KissMeData/065450/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194400	72541992700	5040	5040	5040	5040	105936
3	20240112	194300	72541992700	5040	5040	5040	5040	0
4	20240112	194200	72541992700	5040	5040	5040	5040	0
5	20240112	194100	72541992700	5040	5040	5040	5040	0
6	20240112	194000	72541992700	5040	5040	5040	5040	0
7	20240112	193900	72541992700	5040	5040	5040	5040	0
8	20240112	193800	72541992700	5040	5040	5040	5040	0
9	20240112	193700	72541992700	5040	5040	5040	5040	0
10	20240112	193600	72541992700	5040	5040	5040	5040	0
11	20240112	193500	72541992700	5040	5040	5040	5040	0
12	20240112	193400	72541992700	5040	5040	5040	5040	0
13	20240112	193300	72541992700	5040	5040	5040	5040	0
14	20240112	193200	72541992700	5040	5040	5040	5040	0
15	20240112	193100	72541992700	5040	5040	5040	5040	0
16	20240112	193000	72541992700	5040	5040	5040	5040	0
17	20240112	192900	72541992700	5040	5040	5040	5040	0
18	20240112	192800	72541992700	5040	5040	5040	5040	0
19	20240112	192700	72541992700	5040	5040	5040	5040	0
20	20240112	192600	72541992700	5040	5040	5040	5040	0
21	20240112	192500	72541992700	5040	5040	5040	5040	0
22	20240112	192400	72541992700	5040	5040	5040	5040	0
23	20240112	192300	72541992700	5040	5040	5040	5040	0
24	20240112	192200	72541992700	5040	5040	5040	5040	0
25	20240112	192100	72541992700	5040	5040	5040	5040	0
26	20240112	192000	72541992700	5040	5040	5040	5040	0
27	20240112	191900	72541992700	5040	5040	5040	5040	0
28	20240112	191800	72541992700	5040	5040	5040	5040	0
29	20240112	191700	72541992700	5040	5040	5040	5040	0
30	20240112	191600	72541992700	5040	5040	5040	5040	0
31	20240112	191500	72541992700	5040	5040	5040	5040	0
32	20240112	191400	72541992700	5040	5040	5040	5040	105936
33	20240112	191300	72541992700	5040	5040	5040	5040	0
34	20240112	191200	72541992700	5040	5040	5040	5040	0
35	20240112	191100	72541992700	5040	5040	5040	5040	0
36	20240112	191000	72541992700	5040	5040	5040	5040	0
37	20240112	190900	72541992700	5040	5040	5040	5040	0
38	20240112	190800	72541992700	5040	5040	5040	5040	0
39	20240112	190700	72541992700	5040	5040	5040	5040	0
40	20240112	190600	72541992700	5040	5040	5040	5040	0
41	20240112	190500	72541992700	5040	5040	5040	5040	0
42	20240112	190400	72541992700	5040	5040	5040	5040	0
43	20240112	190300	72541992700	5040	5040	5040	5040	0
44	20240112	190200	72541992700	5040	5040	5040	5040	0
45	20240112	190100	72541992700	5040	5040	5040	5040	0
46	20240112	190000	72541992700	5040	5040	5040	5040	0
47	20240112	185900	72541992700	5040	5040	5040	5040	0
48	20240112	185800	72541992700	5040	5040	5040	5040	0
49	20240112	185700	72541992700	5040	5040	5040	5040	0
50	20240112	185600	72541992700	5040	5040	5040	5040	0
51	20240112	185500	72541992700	5040	5040	5040	5040	0
52	20240112	185400	72541992700	5040	5040	5040	5040	0
53	20240112	185300	72541992700	5040	5040	5040	5040	0
54	20240112	185200	72541992700	5040	5040	5040	5040	0
55	20240112	185100	72541992700	5040	5040	5040	5040	0
56	20240112	185000	72541992700	5040	5040	5040	5040	0
57	20240112	184900	72541992700	5040	5040	5040	5040	0
58	20240112	184800	72541992700	5040	5040	5040	5040	0
59	20240112	184700	72541992700	5040	5040	5040	5040	0
60	20240112	184600	72541992700	5040	5040	5040	5040	0
61	20240112	184500	72541992700	5040	5040	5040	5040	0
62	20240112	184400	72541992700	5040	5040	5040	5040	105936
63	20240112	184300	72541992700	5040	5040	5040	5040	0
64	20240112	184200	72541992700	5040	5040	5040	5040	0
65	20240112	184100	72541992700	5040	5040	5040	5040	0
66	20240112	184000	72541992700	5040	5040	5040	5040	0
67	20240112	183900	72541992700	5040	5040	5040	5040	0
68	20240112	183800	72541992700	5040	5040	5040	5040	0
69	20240112	183700	72541992700	5040	5040	5040	5040	0
70	20240112	183600	72541992700	5040	5040	5040	5040	0
71	20240112	183500	72541992700	5040	5040	5040	5040	0
72	20240112	183400	72541992700	5040	5040	5040	5040	0
73	20240112	183300	72541992700	5040	5040	5040	5040	0
74	20240112	183200	72541992700	5040	5040	5040	5040	0
75	20240112	183100	72541992700	5040	5040	5040	5040	0
76	20240112	183000	72541992700	5040	5040	5040	5040	0
77	20240112	182900	72541992700	5040	5040	5040	5040	0
78	20240112	182800	72541992700	5040	5040	5040	5040	0
79	20240112	182700	72541992700	5040	5040	5040	5040	0
80	20240112	182600	72541992700	5040	5040	5040	5040	0
81	20240112	182500	72541992700	5040	5040	5040	5040	0
82	20240112	182400	72541992700	5040	5040	5040	5040	0
83	20240112	182300	72541992700	5040	5040	5040	5040	0
84	20240112	182200	72541992700	5040	5040	5040	5040	0
85	20240112	182100	72541992700	5040	5040	5040	5040	0
