KissMeData/040160/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192200	3060940790	4085	4085	4085	4085	4887
3	20240102	192100	3060940790	4085	4085	4085	4085	0
4	20240102	192000	3060940790	4085	4085	4085	4085	0
5	20240102	191900	3060940790	4085	4085	4085	4085	0
6	20240102	191800	3060940790	4085	4085	4085	4085	0
7	20240102	191700	3060940790	4085	4085	4085	4085	0
8	20240102	191600	3060940790	4085	4085	4085	4085	0
9	20240102	191500	3060940790	4085	4085	4085	4085	0
10	20240102	191400	3060940790	4085	4085	4085	4085	0
11	20240102	191300	3060940790	4085	4085	4085	4085	0
12	20240102	191200	3060940790	4085	4085	4085	4085	0
13	20240102	191100	3060940790	4085	4085	4085	4085	0
14	20240102	191000	3060940790	4085	4085	4085	4085	0
15	20240102	190900	3060940790	4085	4085	4085	4085	0
16	20240102	190800	3060940790	4085	4085	4085	4085	0
17	20240102	190700	3060940790	4085	4085	4085	4085	0
18	20240102	190600	3060940790	4085	4085	4085	4085	0
19	20240102	190500	3060940790	4085	4085	4085	4085	0
20	20240102	190400	3060940790	4085	4085	4085	4085	0
21	20240102	190300	3060940790	4085	4085	4085	4085	0
22	20240102	190200	3060940790	4085	4085	4085	4085	0
23	20240102	190100	3060940790	4085	4085	4085	4085	0
24	20240102	190000	3060940790	4085	4085	4085	4085	0
25	20240102	185900	3060940790	4085	4085	4085	4085	0
26	20240102	185800	3060940790	4085	4085	4085	4085	0
27	20240102	185700	3060940790	4085	4085	4085	4085	0
28	20240102	185600	3060940790	4085	4085	4085	4085	0
29	20240102	185500	3060940790	4085	4085	4085	4085	0
30	20240102	185400	3060940790	4085	4085	4085	4085	0
31	20240102	185300	3060940790	4085	4085	4085	4085	0
32	20240102	185200	3060940790	4085	4085	4085	4085	4887
33	20240102	185100	3060940790	4085	4085	4085	4085	0
34	20240102	185000	3060940790	4085	4085	4085	4085	0
35	20240102	184900	3060940790	4085	4085	4085	4085	0
36	20240102	184800	3060940790	4085	4085	4085	4085	0
37	20240102	184700	3060940790	4085	4085	4085	4085	0
38	20240102	184600	3060940790	4085	4085	4085	4085	0
39	20240102	184500	3060940790	4085	4085	4085	4085	0
40	20240102	184400	3060940790	4085	4085	4085	4085	0
41	20240102	184300	3060940790	4085	4085	4085	4085	0
42	20240102	184200	3060940790	4085	4085	4085	4085	0
43	20240102	184100	3060940790	4085	4085	4085	4085	0
44	20240102	184000	3060940790	4085	4085	4085	4085	0
45	20240102	183900	3060940790	4085	4085	4085	4085	0
46	20240102	183800	3060940790	4085	4085	4085	4085	0
47	20240102	183700	3060940790	4085	4085	4085	4085	0
48	20240102	183600	3060940790	4085	4085	4085	4085	0
49	20240102	183500	3060940790	4085	4085	4085	4085	0
50	20240102	183400	3060940790	4085	4085	4085	4085	0
51	20240102	183300	3060940790	4085	4085	4085	4085	0
52	20240102	183200	3060940790	4085	4085	4085	4085	0
53	20240102	183100	3060940790	4085	4085	4085	4085	0
54	20240102	183000	3060940790	4085	4085	4085	4085	0
55	20240102	182900	3060940790	4085	4085	4085	4085	0
56	20240102	182800	3060940790	4085	4085	4085	4085	0
57	20240102	182700	3060940790	4085	4085	4085	4085	0
58	20240102	182600	3060940790	4085	4085	4085	4085	0
59	20240102	182500	3060940790	4085	4085	4085	4085	0
60	20240102	182400	3060940790	4085	4085	4085	4085	0
61	20240102	182300	3060940790	4085	4085	4085	4085	0
62	20240102	182200	3060940790	4085	4085	4085	4085	4887
63	20240102	182100	3060940790	4085	4085	4085	4085	0
64	20240102	182000	3060940790	4085	4085	4085	4085	0
65	20240102	181900	3060940790	4085	4085	4085	4085	0
66	20240102	181800	3060940790	4085	4085	4085	4085	0
67	20240102	181700	3060940790	4085	4085	4085	4085	0
68	20240102	181600	3060940790	4085	4085	4085	4085	0
69	20240102	181500	3060940790	4085	4085	4085	4085	0
70	20240102	181400	3060940790	4085	4085	4085	4085	0
71	20240102	181300	3060940790	4085	4085	4085	4085	0
72	20240102	181200	3060940790	4085	4085	4085	4085	0
73	20240102	181100	3060940790	4085	4085	4085	4085	0
