12430	0
124	20240105	175800	8276820850	12430	12430	12430	12430	0
125	20240105	175700	8276820850	12430	12430	12430	12430	0
126	20240105	175600	8276820850	12430	12430	12430	12430	0
127	20240105	175500	8276820850	12430	12430	12430	12430	0
128	20240105	175400	8276820850	12430	12430	12430	12430	0
129	20240105	175300	8276820850	12430	12430	12430	12430	0
130	20240105	175200	8276820850	12430	12430	12430	12430	0
131	20240105	175100	8276820850	12430	12430	12430	12430	0
132	20240105	175000	8276820850	12430	12430	12430	12430	0
133	20240105	174900	8276820850	12430	12430	12430	12430	0
134	20240105	174800	8276820850	12430	12430	12430	12430	0
135	20240105	174700	8276820850	12430	12430	12430	12430	0
136	20240105	174600	8276820850	12430	12430	12430	12430	0
137	20240105	174500	8276820850	12430	12430	12430	12430	0
138	20240105	174400	8276820850	12430	12430	12430	12430	0
139	20240105	174300	8276820850	12430	12430	12430	12430	0
140	20240105	174200	8276820850	12430	12430	12430	12430	0
141	20240105	174100	8276820850	12430	12430	12430	12430	0
142	20240105	174000	8276820850	12430	12430	12430	12430	0
143	20240105	173900	8276820850	12430	12430	12430	12430	0
144	20240105	173800	8276820850	12430	12430	12430	12430	0
145	20240105	173700	8276820850	12430	12430	12430	12430	0
146	20240105	173600	8276820850	12430	12430	12430	12430	0
147	20240105	173500	8276820850	12430	12430	12430	12430	0
148	20240105	173400	8276820850	12430	12430	12430	12430	0
149	20240105	173300	8276820850	12430	12430	12430	12430	0
150	20240105	173200	8276820850	12430	12430	12430	12430	0
151	20240105	173100	8276820850	12430	12430	12430	12430	0
152	20240105	173000	8276820850	12430	12430	12430	12430	10495
153	20240105	172900	8276820850	12430	12430	12430	12430	0
154	20240105	172800	8276820850	12430	12430	12430	12430	0
155	20240105	172700	8276820850	12430	12430	12430	12430	0
156	20240105	172600	8276820850	12430	12430	12430	12430	0
157	20240105	172500	8276820850	12430	12430	12430	12430	0
158	20240105	172400	8276820850	12430	12430	12430	12430	0
159	20240105	172300	8276820850	12430	12430	12430	12430	0
160	20240105	172200	8276820850	12430	12430	12430	12430	0
161	20240105	172100	8276820850	12430	12430	12430	12430	0
162	20240105	172000	8276820850	12430	12430	12430	12430	0
163	20240105	171900	8276820850	12430	12430	12430	12430	0
164	20240105	171800	8276820850	12430	12430	12430	12430	0
165	20240105	171700	8276820850	12430	12430	12430	12430	0
166	20240105	171600	8276820850	12430	12430	12430	12430	0
167	20240105	171500	8276820850	12430	12430	12430	12430	0
168	20240105	171400	8276820850	12430	12430	12430	12430	0
169	20240105	171300	8276820850	12430	12430	12430	12430	0
170	20240105	171200	8276820850	12430	12430	12430	12430	0
171	20240105	171100	8276820850	12430	12430	12430	12430	0
172	20240105	171000	8276820850	12430	12430	12430	12430	0
173	20240105	170900	8276820850	12430	12430	12430	12430	0
174	20240105	170800	8276820850	12430	12430	12430	12430	0
175	20240105	170700	8276820850	12430	12430	12430	12430	0
176	20240105	170600	8276820850	12430	12430	12430	12430	0
177	20240105	170500	8276820850	12430	12430	12430	12430	0
178	20240105	170400	8276820850	12430	12430	12430	12430	0
179	20240105	170300	8276820850	12430	12430	12430	12430	0
180	20240105	170200	8276820850	12430	12430	12430	12430	0
181	20240105	170100	8276820850	12430	12430	12430	12430	0
182	20240105	170000	8276820850	12430	12430	12430	12430	10495
183	20240105	165900	8276820850	12430	12430	12430	12430	0
184	20240105	165800	8276820850	12430	12430	12430	12430	0
185	20240105	165700	8276820850	12430	12430	12430	12430	0
186	20240105	165600	8276820850	12430	12430	12430	12430	0
187	20240105	165500	8276820850	12430	12430	12430	12430	0
188	20240105	165400	8276820850	12430	12430	12430	12430	0
189	20240105	165300	8276820850	12430	12430	12430	12430	0
190	20240105	165200	8276820850	12430	12430	12430	12430	0
191	20240105	165100	8276820850	12430	12430	12430	12430	0
192	20240105	165000	8276820850	12430	12430	12430	12430	0