86	20240112	182000	72541992700	5040	5040	5040	5040	0
87	20240112	181900	72541992700	5040	5040	5040	5040	0
88	20240112	181800	72541992700	5040	5040	5040	5040	0
89	20240112	181700	72541992700	5040	5040	5040	5040	0
90	20240112	181600	72541992700	5040	5040	5040	5040	0
91	20240112	181500	72541992700	5040	5040	5040	5040	0
92	20240112	181400	72541992700	5040	5040	5040	5040	105936
93	20240112	181300	72541992700	5040	5040	5040	5040	0
94	20240112	181200	72541992700	5040	5040	5040	5040	0
95	20240112	181100	72541992700	5040	5040	5040	5040	0
96	20240112	181000	72541992700	5040	5040	5040	5040	0
97	20240112	180900	72541992700	5040	5040	5040	5040	0
98	20240112	180800	72541992700	5040	5040	5040	5040	0
99	20240112	180700	72541992700	5040	5040	5040	5040	0
100	20240112	180600	72541992700	5040	5040	5040	5040	0
101	20240112	180500	72541992700	5040	5040	5040	5040	0
102	20240112	180400	72541992700	5040	5040	5040	5040	0
103	20240112	180300	72541992700	5040	5040	5040	5040	0
104	20240112	180200	72541992700	5040	5040	5040	5040	0
105	20240112	180100	72541992700	5040	5040	5040	5040	0
106	20240112	180000	72541992700	5040	5040	5040	5040	0
107	20240112	175900	72541992700	5040	5040	5040	5040	0
108	20240112	175800	72541992700	5040	5040	5040	5040	0
109	20240112	175700	72541992700	5040	5040	5040	5040	0
110	20240112	175600	72541992700	5040	5040	5040	5040	0
111	20240112	175500	72541992700	5040	5040	5040	5040	0
112	20240112	175400	72541992700	5040	5040	5040	5040	0
113	20240112	175300	72541992700	5040	5040	5040	5040	0
114	20240112	175200	72541992700	5040	5040	5040	5040	0
115	20240112	175100	72541992700	5040	5040	5040	5040	0
116	20240112	175000	72541992700	5040	5040	5040	5040	0
117	20240112	174900	72541992700	5040	5040	5040	5040	0
118	20240112	174800	72541992700	5040	5040	5040	5040	0
119	20240112	174700	72541992700	5040	5040	5040	5040	0
120	20240112	174600	72541992700	5040	5040	5040	5040	0
121	20240112	174500	72541992700	5040	5040	5040	5040	0
122	20240112	174400	72541992700	5040	5040	5040	5040	105936
123	20240112	174300	72541992700	5040	5040	5040	5040	0
124	20240112	174200	72541992700	5040	5040	5040	5040	0
125	20240112	174100	72541992700	5040	5040	5040	5040	0
126	20240112	174000	72541992700	5040	5040	5040	5040	0
127	20240112	173900	72541992700	5040	5040	5040	5040	0
128	20240112	173800	72541992700	5040	5040	5040	5040	0
129	20240112	173700	72541992700	5040	5040	5040	5040	0
130	20240112	173600	72541992700	5040	5040	5040	5040	0
131	20240112	173500	72541992700	5040	5040	5040	5040	0
132	20240112	173400	72541992700	5040	5040	5040	5040	0
133	20240112	173300	72541992700	5040	5040	5040	5040	0
134	20240112	173200	72541992700	5040	5040	5040	5040	0
135	20240112	173100	72541992700	5040	5040	5040	5040	0
136	20240112	173000	72541992700	5040	5040	5040	5040	0
137	20240112	172900	72541992700	5040	5040	5040	5040	0
138	20240112	172800	72541992700	5040	5040	5040	5040	0
139	20240112	172700	72541992700	5040	5040	5040	5040	0
140	20240112	172600	72541992700	5040	5040	5040	5040	0
141	20240112	172500	72541992700	5040	5040	5040	5040	0
142	20240112	172400	72541992700	5040	5040	5040	5040	0
143	20240112	172300	72541992700	5040	5040	5040	5040	0
144	20240112	172200	72541992700	5040	5040	5040	5040	0
145	20240112	172100	72541992700	5040	5040	5040	5040	0
146	20240112	172000	72541992700	5040	5040	5040	5040	0
147	20240112	171900	72541992700	5040	5040	5040	5040	0
148	20240112	171800	72541992700	5040	5040	5040	5040	0
149	20240112	171700	72541992700	5040	5040	5040	5040	0
150	20240112	171600	72541992700	5040	5040	5040	5040	0
151	20240112	171500	72541992700	5040	5040	5040	5040	0
152	20240112	171400	72541992700	5040	5040	5040	5040	105936
153	20240112	171300	72541992700	5040	5040	5040	5040	0
154	20240112	171200	72541992700	5040	5040	5040	5040	0
155	20240112	171100	72541992700	5040	5040	5040	5040	0
156	20240112	171000	72541992700	5040	5040	5040	5040	0
157	20240112	170900	72541992700	5040	5040	5040	5040	0
158	20240112	170800	72541992700	5040	5040	5040	5040	0
159	20240112	170700	72541992700	5040	5040	5040	5040	0
160	20240112	170600	72541992700	5040	5040	5040	5040	0
161	20240112	170500	72541992700	5040	5040	5040	5040	0
162	20240112	170400	72541992700	5040	5040	5040	5040	0
163	20240112	170300	72541992700	5040	5040	5040	5040	0
164	20240112	170200	72541992700	5040	5040	5040	5040	0
165	20240112	170100	72541992700	5040	5040	5040	5040	0
166	20240112	170000	72541992700	5040	5040	5040	5040	0
167	20240112	165900	72541992700	5040	5040	5040	5040	0
168	20240112	165800	72541992700	5040	5040	5040	5040	0
169	20240112	165700	72541992700	5040	5040	5040	5040	0