74	20240102	181000	3060940790	4085	4085	4085	4085	0
75	20240102	180900	3060940790	4085	4085	4085	4085	0
76	20240102	180800	3060940790	4085	4085	4085	4085	0
77	20240102	180700	3060940790	4085	4085	4085	4085	0
78	20240102	180600	3060940790	4085	4085	4085	4085	0
79	20240102	180500	3060940790	4085	4085	4085	4085	0
80	20240102	180400	3060940790	4085	4085	4085	4085	0
81	20240102	180300	3060940790	4085	4085	4085	4085	0
82	20240102	180200	3060940790	4085	4085	4085	4085	0
83	20240102	180100	3060940790	4085	4085	4085	4085	0
84	20240102	180000	3060940790	4085	4085	4085	4085	0
85	20240102	175900	3060940790	4085	4085	4085	4085	0
86	20240102	175800	3060940790	4085	4085	4085	4085	0
87	20240102	175700	3060940790	4085	4085	4085	4085	0
88	20240102	175600	3060940790	4085	4085	4085	4085	0
89	20240102	175500	3060940790	4085	4085	4085	4085	0
90	20240102	175400	3060940790	4085	4085	4085	4085	0
91	20240102	175300	3060940790	4085	4085	4085	4085	0
92	20240102	175200	3060940790	4085	4085	4085	4085	4887
93	20240102	175100	3060940790	4085	4085	4085	4085	0
94	20240102	175000	3060940790	4085	4085	4085	4085	0
95	20240102	174900	3060940790	4085	4085	4085	4085	0
96	20240102	174800	3060940790	4085	4085	4085	4085	0
97	20240102	174700	3060940790	4085	4085	4085	4085	0
98	20240102	174600	3060940790	4085	4085	4085	4085	0
99	20240102	174500	3060940790	4085	4085	4085	4085	0
100	20240102	174400	3060940790	4085	4085	4085	4085	0
101	20240102	174300	3060940790	4085	4085	4085	4085	0
102	20240102	174200	3060940790	4085	4085	4085	4085	0
103	20240102	174100	3060940790	4085	4085	4085	4085	0
104	20240102	174000	3060940790	4085	4085	4085	4085	0
105	20240102	173900	3060940790	4085	4085	4085	4085	0
106	20240102	173800	3060940790	4085	4085	4085	4085	0
107	20240102	173700	3060940790	4085	4085	4085	4085	0
108	20240102	173600	3060940790	4085	4085	4085	4085	0
109	20240102	173500	3060940790	4085	4085	4085	4085	0
110	20240102	173400	3060940790	4085	4085	4085	4085	0
111	20240102	173300	3060940790	4085	4085	4085	4085	0
112	20240102	173200	3060940790	4085	4085	4085	4085	0
113	20240102	173100	3060940790	4085	4085	4085	4085	0
114	20240102	173000	3060940790	4085	4085	4085	4085	0
115	20240102	172900	3060940790	4085	4085	4085	4085	0
116	20240102	172800	3060940790	4085	4085	4085	4085	0
117	20240102	172700	3060940790	4085	4085	4085	4085	0
118	20240102	172600	3060940790	4085	4085	4085	4085	0
119	20240102	172500	3060940790	4085	4085	4085	4085	0
120	20240102	172400	3060940790	4085	4085	4085	4085	0
121	20240102	172300	3060940790	4085	4085	4085	4085	0
122	20240102	172200	3060940790	4085	4085	4085	4085	4887
123	20240102	172100	3060940790	4085	4085	4085	4085	0
124	20240102	172000	3060940790	4085	4085	4085	4085	0
125	20240102	171900	3060940790	4085	4085	4085	4085	0
126	20240102	171800	3060940790	4085	4085	4085	4085	0
127	20240102	171700	3060940790	4085	4085	4085	4085	0
128	20240102	171600	3060940790	4085	4085	4085	4085	0
129	20240102	171500	3060940790	4085	4085	4085	4085	0
130	20240102	171400	3060940790	4085	4085	4085	4085	0
131	20240102	171300	3060940790	4085	4085	4085	4085	0
132	20240102	171200	3060940790	4085	4085	4085	4085	0
133	20240102	171100	3060940790	4085	4085	4085	4085	0
134	20240102	171000	3060940790	4085	4085	4085	4085	0
135	20240102	170900	3060940790	4085	4085	4085	4085	0
136	20240102	170800	3060940790	4085	4085	4085	4085	0
137	20240102	170700	3060940790	4085	4085	4085	4085	0
138	20240102	170600	3060940790	4085	4085	4085	4085	0
139	20240102	170500	3060940790	4085	4085	4085	4085	0
140	20240102	170400	3060940790	4085	4085	4085	4085	0
141	20240102	170300	3060940790	4085	4085	4085	4085	0
142	20240102	170200	3060940790	4085	4085	4085	4085	0
143	20240102	170100	3060940790	4085	4085	4085	4085	0
144	20240102	170000	3060940790	4085	4085	4085	4085	0
145	20240102	165900	3060940790	4085	4085	4085	4085	0
146	20240102	165800	3060940790	4085	4085	4085	4085	0