193	20240105	164900	8276820850	12430	12430	12430	12430	0
194	20240105	164800	8276820850	12430	12430	12430	12430	0
195	20240105	164700	8276820850	12430	12430	12430	12430	0
196	20240105	164600	8276820850	12430	12430	12430	12430	0
197	20240105	164500	8276820850	12430	12430	12430	12430	0
198	20240105	164400	8276820850	12430	12430	12430	12430	0
199	20240105	164300	8276820850	12430	12430	12430	12430	0
200	20240105	164200	8276820850	12430	12430	12430	12430	0
201	20240105	164100	8276820850	12430	12430	12430	12430	0
202	20240105	164000	8276820850	12430	12430	12430	12430	0
203	20240105	163900	8276820850	12430	12430	12430	12430	0
204	20240105	163800	8276820850	12430	12430	12430	12430	0
205	20240105	163700	8276820850	12430	12430	12430	12430	0
206	20240105	163600	8276820850	12430	12430	12430	12430	0
207	20240105	163500	8276820850	12430	12430	12430	12430	0
208	20240105	163400	8276820850	12430	12430	12430	12430	0
209	20240105	163300	8276820850	12430	12430	12430	12430	0
210	20240105	163200	8276820850	12430	12430	12430	12430	0
211	20240105	163100	8276820850	12430	12430	12430	12430	0
212	20240105	163000	8276820850	12430	12430	12430	12430	10495
213	20240105	162900	8276820850	12430	12430	12430	12430	0
214	20240105	162800	8276820850	12430	12430	12430	12430	0
215	20240105	162700	8276820850	12430	12430	12430	12430	0
216	20240105	162600	8276820850	12430	12430	12430	12430	0
217	20240105	162500	8276820850	12430	12430	12430	12430	0
218	20240105	162400	8276820850	12430	12430	12430	12430	0
219	20240105	162300	8276820850	12430	12430	12430	12430	0
220	20240105	162200	8276820850	12430	12430	12430	12430	0
221	20240105	162100	8276820850	12430	12430	12430	12430	0
222	20240105	162000	8276820850	12430	12430	12430	12430	0
223	20240105	161900	8276820850	12430	12430	12430	12430	0
224	20240105	161800	8276820850	12430	12430	12430	12430	0
225	20240105	161700	8276820850	12430	12430	12430	12430	0
226	20240105	161600	8276820850	12430	12430	12430	12430	0
227	20240105	161500	8276820850	12430	12430	12430	12430	0
228	20240105	161400	8276820850	12430	12430	12430	12430	0
229	20240105	161300	8276820850	12430	12430	12430	12430	0
230	20240105	161200	8276820850	12430	12430	12430	12430	0
231	20240105	161100	8276820850	12430	12430	12430	12430	0
232	20240105	161000	8276820850	12430	12430	12430	12430	0
233	20240105	160900	8276820850	12430	12430	12430	12430	0
234	20240105	160800	8276820850	12430	12430	12430	12430	0
235	20240105	160700	8276820850	12430	12430	12430	12430	0
236	20240105	160600	8276820850	12430	12430	12430	12430	0
237	20240105	160500	8276820850	12430	12430	12430	12430	0
238	20240105	160400	8276820850	12430	12430	12430	12430	0
239	20240105	160300	8276820850	12430	12430	12430	12430	0
240	20240105	160200	8276820850	12430	12430	12430	12430	0
241	20240105	160100	8276820850	12430	12430	12430	12430	0
242	20240105	160000	8276820850	12430	12430	12430	12430	10495
243	20240105	155900	8276820850	12430	12430	12430	12430	0
244	20240105	155800	8276820850	12430	12430	12430	12430	0
245	20240105	155700	8276820850	12430	12430	12430	12430	0
246	20240105	155600	8276820850	12430	12430	12430	12430	0
247	20240105	155500	8276820850	12430	12430	12430	12430	0
248	20240105	155400	8276820850	12430	12430	12430	12430	0
249	20240105	155300	8276820850	12430	12430	12430	12430	0
250	20240105	155200	8276820850	12430	12430	12430	12430	0
251	20240105	155100	8276820850	12430	12430	12430	12430	0
252	20240105	155000	8276820850	12430	12430	12430	12430	0
253	20240105	154900	8276820850	12430	12430	12430	12430	0
254	20240105	154800	8276820850	12430	12430	12430	12430	0
255	20240105	154700	8276820850	12430	12430	12430	12430	0
256	20240105	154600	8276820850	12430	12430	12430	12430	0
257	20240105	154500	8276820850	12430	12430	12430	12430	0
258	20240105	154400	8276820850	12430	12430	12430	12430	0
259	20240105	154300	8276820850	12430	12430	12430	12430	0
260	20240105	154200	8276820850	12430	12430	12430	12430	0
261	20240105	154100	8276820850	12430	12430	12430	12430	0