170	20240112	165600	72541992700	5040	5040	5040	5040	0
171	20240112	165500	72541992700	5040	5040	5040	5040	0
172	20240112	165400	72541992700	5040	5040	5040	5040	0
173	20240112	165300	72541992700	5040	5040	5040	5040	0
174	20240112	165200	72541992700	5040	5040	5040	5040	0
175	20240112	165100	72541992700	5040	5040	5040	5040	0
176	20240112	165000	72541992700	5040	5040	5040	5040	0
177	20240112	164900	72541992700	5040	5040	5040	5040	0
178	20240112	164800	72541992700	5040	5040	5040	5040	0
179	20240112	164700	72541992700	5040	5040	5040	5040	0
180	20240112	164600	72541992700	5040	5040	5040	5040	0
181	20240112	164500	72541992700	5040	5040	5040	5040	0
182	20240112	164400	72541992700	5040	5040	5040	5040	105936
183	20240112	164300	72541992700	5040	5040	5040	5040	0
184	20240112	164200	72541992700	5040	5040	5040	5040	0
185	20240112	164100	72541992700	5040	5040	5040	5040	0
186	20240112	164000	72541992700	5040	5040	5040	5040	0
187	20240112	163900	72541992700	5040	5040	5040	5040	0
188	20240112	163800	72541992700	5040	5040	5040	5040	0
189	20240112	163700	72541992700	5040	5040	5040	5040	0
190	20240112	163600	72541992700	5040	5040	5040	5040	0
191	20240112	163500	72541992700	5040	5040	5040	5040	0
192	20240112	163400	72541992700	5040	5040	5040	5040	0
193	20240112	163300	72541992700	5040	5040	5040	5040	0
194	20240112	163200	72541992700	5040	5040	5040	5040	0
195	20240112	163100	72541992700	5040	5040	5040	5040	0
196	20240112	163000	72541992700	5040	5040	5040	5040	0
197	20240112	162900	72541992700	5040	5040	5040	5040	0
198	20240112	162800	72541992700	5040	5040	5040	5040	0
199	20240112	162700	72541992700	5040	5040	5040	5040	0
200	20240112	162600	72541992700	5040	5040	5040	5040	0
201	20240112	162500	72541992700	5040	5040	5040	5040	0
202	20240112	162400	72541992700	5040	5040	5040	5040	0
203	20240112	162300	72541992700	5040	5040	5040	5040	0
204	20240112	162200	72541992700	5040	5040	5040	5040	0
205	20240112	162100	72541992700	5040	5040	5040	5040	0
206	20240112	162000	72541992700	5040	5040	5040	5040	0
207	20240112	161900	72541992700	5040	5040	5040	5040	0
208	20240112	161800	72541992700	5040	5040	5040	5040	0
209	20240112	161700	72541992700	5040	5040	5040	5040	0
210	20240112	161600	72541992700	5040	5040	5040	5040	0
211	20240112	161500	72541992700	5040	5040	5040	5040	0
212	20240112	161400	72541992700	5040	5040	5040	5040	105936
213	20240112	161300	72541992700	5040	5040	5040	5040	0
214	20240112	161200	72541992700	5040	5040	5040	5040	0
215	20240112	161100	72541992700	5040	5040	5040	5040	0
216	20240112	161000	72541992700	5040	5040	5040	5040	0
217	20240112	160900	72541992700	5040	5040	5040	5040	0
218	20240112	160800	72541992700	5040	5040	5040	5040	0
219	20240112	160700	72541992700	5040	5040	5040	5040	0
220	20240112	160600	72541992700	5040	5040	5040	5040	0
221	20240112	160500	72541992700	5040	5040	5040	5040	0
222	20240112	160400	72541992700	5040	5040	5040	5040	0
223	20240112	160300	72541992700	5040	5040	5040	5040	0
224	20240112	160200	72541992700	5040	5040	5040	5040	0
225	20240112	160100	72541992700	5040	5040	5040	5040	0
226	20240112	160000	72541992700	5040	5040	5040	5040	0
227	20240112	155900	72541992700	5040	5040	5040	5040	0
228	20240112	155800	72541992700	5040	5040	5040	5040	0
229	20240112	155700	72541992700	5040	5040	5040	5040	0
230	20240112	155600	72541992700	5040	5040	5040	5040	0
231	20240112	155500	72541992700	5040	5040	5040	5040	0
232	20240112	155400	72541992700	5040	5040	5040	5040	0
233	20240112	155300	72541992700	5040	5040	5040	5040	0
234	20240112	155200	72541992700	5040	5040	5040	5040	0
235	20240112	155100	72541992700	5040	5040	5040	5040	0
236	20240112	155000	72541992700	5040	5040	5040	5040	0
237	20240112	154900	72541992700	5040	5040	5040	5040	0
238	20240112	154800	72541992700	5040	5040	5040	5040	0
239	20240112	154700	72541992700	5040	5040	5040	5040	0
240	20240112	154600	72541992700	5040	5040	5040	5040	0
241	20240112	154500	72541992700	5040	5040	5040	5040	0
242	20240112	154400	72541992700	5040	5040	5040	5040	105936
243	20240112	154300	72541992700	5040	5040	5040	5040	0
244	20240112	154200	72541992700	5040	5040	5040	5040	0
245	20240112	154100	72541992700	5040	5040	5040	5040	0
246	20240112	154000	72541992700	5040	5040	5040	5040	0
247	20240112	153900	72541992700	5040	5040	5040	5040	0
248	20240112	153800	72541992700	5040	5040	5040	5040	0
249	20240112	153700	72541992700	5040	5040	5040	5040	0
250	20240112	153600	72541992700	5040	5040	5040	5040	0
251	20240112	153500	72541992700	5040	5040	5040	5040	0
252	20240112	153400	72541992700	5040	5040	5040	5040	0
253	20240112	153300	72541992700	5040	5040	5040	5040	0