147	20240102	165700	3060940790	4085	4085	4085	4085	0
148	20240102	165600	3060940790	4085	4085	4085	4085	0
149	20240102	165500	3060940790	4085	4085	4085	4085	0
150	20240102	165400	3060940790	4085	4085	4085	4085	0
151	20240102	165300	3060940790	4085	4085	4085	4085	0
152	20240102	165200	3060940790	4085	4085	4085	4085	4887
153	20240102	165100	3060940790	4085	4085	4085	4085	0
154	20240102	165000	3060940790	4085	4085	4085	4085	0
155	20240102	164900	3060940790	4085	4085	4085	4085	0
156	20240102	164800	3060940790	4085	4085	4085	4085	0
157	20240102	164700	3060940790	4085	4085	4085	4085	0
158	20240102	164600	3060940790	4085	4085	4085	4085	0
159	20240102	164500	3060940790	4085	4085	4085	4085	0
160	20240102	164400	3060940790	4085	4085	4085	4085	0
161	20240102	164300	3060940790	4085	4085	4085	4085	0
162	20240102	164200	3060940790	4085	4085	4085	4085	0
163	20240102	164100	3060940790	4085	4085	4085	4085	0
164	20240102	164000	3060940790	4085	4085	4085	4085	0
165	20240102	163900	3060940790	4085	4085	4085	4085	0
166	20240102	163800	3060940790	4085	4085	4085	4085	0
167	20240102	163700	3060940790	4085	4085	4085	4085	0
168	20240102	163600	3060940790	4085	4085	4085	4085	0
169	20240102	163500	3060940790	4085	4085	4085	4085	0
170	20240102	163400	3060940790	4085	4085	4085	4085	0
171	20240102	163300	3060940790	4085	4085	4085	4085	0
172	20240102	163200	3060940790	4085	4085	4085	4085	0
173	20240102	163100	3060940790	4085	4085	4085	4085	0
174	20240102	163000	3060940790	4085	4085	4085	4085	0
175	20240102	162900	3060940790	4085	4085	4085	4085	0
176	20240102	162800	3060940790	4085	4085	4085	4085	0
177	20240102	162700	3060940790	4085	4085	4085	4085	0
178	20240102	162600	3060940790	4085	4085	4085	4085	0
179	20240102	162500	3060940790	4085	4085	4085	4085	0
180	20240102	162400	3060940790	4085	4085	4085	4085	0
181	20240102	162300	3060940790	4085	4085	4085	4085	0
182	20240102	162200	3060940790	4085	4085	4085	4085	4887
183	20240102	162100	3060940790	4085	4085	4085	4085	0
184	20240102	162000	3060940790	4085	4085	4085	4085	0
185	20240102	161900	3060940790	4085	4085	4085	4085	0
186	20240102	161800	3060940790	4085	4085	4085	4085	0
187	20240102	161700	3060940790	4085	4085	4085	4085	0
188	20240102	161600	3060940790	4085	4085	4085	4085	0
189	20240102	161500	3060940790	4085	4085	4085	4085	0
190	20240102	161400	3060940790	4085	4085	4085	4085	0
191	20240102	161300	3060940790	4085	4085	4085	4085	0
192	20240102	161200	3060940790	4085	4085	4085	4085	0
193	20240102	161100	3060940790	4085	4085	4085	4085	0
194	20240102	161000	3060940790	4085	4085	4085	4085	0
195	20240102	160900	3060940790	4085	4085	4085	4085	0
196	20240102	160800	3060940790	4085	4085	4085	4085	0
197	20240102	160700	3060940790	4085	4085	4085	4085	0
198	20240102	160600	3060940790	4085	4085	4085	4085	0
199	20240102	160500	3060940790	4085	4085	4085	4085	0
200	20240102	160400	3060940790	4085	4085	4085	4085	0
201	20240102	160300	3060940790	4085	4085	4085	4085	0
202	20240102	160200	3060940790	4085	4085	4085	4085	0
203	20240102	160100	3060940790	4085	4085	4085	4085	0
204	20240102	160000	3060940790	4085	4085	4085	4085	0
205	20240102	155900	3060940790	4085	4085	4085	4085	0
206	20240102	155800	3060940790	4085	4085	4085	4085	0
207	20240102	155700	3060940790	4085	4085	4085	4085	0
208	20240102	155600	3060940790	4085	4085	4085	4085	0
209	20240102	155500	3060940790	4085	4085	4085	4085	0
210	20240102	155400	3060940790	4085	4085	4085	4085	0
211	20240102	155300	3060940790	4085	4085	4085	4085	0
212	20240102	155200	3060940790	4085	4085	4085	4085	4887
213	20240102	155100	3060940790	4085	4085	4085	4085	0
214	20240102	155000	3060940790	4085	4085	4085	4085	0
215	20240102	154900	3060940790	4085	4085	4085	4085	0
216	20240102	154800	3060940790	4085	4085	4085	4085	0
217	20240102	154700	3060940790	4085	4085	4085	4085	0
218	20240102	154600	3060940790	4085	4085	4085	4085	0