262	20240105	154000	8276820850	12430	12430	12430	12430	0
263	20240105	153900	8276820850	12430	12430	12430	12430	0
264	20240105	153800	8276820850	12430	12430	12430	12430	0
265	20240105	153700	8276820850	12430	12430	12430	12430	0
266	20240105	153600	8276820850	12430	12430	12430	12430	0
267	20240105	153500	8276820850	12430	12430	12430	12430	0
268	20240105	153400	8276820850	12430	12430	12430	12430	0
269	20240105	153300	8276820850	12430	12430	12430	12430	0
270	20240105	153200	8276820850	12430	12430	12430	12430	0
271	20240105	153100	8276820850	12430	12430	12430	12430	0
272	20240105	153000	8276820850	12430	12430	12430	12430	20990
273	20240105	152900	8146368000	12360	12360	12360	12360	0
274	20240105	152800	8146368000	12360	12360	12360	12360	0
275	20240105	152700	8146368000	12360	12360	12360	12360	0
276	20240105	152600	8146368000	12360	12360	12360	12360	0
277	20240105	152500	8146368000	12360	12360	12360	12360	0
278	20240105	152400	8146368000	12360	12360	12360	12360	0
279	20240105	152300	8146368000	12360	12360	12360	12360	0
280	20240105	152200	8146368000	12360	12360	12360	12360	0
281	20240105	152100	8146368000	12360	12360	12360	12360	0
282	20240105	152000	8146368000	12360	12360	12360	12360	0
283	20240105	151900	8146368000	12360	12410	12420	12360	1784
284	20240105	151800	8124270420	12410	12420	12420	12410	340
285	20240105	151700	8120049900	12420	12420	12420	12400	872
286	20240105	151600	8109224020	12420	12420	12420	12400	1160
287	20240105	151500	8094827710	12430	12430	12430	12410	506
288	20240105	151400	8088538230	12380	12370	12450	12370	1002
289	20240105	151300	8076110130	12370	12400	12450	12370	935
290	20240105	151200	8064513960	12400	12460	12460	12400	621
291	20240105	151100	8056778490	12470	12440	12470	12370	2223
292	20240105	151000	8029224290	12440	12470	12470	12410	1318
293	20240105	150900	8012798700	12470	12480	12480	12460	1128
294	20240105	150800	7998731540	12480	12470	12480	12460	1007
295	20240105	150700	7986169970	12470	12450	12470	12450	2755
296	20240105	150600	7951849740	12450	12470	12470	12450	548
297	20240105	150500	7945017550	12470	12460	12470	12420	1796
298	20240105	150400	7922646220	12460	12420	12460	12420	1587
299	20240105	150300	7902887550	12450	12440	12450	12320	5292
300	20240105	150200	7837321180	12440	12460	12460	12430	1339
301	20240105	150100	7820658960	12460	12440	12470	12440	3884
302	20240105	150000	7772261800	12430	12460	12460	12420	2336
303	20240105	145900	7743209770	12460	12460	12480	12450	1543
304	20240105	145800	7723980840	12460	12490	12490	12460	2656
305	20240105	145700	7690838340	12490	12500	12500	12480	1571
306	20240105	145600	7671215940	12500	12500	12500	12490	1483
307	20240105	145500	7652679580	12500	12490	12500	12480	3094
308	20240105	145400	7614007910	12490	12490	12500	12480	1693
309	20240105	145300	7592857730	12500	12500	12500	12490	1463
310	20240105	145200	7574570790	12500	12500	12500	12490	1695
311	20240105	145100	7553386740	12500	12490	12500	12480	1230
312	20240105	145000	7538013150	12490	12500	12500	12480	1373
313	20240105	144900	7520859830	12490	12500	12500	12490	1876
314	20240105	144800	7497417870	12490	12500	12500	12490	2423
315	20240105	144700	7467136580	12500	12490	12500	12480	3625
316	20240105	144600	7421842250	12490	12480	12490	12480	1715
317	20240105	144500	7400426300	12490	12490	12490	12480	1280
318	20240105	144400	7384440150	12490	12490	12490	12480	1210
319	20240105	144300	7369327470	12490	12480	12490	12480	1186
320	20240105	144200	7354517220	12490	12480	12490	12450	1891
321	20240105	144100	7330923080	12480	12480	12490	12480	958
322	20240105	144000	7318959780	12490	12490	12500	12450	2193
323	20240105	143900	7291580700	12500	12480	12500	12480	3713
324	20240105	143800	7245175970	12490	12490	12500	12480	1853
325	20240105	143700	7222031160	12490	12490	12500	12480	4158
326	20240105	143600	7170065520	12490	12490	12500	12480	2475
327	20240105	143500	7139148710	12480	12490	12490	12480	2367
328	20240105	143400	7109586150	12490	12490	12490	12480	1422