254	20240112	153200	72541992700	5040	5040	5040	5040	0
255	20240112	153100	72541992700	5040	5040	5040	5040	0
256	20240112	153000	72541992700	5040	5040	5040	5040	105936
257	20240112	152900	72008075260	5020	5020	5020	5020	0
258	20240112	152800	72008075260	5020	5020	5020	5020	0
259	20240112	152700	72008075260	5020	5020	5020	5020	0
260	20240112	152600	72008075260	5020	5020	5020	5020	0
261	20240112	152500	72008075260	5020	5020	5020	5020	0
262	20240112	152400	72008075260	5020	5020	5020	5020	0
263	20240112	152300	72008075260	5020	5020	5020	5020	0
264	20240112	152200	72008075260	5020	5020	5020	5020	0
265	20240112	152100	72008075260	5020	5020	5020	5020	0
266	20240112	152000	72008075260	5020	5020	5020	5020	0
267	20240112	151900	72008075260	5020	5020	5030	5010	49137
268	20240112	151800	71761466740	5020	5030	5030	5010	31102
269	20240112	151700	71605237930	5020	5040	5040	5010	15781
270	20240112	151600	71525906690	5040	5010	5040	4995	44777
271	20240112	151500	71301229455	5010	4995	5010	4995	6131
272	20240112	151400	71270574970	5000	5020	5020	5000	13936
273	20240112	151300	71200854360	5010	5010	5020	5000	8450
274	20240112	151200	71158515350	5010	5000	5010	4995	14758
275	20240112	151100	71084710260	5000	5010	5010	5000	6448
276	20240112	151000	71052442290	5000	4995	5010	4995	16620
277	20240112	150900	70969334860	4995	4985	4995	4980	8822
278	20240112	150800	70925340510	4985	4995	4995	4980	15523
279	20240112	150700	70847921705	4995	4985	5000	4985	13266
280	20240112	150600	70781739810	4980	5000	5000	4980	35688
281	20240112	150500	70603652880	5000	5000	5000	4995	5599
282	20240112	150400	70575678510	4995	5010	5010	4995	10838
283	20240112	150300	70521481080	5000	5000	5010	4995	10040
284	20240112	150200	70471285595	5000	5030	5030	5000	42729
285	20240112	150100	70257457415	5020	5050	5060	5020	21391
286	20240112	150000	70149663665	5040	5040	5070	5040	43531
287	20240112	145900	69929546325	5040	5030	5050	5020	12654
288	20240112	145800	69865828605	5030	5030	5040	5020	11454
289	20240112	145700	69808222105	5020	5030	5040	5010	12393
290	20240112	145600	69746005765	5030	5040	5040	5020	10832
291	20240112	145500	69691542775	5030	5040	5040	5030	15051
292	20240112	145400	69615792985	5050	5050	5060	5050	17351
293	20240112	145300	69528090955	5050	5050	5060	5040	9269
294	20240112	145200	69481293245	5050	5050	5060	5030	13871
295	20240112	145100	69411305975	5040	5070	5080	5040	22675
296	20240112	145000	69296540365	5080	5050	5080	5030	44085
297	20240112	144900	69073448865	5050	5040	5050	5030	9937
298	20240112	144800	69023330085	5040	5040	5050	5030	9528
299	20240112	144700	68975313565	5040	5040	5060	5030	15928
300	20240112	144600	68894961585	5050	5040	5060	5030	53783
301	20240112	144500	68623347755	5040	5050	5050	5020	18965
302	20240112	144400	68527982725	5050	5050	5050	5030	11003
303	20240112	144300	68472514115	5050	5010	5060	5000	62557
304	20240112	144200	68157238615	5020	5010	5020	5000	7334
305	20240112	144100	68120499285	5000	5010	5010	4995	4958
306	20240112	144000	68095669115	5010	5010	5010	5000	3921
307	20240112	143900	68076056905	5000	5000	5010	4990	4269
308	20240112	143800	68054705535	5000	5000	5010	4980	8634
309	20240112	143700	68011604150	5000	4975	5000	4970	7915
310	20240112	143600	67972119150	4970	4980	4990	4970	18610
311	20240112	143500	67879506615	4980	4985	4995	4980	8609
312	20240112	143400	67836583730	4990	4990	4995	4980	11905
313	20240112	143300	67777235335	4990	5010	5010	4990	7875
314	20240112	143200	67737895830	5010	4995	5020	4995	11718
315	20240112	143100	67679216445	4990	4990	4990	4985	2281
316	20240112	143000	67667840580	4985	4980	4995	4980	6378
317	20240112	142900	67636060855	4980	5000	5000	4980	11148
318	20240112	142800	67580467560	4995	5000	5010	4990	7739
319	20240112	142700	67541797320	5000	5010	5010	4995	13972
320	20240112	142600	67471922190	5000	5010	5020	5000	6463
321	20240112	142500	67439542640	5010	5000	5020	5000	4737
322	20240112	142400	67415828070	4995	5040	5040	4995	21919
323	20240112	142300	67305959070	5030	5030	5040	5030	14036
324	20240112	142200	67235325620	5030	5040	5040	5020	9131
325	20240112	142100	67189400440	5020	5010	5040	5010	21232
326	20240112	142000	67082590430	5010	5000	5020	5000	6706
327	20240112	141900	67048983180	5000	4995	5020	4980	33214
328	20240112	141800	66882931070	4995	4990	4995	4985	1924
329	20240112	141700	66873333040	4990	4980	4995	4980	3661
330	20240112	141600	66855093095	4980	4990	4995	4980	12252
331	20240112	141500	66794000370	4995	4990	4995	4985	1974
332	20240112	141400	66784149650	4990	4985	4990	4985	2731