219	20240102	154500	3060940790	4085	4085	4085	4085	0
220	20240102	154400	3060940790	4085	4085	4085	4085	0
221	20240102	154300	3060940790	4085	4085	4085	4085	0
222	20240102	154200	3060940790	4085	4085	4085	4085	0
223	20240102	154100	3060940790	4085	4085	4085	4085	0
224	20240102	154000	3060940790	4085	4085	4085	4085	0
225	20240102	153900	3060940790	4085	4085	4085	4085	0
226	20240102	153800	3060940790	4085	4085	4085	4085	0
227	20240102	153700	3060940790	4085	4085	4085	4085	0
228	20240102	153600	3060940790	4085	4085	4085	4085	0
229	20240102	153500	3060940790	4085	4085	4085	4085	0
230	20240102	153400	3060940790	4085	4085	4085	4085	0
231	20240102	153300	3060940790	4085	4085	4085	4085	0
232	20240102	153200	3060940790	4085	4085	4085	4085	0
233	20240102	153100	3060940790	4085	4085	4085	4085	0
234	20240102	153000	3060940790	4085	4085	4085	4085	4887
235	20240102	152900	3040977395	4090	4090	4090	4090	0
236	20240102	152800	3040977395	4090	4090	4090	4090	0
237	20240102	152700	3040977395	4090	4090	4090	4090	0
238	20240102	152600	3040977395	4090	4090	4090	4090	0
239	20240102	152500	3040977395	4090	4090	4090	4090	0
240	20240102	152400	3040977395	4090	4090	4090	4090	0
241	20240102	152300	3040977395	4090	4090	4090	4090	0
242	20240102	152200	3040977395	4090	4090	4090	4090	0
243	20240102	152100	3040977395	4090	4090	4090	4090	0
244	20240102	152000	3040977395	4090	4090	4090	4090	0
245	20240102	151900	3040977395	4090	4080	4090	4080	2488
246	20240102	151800	3030822155	4085	4090	4090	4080	954
247	20240102	151700	3026925340	4090	4085	4090	4085	107
248	20240102	151600	3026488130	4085	4080	4085	4080	828
249	20240102	151500	3023107500	4080	4090	4090	4080	2224
250	20240102	151400	3014021925	4090	4075	4090	4075	147
251	20240102	151300	3013422540	4070	4090	4090	4070	501
252	20240102	151200	3011373470	4090	4090	4090	4090	369
253	20240102	151100	3009864260	4090	4090	4095	4055	21063
254	20240102	151000	2924127120	4095	4090	4095	4085	264
255	20240102	150900	2923047330	4095	4085	4095	4085	468
256	20240102	150800	2921133870	4085	4085	4085	4085	286
257	20240102	150700	2919965560	4100	4100	4100	4095	669
258	20240102	150600	2917223610	4095	4085	4095	4085	692
259	20240102	150500	2914390060	4100	4085	4100	4085	904
260	20240102	150400	2910697175	4085	4080	4085	4080	1313
261	20240102	150300	2905334075	4080	4080	4080	4075	756
262	20240102	150200	2902249605	4080	4080	4085	4080	1280
263	20240102	150100	2897027200	4080	4080	4085	4080	1276
264	20240102	150000	2891816035	4080	4080	4085	4080	628
265	20240102	145900	2889253480	4080	4080	4085	4080	212
266	20240102	145800	2888387990	4080	4085	4085	4080	1459
267	20240102	145700	2882435265	4080	4080	4085	4080	1297
268	20240102	145600	2877141690	4085	4085	4085	4080	159
269	20240102	145500	2876492355	4085	4085	4085	4085	1120
270	20240102	145400	2871917155	4085	4080	4085	4080	781
271	20240102	145300	2868730305	4085	4085	4085	4080	2585
272	20240102	145200	2858180035	4085	4095	4095	4085	424
273	20240102	145100	2856447755	4095	4090	4095	4080	1489
274	20240102	145000	2850365085	4100	4095	4100	4090	249
275	20240102	144900	2849345430	4090	4090	4090	4090	27
276	20240102	144800	2849235000	4095	4090	4095	4085	774
277	20240102	144700	2846072130	4090	4100	4100	4090	579
278	20240102	144600	2843703975	4095	4100	4100	4095	70
279	20240102	144500	2843416995	4100	4095	4100	4095	1074
280	20240102	144400	2839018645	4100	4100	4100	4100	501
281	20240102	144300	2836964545	4105	4105	4105	4105	65
282	20240102	144200	2836697720	4105	4105	4105	4100	123
283	20240102	144100	2836193360	4105	4100	4105	4100	44
284	20240102	144000	2836012945	4100	4105	4105	4095	566
285	20240102	143900	2833693820	4100	4100	4105	4100	188
286	20240102	143800	2832922700	4105	4105	4105	4105	0
287	20240102	143700	2832922700	4105	4105	4105	4105	264
288	20240102	143600	2831838980	4105	4105	4105	4105	63