329	20240105	143300	7091827490	12480	12480	12490	12470	2099
330	20240105	143200	7065634610	12480	12480	12480	12470	1605
331	20240105	143100	7045605250	12480	12470	12490	12470	2940
332	20240105	143000	7008900690	12480	12470	12480	12460	1962
333	20240105	142900	6984436180	12470	12490	12490	12470	2118
334	20240105	142800	6958006950	12490	12470	12490	12470	1275
335	20240105	142700	6942087590	12470	12490	12490	12470	1304
336	20240105	142600	6925804610	12490	12480	12490	12480	1419
337	20240105	142500	6908086290	12490	12480	12490	12470	1612
338	20240105	142400	6887965740	12480	12500	12500	12470	2044
339	20240105	142300	6862440180	12490	12480	12500	12470	4360
340	20240105	142200	6807971420	12480	12490	12490	12470	4780
341	20240105	142100	6748282450	12490	12490	12490	12480	2476
342	20240105	142000	6717360950	12490	12480	12490	12470	2739
343	20240105	141900	6683184070	12480	12480	12480	12470	3843
344	20240105	141800	6635241280	12480	12470	12480	12460	1883
345	20240105	141700	6611756200	12470	12470	12470	12460	2513
346	20240105	141600	6580419260	12470	12460	12470	12460	1776
347	20240105	141500	6558276120	12460	12460	12470	12440	4103
348	20240105	141400	6507151560	12460	12450	12460	12440	1181
349	20240105	141300	6492440540	12450	12440	12450	12440	1428
350	20240105	141200	6474665040	12440	12450	12450	12440	2241
351	20240105	141100	6446766690	12450	12450	12450	12440	751
352	20240105	141000	6437416870	12450	12450	12450	12430	1302
353	20240105	140900	6421209140	12450	12450	12450	12440	901
354	20240105	140800	6409994670	12450	12440	12450	12440	1040
355	20240105	140700	6397046880	12450	12430	12450	12430	3703
356	20240105	140600	6350983010	12440	12440	12440	12430	851
357	20240105	140500	6340399360	12430	12430	12440	12430	902
358	20240105	140400	6329181710	12440	12440	12440	12410	1470
359	20240105	140300	6310907630	12440	12450	12450	12440	1440
360	20240105	140200	6292986080	12450	12440	12450	12440	738
361	20240105	140100	6283799000	12440	12450	12450	12430	1253
362	20240105	140000	6268209110	12430	12450	12450	12430	1450
363	20240105	135900	6250159750	12440	12430	12450	12420	3887
364	20240105	135800	6201805670	12430	12430	12440	12420	775
365	20240105	135700	6192171900	12430	12430	12430	12420	1013
366	20240105	135600	6179581360	12410	12430	12430	12410	2040
367	20240105	135500	6154245130	12430	12430	12430	12430	1856
368	20240105	135400	6131175050	12430	12420	12430	12420	1270
369	20240105	135300	6115389260	12420	12430	12430	12400	615
370	20240105	135200	6107753600	12430	12420	12430	12410	712
371	20240105	135100	6098907220	12420	12420	12440	12410	3250
372	20240105	135000	6058516190	12420	12430	12430	12410	1130
373	20240105	134900	6044479350	12430	12430	12440	12430	1524
374	20240105	134800	6025535990	12440	12430	12440	12430	470
375	20240105	134700	6019690420	12440	12420	12440	12410	2848
376	20240105	134600	5984294890	12430	12420	12430	12420	1355
377	20240105	134500	5967462410	12420	12430	12430	12420	577
378	20240105	134400	5960295130	12420	12420	12430	12420	1664
379	20240105	134300	5939617540	12420	12420	12420	12400	2630
380	20240105	134200	5906954340	12410	12410	12420	12410	858
381	20240105	134100	5896303030	12410	12420	12420	12400	1993
382	20240105	134000	5871562180	12420	12420	12420	12410	958
383	20240105	133900	5859666820	12410	12410	12420	12410	2234
384	20240105	133800	5831922840	12410	12400	12420	12400	3313
385	20240105	133700	5790796530	12410	12410	12420	12380	1449
386	20240105	133600	5772807330	12420	12370	12420	12370	37142
387	20240105	133500	5312601530	12370	12370	12370	12360	4477
388	20240105	133400	5257227140	12370	12370	12370	12360	111
389	20240105	133300	5255854090	12370	12370	12370	12360	506
390	20240105	133200	5249594920	12370	12370	12370	12360	1876
391	20240105	133100	5226400300	12370	12360	12370	12350	1449
392	20240105	133000	5208484890	12370	12360	12370	12350	625
393	20240105	132900	5200756820	12360	12370	12370	12360	646
394	20240105	132800	5192766860	12370	12350	12370	12350	3668