333	20240112	141300	66770525075	4985	4980	4990	4975	4392
334	20240112	141200	66748653285	4975	4985	4985	4975	9756
335	20240112	141100	66700070200	4985	4995	5000	4985	4614
336	20240112	141000	66677059725	4995	4990	5010	4985	3384
337	20240112	140900	66660169845	4995	4995	4995	4980	7664
338	20240112	140800	66621952080	4995	5000	5000	4990	6360
339	20240112	140700	66590173080	5010	5000	5010	4995	13262
340	20240112	140600	66523908740	4995	5010	5010	4995	5387
341	20240112	140500	66496956575	5010	5000	5020	5000	7147
342	20240112	140400	66461145775	5010	5000	5010	4995	11381
343	20240112	140300	66404242185	5000	4990	5000	4990	3597
344	20240112	140200	66386263855	4990	4990	4995	4985	2150
345	20240112	140100	66375539870	4990	4980	4990	4965	41491
346	20240112	140000	66169020200	4980	4990	4995	4980	27410
347	20240112	135900	66032376280	4995	5000	5000	4990	6186
348	20240112	135800	66001477510	4995	4990	5000	4990	10821
349	20240112	135700	65947428750	4990	5000	5000	4990	15714
350	20240112	135600	65868947810	5000	5010	5020	5000	15804
351	20240112	135500	65789850390	5010	5010	5020	5000	3515
352	20240112	135400	65772242540	5010	5010	5020	5000	7199
353	20240112	135300	65736165510	5010	5010	5020	5000	5205
354	20240112	135200	65710094450	5000	5020	5020	5000	4284
355	20240112	135100	65688656970	5020	5000	5020	5000	10396
356	20240112	135000	65636649220	5000	5020	5030	5000	10288
357	20240112	134900	65585116510	5030	5000	5030	4995	13921
358	20240112	134800	65515453500	5000	5020	5020	5000	24754
359	20240112	134700	65391403130	5020	5020	5030	5010	10937
360	20240112	134600	65336484170	5010	5020	5030	5010	10944
361	20240112	134500	65281578790	5030	5040	5050	5020	14158
362	20240112	134400	65210335860	5040	5030	5060	5020	12555
363	20240112	134300	65147160930	5020	5070	5070	5020	42188
364	20240112	134200	64934574060	5060	5070	5080	5050	25243
365	20240112	134100	64806801360	5060	5040	5090	5040	71799
366	20240112	134000	64442591330	5040	5060	5060	5040	13351
367	20240112	133900	64375194050	5070	5060	5070	5030	26194
368	20240112	133800	64242899610	5060	5060	5080	5050	39152
369	20240112	133700	64044489000	5050	5020	5060	5010	33146
370	20240112	133600	63877890420	5030	5070	5080	5020	55695
371	20240112	133500	63595836760	5070	5040	5080	5040	74448
372	20240112	133400	63218539150	5050	5040	5050	5020	17237
373	20240112	133300	63131687570	5050	5040	5070	5030	56252
374	20240112	133200	62847313740	5040	5040	5040	5030	7520
375	20240112	133100	62809480540	5040	5020	5040	5010	17145
376	20240112	133000	62723304840	5020	5020	5020	5000	6237
377	20240112	132900	62692004190	5000	5020	5030	5000	8858
378	20240112	132800	62647589690	5020	5030	5030	5000	6742
379	20240112	132700	62613731750	5030	5030	5040	5000	14038
380	20240112	132600	62543259390	5030	5010	5030	4995	17775
381	20240112	132500	62454205400	5000	5030	5030	4995	35578
382	20240112	132400	62276174065	5040	5060	5060	5020	51465
383	20240112	132300	62017326315	5050	5040	5070	5030	43794
384	20240112	132200	61796044675	5040	5060	5070	5020	32608
385	20240112	132100	61631667505	5060	5040	5070	5030	88656
386	20240112	132000	61183421395	5040	5030	5070	5030	133236
387	20240112	131900	60510080865	5030	5000	5030	5000	24876
388	20240112	131800	60385218765	5000	5000	5020	4995	18701
389	20240112	131700	60291530335	5010	4995	5020	4995	16905
390	20240112	131600	60206881700	5000	5020	5030	4990	16899
391	20240112	131500	60122285075	5030	4995	5040	4990	60251
392	20240112	131400	59820163755	4995	4995	5000	4990	8405
393	20240112	131300	59778175485	4995	4980	4995	4980	8140
394	20240112	131200	59737592280	4980	4985	4985	4980	2976
395	20240112	131100	59722766980	4990	4985	4990	4980	3250
396	20240112	131000	59706568500	4985	4995	4995	4980	11069
397	20240112	130900	59651376250	5000	5010	5030	4995	33476
398	20240112	130800	59483534650	4995	4995	5000	4990	19809
399	20240112	130700	59384613830	4995	4995	5010	4985	33395
400	20240112	130600	59217627600	4995	4975	4995	4970	29621
401	20240112	130500	59070013200	4975	4950	4975	4950	14569
402	20240112	130400	58997739290	4955	4955	4955	4945	1815
403	20240112	130300	58988759985	4950	4940	4960	4940	8030
404	20240112	130200	58949025875	4940	4935	4945	4935	4408
405	20240112	130100	58927265500	4945	4950	4950	4940	7436
406	20240112	130000	58890525025	4950	4940	4950	4940	7803
407	20240112	125900	58851968140	4940	4950	4955	4940	9473
408	20240112	125800	58805101355	4950	4965	4965	4950	14505
409	20240112	125700	58733228620	4965	4970	4970	4965	2709
410	20240112	125600	58719777255	4970	4970	4970	4965	3770
411	20240112	125500	58701050515	4965	4965	4975	4965	2449