289	20240102	143500	2831580365	4100	4095	4100	4095	412
290	20240102	143400	2829891620	4095	4095	4100	4095	410
291	20240102	143300	2828212665	4095	4085	4095	4085	249
292	20240102	143200	2827194800	4085	4095	4095	4085	229
293	20240102	143100	2826257925	4095	4095	4100	4090	718
294	20240102	143000	2823319825	4095	4095	4100	4095	115
295	20240102	142900	2822848895	4100	4100	4100	4100	63
296	20240102	142800	2822590595	4100	4095	4100	4095	303
297	20240102	142700	2821349805	4095	4100	4100	4095	171
298	20240102	142600	2820649245	4095	4095	4100	4095	952
299	20240102	142500	2816750325	4100	4095	4100	4095	451
300	20240102	142400	2814902820	4100	4100	4105	4100	99
301	20240102	142300	2814496900	4105	4105	4105	4105	184
302	20240102	142200	2813741580	4095	4095	4095	4095	32
303	20240102	142100	2813610540	4105	4100	4105	4100	181
304	20240102	142000	2812868125	4100	4100	4100	4100	152
305	20240102	141900	2812244925	4100	4090	4100	4090	6
306	20240102	141800	2812220375	4100	4095	4100	4095	207
307	20240102	141700	2811372370	4105	4090	4105	4090	279
308	20240102	141600	2810231205	4090	4090	4090	4085	1371
309	20240102	141500	2804623820	4085	4085	4085	4080	2929
310	20240102	141400	2792658905	4085	4085	4090	4080	12095
311	20240102	141300	2743250565	4065	4070	4085	4065	1738
312	20240102	141200	2736177605	4070	4080	4085	4070	5530
313	20240102	141100	2713646235	4085	4095	4095	4085	965
314	20240102	141000	2709700600	4090	4090	4090	4080	1603
315	20240102	140900	2703155700	4080	4085	4085	4080	3395
316	20240102	140800	2689302725	4090	4110	4115	4085	3178
317	20240102	140700	2676310745	4115	4115	4115	4115	62
318	20240102	140600	2676055615	4115	4095	4115	4090	1199
319	20240102	140500	2671150125	4115	4095	4115	4095	553
320	20240102	140400	2668875790	4090	4095	4100	4090	1394
321	20240102	140300	2663173080	4095	4125	4125	4095	390
322	20240102	140200	2661575705	4120	4120	4120	4120	74
323	20240102	140100	2661270825	4125	4095	4125	4095	1516
324	20240102	140000	2655037505	4095	4100	4100	4095	260
325	20240102	135900	2653972475	4100	4100	4100	4100	64
326	20240102	135800	2653710075	4100	4100	4100	4100	63
327	20240102	135700	2653451775	4100	4095	4100	4095	760
328	20240102	135600	2650339570	4095	4100	4100	4095	69
329	20240102	135500	2650056695	4100	4115	4120	4100	617
330	20240102	135400	2647524665	4120	4120	4120	4120	1
331	20240102	135300	2647520545	4115	4115	4115	4115	578
332	20240102	135200	2645142075	4115	4115	4115	4115	63
333	20240102	135100	2644882830	4115	4115	4115	4115	8
334	20240102	135000	2644849910	4105	4115	4115	4105	587
335	20240102	134900	2642439305	4100	4100	4100	4095	323
336	20240102	134800	2641115010	4100	4095	4100	4095	313
337	20240102	134700	2639832170	4100	4100	4100	4100	103
338	20240102	134600	2639409870	4100	4090	4100	4090	128
339	20240102	134500	2638885400	4095	4115	4115	4090	3895
340	20240102	134400	2622926895	4100	4110	4110	4100	1161
341	20240102	134300	2618161155	4105	4120	4120	4105	43
342	20240102	134200	2617984625	4105	4120	4120	4105	64
343	20240102	134100	2617720975	4120	4120	4120	4120	246
344	20240102	134000	2616707455	4120	4120	4120	4120	68
345	20240102	133900	2616427295	4120	4120	4120	4120	64
346	20240102	133800	2616163615	4120	4110	4120	4105	3475
347	20240102	133700	2601883530	4110	4110	4110	4110	1500
348	20240102	133600	2595718530	4110	4105	4110	4105	171
349	20240102	133500	2595016265	4105	4115	4115	4105	437
350	20240102	133400	2593221045	4100	4120	4120	4100	504
351	20240102	133300	2591154625	4090	4120	4120	4090	2856
352	20240102	133200	2579440765	4120	4120	4120	4120	139
353	20240102	133100	2578868085	4120	4110	4120	4110	193
354	20240102	133000	2578073285	4110	4110	4110	4110	64
355	20240102	132900	2577810245	4110	4100	4110	4100	249
356	20240102	132800	2576787110	4100	4100	4115	4100	3288
357	20240102	132700	2563305335	4110	4115	4115	4105	5617