395	20240105	132700	5147434450	12350	12350	12360	12340	3288
396	20240105	132600	5106817980	12350	12350	12350	12340	572
397	20240105	132500	5099757230	12360	12340	12360	12340	868
398	20240105	132400	5089037390	12350	12350	12350	12350	940
399	20240105	132300	5077428390	12340	12350	12350	12340	606
400	20240105	132200	5069944300	12350	12360	12360	12350	224
401	20240105	132100	5067176860	12360	12360	12360	12330	148
402	20240105	132000	5065348000	12360	12360	12360	12310	1024
403	20240105	131900	5052705090	12340	12350	12360	12340	3199
404	20240105	131800	5013180490	12350	12350	12350	12340	276
405	20240105	131700	5009772570	12350	12340	12350	12330	556
406	20240105	131600	5002909780	12340	12350	12350	12340	336
407	20240105	131500	4998762290	12340	12350	12350	12340	1173
408	20240105	131400	4984276340	12330	12360	12360	12330	566
409	20240105	131300	4977288070	12360	12360	12360	12350	377
410	20240105	131200	4972631010	12360	12340	12360	12340	403
411	20240105	131100	4967653170	12360	12330	12360	12330	3005
412	20240105	131000	4930525360	12340	12320	12340	12320	430
413	20240105	130900	4925224420	12330	12320	12330	12320	545
414	20240105	130800	4918507130	12330	12340	12340	12330	406
415	20240105	130700	4913501090	12330	12320	12340	12320	165
416	20240105	130600	4911466990	12330	12350	12350	12330	848
417	20240105	130500	4901010780	12350	12350	12350	12350	41
418	20240105	130400	4900504430	12350	12330	12360	12330	249
419	20240105	130300	4897429580	12360	12350	12360	12350	2644
420	20240105	130200	4864774520	12350	12340	12350	12340	309
421	20240105	130100	4860961350	12340	12330	12340	12330	39
422	20240105	130000	4860480280	12330	12310	12340	12310	225
423	20240105	125900	4857705880	12340	12340	12350	12330	291
424	20240105	125800	4854113000	12340	12340	12350	12300	25
425	20240105	125700	4853804810	12350	12340	12350	12300	496
426	20240105	125600	4847684550	12300	12340	12340	12300	262
427	20240105	125500	4844452830	12340	12300	12340	12300	2601
428	20240105	125400	4812357180	12300	12330	12340	12300	236
429	20240105	125300	4809447200	12340	12310	12340	12300	1053
430	20240105	125200	4796494170	12340	12340	12340	12320	279
431	20240105	125100	4793055920	12340	12340	12350	12340	325
432	20240105	125000	4789045360	12340	12340	12340	12330	29
433	20240105	124900	4788687550	12340	12350	12350	12340	71
434	20240105	124800	4787810850	12360	12360	12360	12350	229
435	20240105	124700	4784980460	12360	12350	12360	12350	2594
436	20240105	124600	4752930520	12350	12340	12350	12340	335
437	20240105	124500	4748795510	12350	12320	12350	12300	10305
438	20240105	124400	4621584800	12300	12330	12330	12300	27
439	20240105	124300	4621252340	12330	12330	12330	12300	271
440	20240105	124200	4617911890	12330	12330	12330	12310	180
441	20240105	124100	4615693610	12320	12330	12330	12320	311
442	20240105	124000	4611861980	12320	12310	12320	12310	165
443	20240105	123900	4609829220	12320	12320	12320	12320	2062
444	20240105	123800	4584425380	12320	12320	12320	12320	231
445	20240105	123700	4581579460	12320	12320	12320	12320	38
446	20240105	123600	4581111300	12320	12320	12320	12320	15
447	20240105	123500	4580926500	12320	12320	12320	12310	406
448	20240105	123400	4575926350	12320	12330	12330	12320	17
449	20240105	123300	4575716800	12320	12320	12330	12320	154
450	20240105	123200	4573819400	12320	12330	12330	12320	111
451	20240105	123100	4572451820	12330	12320	12330	12320	2259
452	20240105	123000	4544602140	12320	12330	12330	12320	234
453	20240105	122900	4541716970	12330	12300	12330	12300	23
454	20240105	122800	4541433410	12330	12330	12330	12330	28
455	20240105	122700	4541088170	12340	12340	12340	12330	242
456	20240105	122600	4538104050	12340	12340	12340	12340	13
457	20240105	122500	4537943630	12340	12310	12340	12310	236
458	20240105	122400	4535032140	12350	12350	12350	12280	765
459	20240105	122300	4525627540	12320	12320	12350	12300	2844
460	20240105	122200	4490530060	12320	12300	12320	12290	1412
461	20240105	122100	4473167130	12290	12300	12320	12290	675