412	20240112	125400	58688878100	4965	4965	4965	4960	4287
413	20240112	125300	58667603825	4965	4965	4965	4960	4827
414	20240112	125200	58643659280	4960	4965	4970	4960	2485
415	20240112	125100	58631321450	4965	4970	4970	4960	2467
416	20240112	125000	58619063460	4965	4965	4970	4960	3146
417	20240112	124900	58603437700	4965	4965	4965	4960	3236
418	20240112	124800	58587373460	4965	4970	4975	4965	4306
419	20240112	124700	58565984290	4975	4970	4975	4960	1913
420	20240112	124600	58556475540	4960	4955	4970	4955	11636
421	20240112	124500	58498763505	4955	4955	4960	4955	1572
422	20240112	124400	58490974130	4955	4950	4955	4945	3088
423	20240112	124300	58475688310	4950	4940	4950	4940	3335
424	20240112	124200	58459200665	4945	4945	4945	4935	3245
425	20240112	124100	58443166340	4935	4945	4945	4935	1869
426	20240112	124000	58433933580	4945	4935	4945	4930	5988
427	20240112	123900	58404393260	4935	4940	4940	4935	7565
428	20240112	123800	58367059200	4935	4940	4945	4935	4311
429	20240112	123700	58345777830	4940	4935	4945	4935	15392
430	20240112	123600	58269809070	4945	4945	4945	4935	9519
431	20240112	123500	58222782700	4940	4940	4945	4935	5380
432	20240112	123400	58196206465	4940	4940	4950	4935	12762
433	20240112	123300	58133193620	4940	4945	4950	4935	17246
434	20240112	123200	58047974035	4945	4950	4950	4945	4849
435	20240112	123100	58023994245	4950	4950	4955	4945	7089
436	20240112	123000	57988924885	4950	4950	4955	4950	2845
437	20240112	122900	57974842045	4950	4955	4955	4945	13889
438	20240112	122800	57906088150	4950	4965	4965	4950	7494
439	20240112	122700	57868969265	4960	4965	4965	4955	2967
440	20240112	122600	57854258830	4965	4965	4965	4955	2490
441	20240112	122500	57841896535	4965	4965	4965	4955	3421
442	20240112	122400	57824921320	4960	4960	4960	4955	2531
443	20240112	122300	57812375235	4960	4965	4965	4955	10313
444	20240112	122200	57761233925	4960	4965	4965	4960	2641
445	20240112	122100	57748125210	4960	4960	4965	4955	11983
446	20240112	122000	57688679660	4960	4950	4965	4950	5546
447	20240112	121900	57661202455	4955	4955	4965	4950	10942
448	20240112	121800	57606969300	4960	4965	4965	4955	7751
449	20240112	121700	57568514580	4960	4960	4965	4950	5307
450	20240112	121600	57542206180	4965	4960	4965	4950	1343
451	20240112	121500	57535542600	4950	4950	4960	4940	6613
452	20240112	121400	57502815260	4950	4945	4950	4940	10600
453	20240112	121300	57450412950	4945	4945	4950	4940	8066
454	20240112	121200	57410551525	4945	4955	4955	4945	8507
455	20240112	121100	57368467240	4955	4955	4960	4950	4825
456	20240112	121000	57344563675	4960	4960	4960	4955	3541
457	20240112	120900	57327014535	4955	4960	4960	4955	560
458	20240112	120800	57324238185	4960	4950	4965	4945	6068
459	20240112	120700	57294192700	4945	4965	4965	4945	13871
460	20240112	120600	57225489915	4965	4965	4965	4960	784
461	20240112	120500	57221599740	4965	4965	4965	4955	905
462	20240112	120400	57217109515	4960	4965	4965	4955	2266
463	20240112	120300	57205867935	4965	4965	4970	4955	5415
464	20240112	120200	57179008025	4960	4975	4975	4960	5470
465	20240112	120100	57151826990	4980	4980	4990	4975	14785
466	20240112	120000	57078179090	4975	4950	4980	4950	9686
467	20240112	115900	57030069125	4955	4950	4955	4945	11567
468	20240112	115800	56972835235	4950	4945	4950	4940	12159
469	20240112	115700	56912740835	4940	4955	4955	4940	20301
470	20240112	115600	56812345300	4950	4970	4970	4945	35658
471	20240112	115500	56635843840	4955	4970	4970	4950	7499
472	20240112	115400	56598664050	4960	4970	4975	4950	35667
473	20240112	115300	56421733845	4975	4970	4985	4960	8322
474	20240112	115200	56380339235	4975	4970	4985	4960	4390
475	20240112	115100	56358506895	4970	4960	4970	4955	12803
476	20240112	115000	56295057190	4955	4970	4980	4955	10027
477	20240112	114900	56245291210	4965	4980	4980	4965	5966
478	20240112	114800	56215613915	4980	4990	4990	4975	8574
479	20240112	114700	56172887740	4985	4970	5030	4955	25526
480	20240112	114600	56045687395	4965	5000	5000	4965	19763
481	20240112	114500	55947392200	5000	4985	5000	4970	13191
482	20240112	114400	55881726060	4985	4995	4995	4980	4383
483	20240112	114300	55859862680	4995	4990	4995	4985	7059
484	20240112	114200	55824645345	4990	4985	5040	4975	16303
485	20240112	114100	55743058085	4980	4980	4985	4970	23220
486	20240112	114000	55627578190	4975	4995	4995	4970	29330
487	20240112	113900	55481430695	4995	5010	5010	4990	11179
488	20240112	113800	55425574000	5010	5020	5030	5000	9207
489	20240112	113700	55379401880	5020	5010	5020	4990	19520
490	20240112	113600	55281812660	5000	5020	5030	5000	19585