358	20240102	132600	2540223655	4120	4130	4135	4120	2486
359	20240102	132500	2529962185	4130	4120	4130	4120	1877
360	20240102	132400	2522215195	4125	4125	4125	4110	633
361	20240102	132300	2519607535	4110	4125	4125	4110	117
362	20240102	132200	2519125705	4125	4105	4130	4105	2073
363	20240102	132100	2510594340	4105	4110	4130	4105	626
364	20240102	132000	2508023000	4135	4110	4135	4105	1373
365	20240102	131900	2502380095	4135	4130	4135	4130	281
366	20240102	131800	2501219500	4135	4140	4140	4135	347
367	20240102	131700	2499784025	4110	4145	4145	4110	1166
368	20240102	131600	2494985505	4150	4145	4150	4145	644
369	20240102	131500	2492313405	4150	4140	4150	4140	369
370	20240102	131400	2490783515	4145	4155	4155	4110	4688
371	20240102	131300	2471425940	4155	4135	4155	4105	1913
372	20240102	131200	2463520720	4100	4170	4175	4070	18195
373	20240102	131100	2388775660	4175	4175	4180	4165	2163
374	20240102	131000	2379746305	4175	4130	4180	4130	4856
375	20240102	130900	2359561885	4130	4150	4150	4120	5030
376	20240102	130800	2338751125	4125	4160	4160	4110	4352
377	20240102	130700	2320735300	4160	4110	4270	4105	53099
378	20240102	130600	2097226860	4110	4100	4120	4100	2344
379	20240102	130500	2087598395	4090	4100	4100	4090	796
380	20240102	130400	2084337575	4100	4085	4100	4085	439
381	20240102	130300	2082540985	4090	4090	4090	4090	221
382	20240102	130200	2081637095	4090	4095	4095	4065	3816
383	20240102	130100	2066078845	4095	4100	4100	4095	212
384	20240102	130000	2065210390	4100	4100	4100	4095	1113
385	20240102	125900	2060649765	4105	4100	4105	4100	1931
386	20240102	125800	2052726055	4105	4105	4105	4100	435
387	20240102	125700	2050940410	4105	4105	4105	4105	1
388	20240102	125600	2050936305	4105	4100	4105	4100	162
389	20240102	125500	2050271955	4100	4100	4100	4100	215
390	20240102	125400	2049390455	4105	4100	4105	4100	876
391	20240102	125300	2045798475	4100	4100	4105	4100	132
392	20240102	125200	2045257270	4105	4100	4105	4100	214
393	20240102	125100	2044379295	4100	4100	4100	4095	1451
394	20240102	125000	2038430950	4095	4095	4100	4095	1032
395	20240102	124900	2034204905	4095	4090	4095	4090	415
396	20240102	124800	2032506605	4095	4095	4095	4090	513
397	20240102	124700	2030407370	4095	4095	4095	4095	40
398	20240102	124600	2030243570	4095	4090	4095	4090	411
399	20240102	124500	2028561875	4090	4090	4090	4090	546
400	20240102	124400	2026328735	4090	4085	4090	4085	144
401	20240102	124300	2025740280	4085	4090	4090	4085	452
402	20240102	124200	2023892600	4090	4085	4090	4085	628
403	20240102	124100	2021324950	4085	4090	4090	4085	377
404	20240102	124000	2019784900	4090	4080	4090	4080	626
405	20240102	123900	2017229370	4075	4085	4085	4075	459
406	20240102	123800	2015356355	4085	4090	4090	4085	146
407	20240102	123700	2014759900	4095	4090	4095	4090	205
408	20240102	123600	2013920530	4090	4090	4090	4090	154
409	20240102	123500	2013290670	4090	4085	4090	4085	632
410	20240102	123400	2010706760	4085	4085	4085	4085	420
411	20240102	123300	2008991060	4085	4085	4085	4085	132
412	20240102	123200	2008451840	4080	4090	4090	4080	1469
413	20240102	123100	2002455970	4090	4085	4090	4080	747
414	20240102	123000	1999405845	4080	4090	4095	4080	446
415	20240102	122900	1997583025	4085	4080	4085	4080	281
416	20240102	122800	1996435630	4080	4075	4080	4070	127
417	20240102	122700	1995917680	4060	4080	4080	4060	433
418	20240102	122600	1994157035	4080	4065	4080	4060	1047
419	20240102	122500	1989904505	4065	4070	4080	4065	370
420	20240102	122400	1988398715	4070	4070	4070	4065	1214
421	20240102	122300	1983462735	4070	4080	4085	4070	269
422	20240102	122200	1982365205	4080	4080	4080	4070	289
423	20240102	122100	1981186185	4080	4080	4080	4065	301
424	20240102	122000	1979959245	4060	4070	4070	4060	4507
425	20240102	121900	1961643475	4070	4080	4080	4070	448
426	20240102	121800	1959818110	4070	4085	4085	4070	144