462	20240105	122000	4464865020	12300	12320	12330	12300	941
463	20240105	121900	4453276750	12330	12340	12340	12330	241
464	20240105	121800	4450305170	12330	12340	12350	12330	208
465	20240105	121700	4447740050	12350	12350	12350	12340	166
466	20240105	121600	4445691350	12350	12340	12350	12340	691
467	20240105	121500	4437157550	12350	12340	12350	12340	2545
468	20240105	121400	4405731780	12340	12330	12340	12330	90
469	20240105	121300	4404621970	12330	12320	12330	12310	47
470	20240105	121200	4404042840	12320	12330	12330	12320	646
471	20240105	121100	4396081440	12340	12330	12340	12330	242
472	20240105	121000	4393097460	12340	12340	12340	12320	80
473	20240105	120900	4392111480	12340	12360	12360	12340	765
474	20240105	120800	4382661580	12360	12360	12360	12350	479
475	20240105	120700	4376743290	12360	12350	12360	12350	4210
476	20240105	120600	4324709720	12360	12350	12360	12320	92
477	20240105	120500	4323573710	12350	12350	12360	12350	841
478	20240105	120400	4313181240	12350	12350	12360	12350	751
479	20240105	120300	4303906340	12350	12340	12350	12340	276
480	20240105	120200	4300500360	12340	12340	12350	12340	152
481	20240105	120100	4298624570	12350	12360	12360	12350	458
482	20240105	120000	4292965950	12350	12360	12360	12350	81
483	20240105	115900	4291965250	12360	12340	12360	12340	2992
484	20240105	115800	4255015530	12340	12320	12340	12310	329
485	20240105	115700	4250958550	12340	12340	12340	12340	313
486	20240105	115600	4247096130	12350	12360	12360	12340	190
487	20240105	115500	4244750120	12360	12350	12360	12350	774
488	20240105	115400	4235188040	12350	12360	12360	12350	203
489	20240105	115300	4232680820	12360	12360	12360	12360	884
490	20240105	115200	4221754580	12360	12360	12370	12360	223
491	20240105	115100	4218998250	12370	12360	12370	12360	6414
492	20240105	115000	4139696850	12350	12340	12360	12340	2510
493	20240105	114900	4108698140	12340	12340	12340	12320	69
494	20240105	114800	4107847680	12340	12350	12350	12310	27
495	20240105	114700	4107514510	12350	12350	12350	12310	1799
496	20240105	114600	4085307900	12340	12350	12350	12340	527
497	20240105	114500	4078802450	12350	12340	12350	12340	307
498	20240105	114400	4075011830	12340	12340	12340	12320	364
499	20240105	114300	4070521970	12350	12330	12350	12330	2582
500	20240105	114200	4038647580	12340	12340	12340	12330	598
501	20240105	114100	4031271480	12340	12340	12340	12330	381
502	20240105	114000	4026571310	12340	12330	12340	12320	126
503	20240105	113900	4025017490	12340	12340	12340	12310	660
504	20240105	113800	4016879710	12340	12340	12340	12310	59
505	20240105	113700	4016152050	12330	12340	12340	12330	264
506	20240105	113600	4012894490	12340	12340	12340	12300	352
507	20240105	113500	4008551130	12330	12310	12350	12300	2575
508	20240105	113400	3976787020	12310	12320	12320	12310	893
509	20240105	113300	3965793540	12320	12310	12320	12310	960
510	20240105	113200	3953968950	12310	12310	12320	12310	902
511	20240105	113100	3942865210	12330	12330	12330	12310	244
512	20240105	113000	3939856950	12310	12330	12330	12310	278
513	20240105	112900	3936434510	12310	12310	12340	12310	5488
514	20240105	112800	3868872640	12300	12310	12310	12300	69
515	20240105	112700	3868023760	12310	12310	12340	12310	2097
516	20240105	112600	3842180750	12310	12310	12310	12310	951
517	20240105	112500	3830473940	12300	12320	12330	12300	486
518	20240105	112400	3824493500	12330	12330	12330	12330	111
519	20240105	112300	3823124870	12340	12340	12340	12340	232
520	20240105	112200	3820261990	12340	12310	12350	12300	1318
521	20240105	112100	3804001360	12300	12300	12340	12280	1300
522	20240105	112000	3788008060	12310	12340	12340	12300	40
523	20240105	111900	3787515520	12340	12270	12340	12270	7973
524	20240105	111800	3689242280	12270	12300	12300	12270	568
525	20240105	111700	3682259790	12300	12280	12300	12260	490
526	20240105	111600	3676250930	12300	12310	12310	12300	229
527	20240105	111500	3673432030	12300	12310	12310	12240	357
528	20240105	111400	3669044810	12310	12310	12330	12310	289