491	20240112	113500	55183708220	5010	5030	5050	5010	26114
492	20240112	113400	55052294740	5030	5040	5040	5020	27692
493	20240112	113300	54912959430	5040	5060	5070	5020	81868
494	20240112	113200	54499591730	5060	4985	5070	4985	156823
495	20240112	113100	53709067900	4985	5010	5010	4985	18024
496	20240112	113000	53618948220	5000	4985	5010	4980	15241
497	20240112	112900	53542804595	4985	5000	5000	4980	32526
498	20240112	112800	53380410410	5000	4990	5000	4985	15427
499	20240112	112700	53303367755	4990	4980	4990	4975	16927
500	20240112	112600	53219007480	4985	4980	4985	4975	11059
501	20240112	112500	53163916880	4980	4965	4980	4965	12901
502	20240112	112400	53099769145	4970	4965	4975	4955	15957
503	20240112	112300	53020494505	4960	4960	4970	4960	5316
504	20240112	112200	52994122455	4960	4960	4965	4950	1071
505	20240112	112100	52988809155	4960	4960	4960	4940	10559
506	20240112	112000	52936573055	4965	4965	4970	4960	2457
507	20240112	111900	52924364155	4960	4975	4975	4950	5116
508	20240112	111800	52898977010	4970	4960	4980	4960	11817
509	20240112	111700	52840203895	4960	4950	4970	4945	15027
510	20240112	111600	52765700770	4950	4955	4960	4950	5692
511	20240112	111500	52737502995	4955	4940	4955	4940	5277
512	20240112	111400	52711398715	4940	4925	4945	4925	2150
513	20240112	111300	52700781765	4940	4935	4940	4925	17006
514	20240112	111200	52616994210	4940	4935	4940	4930	11917
515	20240112	111100	52558227015	4930	4945	4945	4925	44254
516	20240112	111000	52339792490	4950	4945	4950	4945	4809
517	20240112	110900	52316003320	4950	4960	4965	4945	13070
518	20240112	110800	52251240340	4965	4950	4965	4945	15031
519	20240112	110700	52176765195	4945	4940	4950	4935	7171
520	20240112	110600	52141325535	4935	4940	4940	4930	11334
521	20240112	110500	52085399315	4940	4935	4950	4935	7832
522	20240112	110400	52046710915	4930	4925	4935	4925	11359
523	20240112	110300	51990699680	4925	4945	4945	4925	54939
524	20240112	110200	51719728995	4940	4955	4960	4940	17180
525	20240112	110100	51634743460	4960	4940	4960	4940	9923
526	20240112	110000	51585649730	4945	4965	4965	4935	32399
527	20240112	105900	51425594615	4950	4960	4975	4945	27243
528	20240112	105800	51290576570	4975	4950	4975	4940	21188
529	20240112	105700	51185673750	4950	4955	4965	4945	17143
530	20240112	105600	51100777845	4950	4965	4975	4945	30348
531	20240112	105500	50950250430	4965	4970	4975	4955	9505
532	20240112	105400	50903066040	4970	4960	4970	4945	34432
533	20240112	105300	50732475800	4960	4995	4995	4960	16085
534	20240112	105200	50652612265	4995	4995	4995	4965	19372
535	20240112	105100	50556130130	5000	5010	5010	4990	7167
536	20240112	105000	50520318710	5010	5010	5020	5000	7608
537	20240112	104900	50482220340	5020	4975	5030	4975	25006
538	20240112	104800	50356918065	4985	4975	4990	4960	22523
539	20240112	104700	50244992435	4975	4985	4985	4975	6607
540	20240112	104600	50212099450	4975	4965	4980	4960	28903
541	20240112	104500	50068540575	4960	5000	5010	4960	42205
542	20240112	104400	49858314840	5000	5010	5020	4995	5169
543	20240112	104300	49832454890	5000	5000	5010	5000	5458
544	20240112	104200	49805149230	5000	5030	5030	4995	21817
545	20240112	104100	49695846555	5030	5010	5030	5000	16622
546	20240112	104000	49612398945	5010	5000	5020	5000	12668
547	20240112	103900	49548844505	5010	5010	5010	4995	9223
548	20240112	103800	49502730625	5010	5020	5020	5000	8206
549	20240112	103700	49461630735	5020	5010	5040	5000	32523
550	20240112	103600	49298246135	5010	5000	5020	5000	19769
551	20240112	103500	49199215005	5000	5000	5010	5000	9334
552	20240112	103400	49152538805	5010	5010	5010	5000	10158
553	20240112	103300	49101708175	5010	5000	5020	4995	10476
554	20240112	103200	49049244510	5000	5000	5010	4995	12832
555	20240112	103100	48985073500	5000	5010	5020	4995	21452
556	20240112	103000	48877765550	5010	5010	5030	5010	16131
557	20240112	102900	48796862730	5010	5020	5040	5010	39190
558	20240112	102800	48599941810	5020	5000	5030	4995	41451
559	20240112	102700	48392057235	5000	4965	5040	4965	70617
560	20240112	102600	48038518630	4970	4930	4970	4925	52168
561	20240112	102500	47780991455	4935	4950	4955	4930	77059
562	20240112	102400	47400223460	4955	4955	4965	4950	42383
563	20240112	102300	47190322525	4955	4945	4970	4945	22792
564	20240112	102200	47077385805	4945	4980	4985	4940	81659
565	20240112	102100	46672640850	4980	4970	4985	4965	16528
566	20240112	102000	46590384250	4975	4955	4990	4955	44077
567	20240112	101900	46371499350	4955	5010	5010	4955	158386
568	20240112	101800	45582826895	5000	5030	5040	5000	44628