427	20240102	121700	1959230485	4085	4075	4090	4070	2084
428	20240102	121600	1950742500	4080	4080	4080	4080	649
429	20240102	121500	1948094580	4085	4095	4095	4085	137
430	20240102	121400	1947534925	4095	4095	4095	4095	234
431	20240102	121300	1946576695	4095	4085	4095	4080	407
432	20240102	121200	1944911990	4090	4090	4090	4090	101
433	20240102	121100	1944498900	4085	4080	4085	4080	2661
434	20240102	121000	1933641460	4080	4080	4080	4080	100
435	20240102	120900	1933233460	4070	4080	4080	4070	228
436	20240102	120800	1932304890	4080	4080	4080	4070	160
437	20240102	120700	1931652100	4080	4080	4080	4080	134
438	20240102	120600	1931105380	4075	4085	4085	4075	51
439	20240102	120500	1930897485	4080	4070	4080	4070	355
440	20240102	120400	1929450315	4070	4075	4075	4070	749
441	20240102	120300	1926401560	4075	4075	4075	4070	99
442	20240102	120200	1925998405	4080	4080	4080	4070	696
443	20240102	120100	1923164225	4080	4080	4080	4080	231
444	20240102	120000	1922221745	4080	4075	4080	4070	1653
445	20240102	115900	1915493210	4075	4070	4075	4070	1125
446	20240102	115800	1910913230	4070	4080	4080	4065	799
447	20240102	115700	1907659935	4080	4080	4085	4080	1067
448	20240102	115600	1903306570	4085	4105	4105	4085	1683
449	20240102	115500	1896423540	4095	4090	4110	4090	255
450	20240102	115400	1895379150	4090	4110	4110	4090	621
451	20240102	115300	1892835850	4110	4095	4110	4095	908
452	20240102	115200	1889115745	4095	4115	4115	4095	1103
453	20240102	115100	1884589005	4115	4115	4115	4100	804
454	20240102	115000	1881292295	4120	4120	4120	4120	205
455	20240102	114900	1880447695	4120	4120	4120	4105	1002
456	20240102	114800	1876319470	4120	4100	4120	4100	3608
457	20240102	114700	1861473100	4110	4110	4110	4110	161
458	20240102	114600	1860811390	4100	4105	4110	4095	1085
459	20240102	114500	1856357465	4105	4090	4105	4090	1113
460	20240102	114400	1851798795	4095	4100	4100	4095	1087
461	20240102	114300	1847342515	4100	4095	4100	4095	1282
462	20240102	114200	1842090795	4095	4095	4095	4090	145
463	20240102	114100	1841497690	4095	4090	4095	4090	334
464	20240102	114000	1840131525	4090	4095	4095	4090	137
465	20240102	113900	1839571135	4095	4095	4095	4095	691
466	20240102	113800	1836741490	4085	4085	4095	4085	12
467	20240102	113700	1836692370	4085	4100	4105	4080	1692
468	20240102	113600	1829759060	4095	4090	4105	4090	1876
469	20240102	113500	1822075925	4090	4075	4090	4075	1851
470	20240102	113400	1814520310	4080	4085	4085	4080	434
471	20240102	113300	1812749565	4085	4080	4085	4080	472
472	20240102	113200	1810823695	4085	4080	4085	4080	518
473	20240102	113100	1808709390	4080	4080	4080	4075	516
474	20240102	113000	1806604125	4080	4080	4080	4075	753
475	20240102	112900	1803533885	4080	4075	4080	4075	1338
476	20240102	112800	1798074920	4075	4075	4075	4075	85
477	20240102	112700	1797728545	4075	4090	4090	4075	907
478	20240102	112600	1794025275	4090	4090	4090	4085	779
479	20240102	112500	1790840755	4090	4090	4090	4090	1067
480	20240102	112400	1786476725	4090	4085	4090	4085	1200
481	20240102	112300	1781571725	4090	4090	4090	4090	335
482	20240102	112200	1780201575	4080	4085	4090	4080	544
483	20240102	112100	1777981455	4085	4085	4085	4085	1566
484	20240102	112000	1771584345	4085	4070	4085	4070	627
485	20240102	111900	1769026215	4070	4070	4075	4070	849
486	20240102	111800	1765567685	4070	4065	4070	4065	598
487	20240102	111700	1763136810	4055	4045	4055	4045	3781
488	20240102	111600	1747812000	4040	4050	4050	4040	2416
489	20240102	111500	1738039075	4045	4045	4050	4045	153
490	20240102	111400	1737420135	4050	4055	4055	4045	1649
491	20240102	111300	1730743810	4050	4055	4055	4050	1719
492	20240102	111200	1723780835	4055	4050	4055	4050	1403
493	20240102	111100	1718096450	4050	4055	4055	4050	456
494	20240102	111000	1716248895	4055	4055	4055	4050	1495
495	20240102	110900	1710191670	4055	4055	4065	4055	1205