529	20240105	111300	3665487100	12330	12340	12340	12310	533
530	20240105	111200	3658918940	12340	12340	12340	12240	1654
531	20240105	111100	3638597600	12340	12330	12350	12320	2825
532	20240105	111000	3603729190	12330	12320	12330	12320	363
533	20240105	110900	3599254650	12330	12340	12340	12330	36
534	20240105	110800	3598810720	12340	12330	12340	12330	232
535	20240105	110700	3595949910	12330	12330	12330	12330	72
536	20240105	110600	3595062150	12340	12340	12350	12330	375
537	20240105	110500	3590433400	12340	12350	12350	12340	385
538	20240105	110400	3585678740	12340	12340	12350	12340	267
539	20240105	110300	3582382610	12350	12330	12350	12320	2672
540	20240105	110200	3549399420	12330	12340	12340	12330	587
541	20240105	110100	3542161660	12340	12340	12350	12340	356
542	20240105	110000	3537768480	12350	12330	12350	12310	614
543	20240105	105900	3530196090	12310	12330	12330	12310	275
544	20240105	105800	3526806970	12330	12350	12350	12330	412
545	20240105	105700	3521720720	12330	12350	12350	12330	5790
546	20240105	105600	3450222420	12350	12330	12350	12310	5978
547	20240105	105500	3376486580	12330	12300	12330	12290	3788
548	20240105	105400	3329836350	12300	12290	12300	12290	1207
549	20240105	105300	3315001820	12290	12290	12290	12280	807
550	20240105	105200	3305085120	12300	12300	12310	12290	1355
551	20240105	105100	3288418560	12300	12290	12300	12290	879
552	20240105	105000	3277607270	12290	12290	12310	12280	3512
553	20240105	104900	3234456430	12290	12300	12320	12290	5951
554	20240105	104800	3161302420	12300	12300	12300	12300	17
555	20240105	104700	3161093320	12300	12310	12320	12290	1589
556	20240105	104600	3141547680	12310	12290	12320	12290	2315
557	20240105	104500	3113058370	12290	12290	12290	12280	149
558	20240105	104400	3111227180	12290	12270	12290	12260	504
559	20240105	104300	3105038810	12280	12250	12280	12240	1826
560	20240105	104200	3082652690	12250	12250	12250	12250	353
561	20240105	104100	3078328440	12260	12240	12260	12230	2397
562	20240105	104000	3048978600	12250	12260	12270	12250	1187
563	20240105	103900	3034431460	12270	12280	12280	12270	1127
564	20240105	103800	3020600140	12280	12280	12290	12280	494
565	20240105	103700	3014533040	12290	12290	12290	12290	554
566	20240105	103600	3007724380	12280	12300	12300	12280	1945
567	20240105	103500	2983810710	12310	12330	12330	12310	248
568	20240105	103400	2980755370	12330	12340	12340	12320	1133
569	20240105	103300	2966784750	12340	12340	12350	12340	1859
570	20240105	103200	2943840890	12340	12340	12350	12340	2025
571	20240105	103100	2918851870	12340	12330	12350	12320	3699
572	20240105	103000	2873207240	12320	12340	12340	12310	102
573	20240105	102900	2871950270	12340	12350	12350	12300	3326
574	20240105	102800	2830908540	12350	12300	12350	12300	4150
575	20240105	102700	2779747760	12340	12300	12350	12280	9210
576	20240105	102600	2666283540	12300	12270	12300	12260	4446
577	20240105	102500	2611622200	12270	12270	12290	12270	1807
578	20240105	102400	2589428930	12280	12280	12290	12280	271
579	20240105	102300	2586099510	12280	12290	12290	12270	599
580	20240105	102200	2578747480	12290	12290	12300	12270	3283
581	20240105	102100	2538405020	12290	12300	12300	12290	2379
582	20240105	102000	2509156100	12300	12310	12310	12290	900
583	20240105	101900	2498083940	12300	12300	12320	12300	3488
584	20240105	101800	2455147610	12300	12290	12300	12290	1661
585	20240105	101700	2434731330	12290	12260	12300	12230	1272
586	20240105	101600	2419113270	12230	12300	12300	12220	1430
587	20240105	101500	2401577230	12290	12340	12340	12290	8668
588	20240105	101400	2294866320	12320	12340	12340	12320	327
589	20240105	101300	2290832430	12340	12360	12360	12340	811
590	20240105	101200	2280819490	12360	12330	12370	12320	6610
591	20240105	101100	2199169750	12340	12310	12350	12310	3428
592	20240105	101000	2156905200	12310	12340	12350	12310	1634
593	20240105	100900	2136774190	12340	12330	12350	12330	708
594	20240105	100800	2128035980	12320	12350	12390	12300	13679