569	20240112	101700	45358950045	5020	5030	5040	5010	24230
570	20240112	101600	45237187495	5040	5060	5060	5030	51837
571	20240112	101500	44975955355	5060	5050	5060	5010	41909
572	20240112	101400	44764834395	5030	5000	5050	4995	30495
573	20240112	101300	44611641820	5000	5020	5030	5000	35798
574	20240112	101200	44432398280	5020	5030	5030	5000	27882
575	20240112	101100	44292718420	5030	5020	5030	5010	17472
576	20240112	101000	44205028190	5020	5030	5040	5010	12025
577	20240112	100900	44144610570	5030	5010	5040	5000	59292
578	20240112	100800	43847246490	5020	5040	5040	5010	40729
579	20240112	100700	43642604280	5050	5020	5070	5020	60008
580	20240112	100600	43339661330	5030	4990	5030	4990	49819
581	20240112	100500	43090128765	4990	5000	5030	4990	121905
582	20240112	100400	42481022010	4995	5060	5070	4995	132185
583	20240112	100300	41816772955	5050	5040	5060	5020	64381
584	20240112	100200	41492422265	5040	5070	5090	5030	111745
585	20240112	100100	40927577975	5070	5100	5110	5030	227597
586	20240112	100000	39776139825	5100	5100	5140	5090	64438
587	20240112	095900	39446304765	5100	5140	5170	5090	138178
588	20240112	095800	38736323745	5150	5080	5160	5070	153564
589	20240112	095700	37949269575	5090	5170	5180	5080	307829
590	20240112	095600	36374072225	5160	5170	5210	5160	399788
591	20240112	095500	34299082945	5180	5180	5200	5150	302216
592	20240112	095400	32735077355	5190	5080	5190	5070	418711
593	20240112	095300	30580826505	5080	5060	5100	5050	108766
594	20240112	095200	30027848845	5060	5030	5070	5010	113741
595	20240112	095100	29454525095	5020	5040	5050	5020	46006
596	20240112	095000	29223067295	5040	5020	5080	5020	52084
597	20240112	094900	28959904705	5030	5010	5080	5000	105341
598	20240112	094800	28428390995	5010	5030	5030	5010	53490
599	20240112	094700	28160064725	5030	5030	5050	4990	128278
600	20240112	094600	27516782060	5030	5070	5070	5010	192488
601	20240112	094500	26547862830	5080	5130	5130	5020	302640
602	20240112	094400	25010158210	5120	5070	5160	5060	604490
603	20240112	094300	21916290350	5060	4990	5080	4985	327610
604	20240112	094200	20264096085	4985	4985	5000	4985	66416
605	20240112	094100	19932522800	4990	4990	5010	4975	59964
606	20240112	094000	19633143355	4990	4990	5000	4965	90385
607	20240112	093900	19183075415	4985	4975	5030	4960	207687
608	20240112	093800	18145554110	4975	4945	4975	4935	87981
609	20240112	093700	17709606125	4945	4910	4960	4905	45242
610	20240112	093600	17486324350	4915	4895	4915	4890	10827
611	20240112	093500	17433262980	4895	4900	4900	4870	60820
612	20240112	093400	17136293920	4900	4925	4925	4895	21277
613	20240112	093300	17031921990	4920	4895	4940	4890	55012
614	20240112	093200	16761908520	4900	4920	4950	4880	113405
615	20240112	093100	16204998300	4920	4980	4980	4920	97207
616	20240112	093000	15722766070	4980	4965	4990	4965	78482
617	20240112	092900	15332191555	4965	4965	4970	4950	45418
618	20240112	092800	15106865590	4970	4945	4970	4910	101961
619	20240112	092700	14604222435	4950	5000	5000	4930	170046
620	20240112	092600	13760745990	4995	5000	5050	4945	478319
621	20240112	092500	11366327605	5000	4990	5000	4940	327085
622	20240112	092400	9736080285	4990	4905	4990	4900	254760
623	20240112	092300	8473815905	4905	4825	4930	4825	50584
624	20240112	092200	8226735090	4825	4830	4835	4825	20660
625	20240112	092100	8126966880	4835	4850	4850	4830	55791
626	20240112	092000	7857024430	4850	4850	4865	4850	14008
627	20240112	091900	7789033975	4855	4860	4865	4855	11863
628	20240112	091800	7731411785	4860	4865	4870	4845	37404
629	20240112	091700	7549793530	4870	4880	4880	4865	9490
630	20240112	091600	7503586575	4880	4865	4885	4860	10326
631	20240112	091500	7453345800	4860	4860	4910	4840	79636
632	20240112	091400	7066645980	4860	4885	4900	4860	50858
633	20240112	091300	6818596785	4900	4940	4940	4885	76422
634	20240112	091200	6443883950	4935	4910	4965	4905	141403
635	20240112	091100	5744469870	4900	4935	4950	4900	184372
636	20240112	091000	4834469350	4935	4880	4940	4875	134247
637	20240112	090900	4174271940	4880	4895	4900	4875	39864
638	20240112	090800	3979371065	4895	4855	4900	4850	59667
639	20240112	090700	3687595905	4870	4850	4880	4840	41054
640	20240112	090600	3487893730	4850	4890	4895	4835	69263
641	20240112	090500	3150951445	4890	4885	4900	4875	63001
642	20240112	090400	2843166550	4875	4900	4905	4860	110003
643	20240112	090300	2305575085	4890	4850	4900	4835	125094
644	20240112	090200	1695233485	4850	4800	4855	4795	111344
645	20240112	090100	1156440125	4810	4825	4840	4795	63295
646	20240112	090000	851197250	4820	4860	4865	4820	174171