496	20240102	110800	1705305070	4060	4065	4065	4060	260
497	20240102	110700	1704249465	4055	4060	4060	4055	3025
498	20240102	110600	1691978625	4060	4070	4070	4060	102
499	20240102	110500	1691564495	4055	4055	4055	4055	278
500	20240102	110400	1690437205	4055	4055	4055	4055	2766
501	20240102	110300	1679221075	4055	4065	4065	4055	1041
502	20240102	110200	1674997975	4065	4055	4065	4055	747
503	20240102	110100	1671964925	4055	4055	4055	4055	2
504	20240102	110000	1671956815	4065	4060	4065	4050	4128
505	20240102	105900	1655215410	4060	4070	4070	4060	592
506	20240102	105800	1652811480	4065	4060	4075	4060	503
507	20240102	105700	1650766785	4075	4075	4075	4060	1037
508	20240102	105600	1646544505	4075	4060	4075	4055	640
509	20240102	105500	1643947960	4060	4065	4070	4055	1595
510	20240102	105400	1637473010	4070	4075	4075	4070	1525
511	20240102	105300	1631262530	4090	4080	4090	4075	1747
512	20240102	105200	1624134390	4080	4090	4090	4080	211
513	20240102	105100	1623272285	4095	4070	4095	4070	1899
514	20240102	105000	1615530805	4070	4055	4070	4055	2483
515	20240102	104900	1605452655	4060	4055	4060	4050	2085
516	20240102	104800	1597000590	4055	4065	4070	4055	2686
517	20240102	104700	1586095800	4070	4075	4075	4060	2770
518	20240102	104600	1574831340	4075	4080	4080	4075	742
519	20240102	104500	1571806855	4080	4085	4085	4070	873
520	20240102	104400	1568248405	4075	4090	4090	4065	1965
521	20240102	104300	1560251495	4090	4095	4105	4070	7718
522	20240102	104200	1528695580	4105	4100	4110	4100	1338
523	20240102	104100	1523208845	4100	4085	4100	4085	3908
524	20240102	104000	1507203660	4085	4085	4090	4080	1125
525	20240102	103900	1502607930	4085	4075	4085	4075	1063
526	20240102	103800	1498270095	4075	4075	4080	4050	1478
527	20240102	103700	1492246460	4075	4055	4075	4055	537
528	20240102	103600	1490063005	4065	4045	4065	4045	3089
529	20240102	103500	1477548490	4045	4055	4055	4040	1232
530	20240102	103400	1472570040	4045	4050	4055	4045	915
531	20240102	103300	1468867525	4045	4070	4075	4035	2919
532	20240102	103200	1457048325	4040	4075	4075	4040	4413
533	20240102	103100	1439182090	4075	4045	4075	4045	668
534	20240102	103000	1436464880	4045	4050	4050	4045	686
535	20240102	102900	1433688895	4045	4055	4075	4045	2238
536	20240102	102800	1424629365	4045	4045	4080	4040	3668
537	20240102	102700	1409779290	4035	4045	4045	4030	3190
538	20240102	102600	1396906030	4045	4050	4070	4040	5380
539	20240102	102500	1375144880	4050	4055	4055	4045	1808
540	20240102	102400	1367820440	4055	4055	4055	4050	2438
541	20240102	102300	1357944535	4055	4060	4070	4055	4510
542	20240102	102200	1339642965	4065	4070	4085	4065	1942
543	20240102	102100	1331745060	4070	4085	4085	4055	1613
544	20240102	102000	1325161045	4085	4070	4085	4040	7354
545	20240102	101900	1295355900	4070	4080	4090	4065	5573
546	20240102	101800	1272668265	4080	4090	4095	4070	4670
547	20240102	101700	1253595015	4095	4065	4095	4065	3176
548	20240102	101600	1240618640	4070	4045	4070	4040	7351
549	20240102	101500	1210820040	4045	4040	4045	4020	5488
550	20240102	101400	1188684190	4020	4085	4085	4020	33259
551	20240102	101300	1053509865	4085	4105	4115	4085	29177
552	20240102	101200	934138210	4110	4105	4120	4100	12658
553	20240102	101100	882170730	4110	4135	4145	4100	8653
554	20240102	101000	846546015	4150	4135	4150	4135	4833
555	20240102	100900	826496630	4150	4110	4150	4110	10236
556	20240102	100800	784237705	4110	4125	4130	4105	10609
557	20240102	100700	740527705	4125	4140	4140	4110	16287
558	20240102	100600	673375660	4140	4130	4160	4120	2822
559	20240102	100500	661688285	4135	4170	4180	4135	12177
560	20240102	100400	611111135	4170	4190	4200	4170	13566
561	20240102	100300	554350650	4195	4100	4200	4095	14442
562	20240102	100200	494523290	4105	4100	4120	4090	11952
563	20240102	100100	445598890	4090	4140	4140	4080	29475
564	20240102	100000	324959690	4120	4155	4180	4100	73563