595	20240105	100700	1959318120	12360	12270	12360	12270	17184
596	20240105	100600	1747742770	12280	12270	12280	12270	2327
597	20240105	100500	1719177160	12280	12280	12280	12270	1441
598	20240105	100400	1701482780	12250	12300	12300	12250	6696
599	20240105	100300	1619180690	12300	12250	12300	12250	15509
600	20240105	100200	1428664180	12250	12200	12250	12190	6674
601	20240105	100100	1347030550	12190	12200	12200	12170	1407
602	20240105	100000	1329874930	12190	12200	12200	12190	939
603	20240105	095900	1318421760	12200	12180	12200	12170	1629
604	20240105	095800	1298573650	12200	12200	12210	12170	2811
605	20240105	095700	1264302130	12200	12220	12270	12200	11512
606	20240105	095600	1123467860	12210	12170	12220	12170	7121
607	20240105	095500	1036578780	12170	12080	12190	12080	6100
608	20240105	095400	962503370	12090	12100	12100	12090	1001
609	20240105	095300	950399390	12100	12010	12100	12010	18166
610	20240105	095200	731043480	12000	12010	12010	12000	1237
611	20240105	095100	716195940	12030	12030	12030	12020	143
612	20240105	095000	714476490	12020	12030	12030	12010	2118
613	20240105	094900	689017730	12030	12040	12040	12030	2239
614	20240105	094800	662071100	12030	12050	12050	12030	244
615	20240105	094700	659133060	12050	12050	12050	12040	1118
616	20240105	094600	645661890	12060	12060	12070	12050	1000
617	20240105	094500	633598460	12060	12060	12070	12060	2226
618	20240105	094400	606741280	12060	12000	12060	12000	8967
619	20240105	094300	499047930	12000	11980	12000	11980	2756
620	20240105	094200	466012600	11970	11960	11970	11950	1962
621	20240105	094100	442540450	11960	11960	11960	11960	381
622	20240105	094000	437983690	11960	11960	11960	11950	114
623	20240105	093900	436621010	11960	11910	11960	11910	9007
624	20240105	093800	329198150	11900	11890	11900	11890	25
625	20240105	093700	328900720	11910	11920	11920	11910	322
626	20240105	093600	325063960	11910	11900	11910	11900	201
627	20240105	093500	322670110	11910	11920	11920	11910	343
628	20240105	093400	318582600	11920	11920	11920	11910	193
629	20240105	093300	316282240	11920	11920	11920	11910	27
630	20240105	093200	315960510	11930	11930	11930	11920	47
631	20240105	093100	315399910	11930	11870	11930	11870	2381
632	20240105	093000	287061190	11870	11840	11870	11840	3
633	20240105	092900	287025610	11840	11840	11880	11840	108
634	20240105	092800	285746530	11890	11890	11890	11890	6
635	20240105	092700	285675190	11890	11820	11890	11820	125
636	20240105	092600	284195400	11860	11900	11900	11800	4831
637	20240105	092500	227107080	11900	11900	11900	11900	0
638	20240105	092400	227107080	11900	11830	11900	11830	5715
639	20240105	092300	159178530	11830	11840	11840	11830	909
640	20240105	092200	148419150	11870	11850	11870	11840	110
641	20240105	092100	147116500	11840	11840	11870	11840	514
642	20240105	092000	141026580	11840	11860	11860	11840	977
643	20240105	091900	129458570	11860	11850	11860	11850	201
644	20240105	091800	127076710	11860	11860	11860	11850	257
645	20240105	091700	124029470	11860	11870	11870	11860	380
646	20240105	091600	119518880	11890	11880	11890	11840	34
647	20240105	091500	119115610	11890	11880	11890	11880	140
648	20240105	091400	117452200	11880	11930	11930	11880	1830
649	20240105	091300	95676240	11930	11850	11930	11850	2145
650	20240105	091200	70200960	11870	11850	11870	11820	408
651	20240105	091100	65366130	11820	11850	11850	11820	82
652	20240105	091000	64396830	11850	11810	11850	11810	14
653	20240105	090900	64231410	11850	11860	11860	11820	2237
654	20240105	090800	37733990	11850	11870	11870	11850	862
655	20240105	090700	27518110	11860	11850	11860	11850	481
656	20240105	090600	21817110	11840	11840	11840	11840	215
657	20240105	090500	19271510	11840	11840	11840	11840	168
658	20240105	090400	17282390	11840	11840	11840	11840	358
659	20240105	090300	13043670	11840	11840	11840	11830	12
660	20240105	090200	12901690	11840	11840	11840	11840	7
661	20240105	090100	12818810	11840	11820	11840	11820	430
662	20240105	090000	7735130	11810	11790	11810	11790	655