KissMeData/060310/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194100	181580277265	4085	4085	4085	4085	142193
3	20240112	194000	181580277265	4085	4085	4085	4085	0
4	20240112	193900	181580277265	4085	4085	4085	4085	0
5	20240112	193800	181580277265	4085	4085	4085	4085	0
6	20240112	193700	181580277265	4085	4085	4085	4085	0
7	20240112	193600	181580277265	4085	4085	4085	4085	0
8	20240112	193500	181580277265	4085	4085	4085	4085	0
9	20240112	193400	181580277265	4085	4085	4085	4085	0
10	20240112	193300	181580277265	4085	4085	4085	4085	0
11	20240112	193200	181580277265	4085	4085	4085	4085	0
12	20240112	193100	181580277265	4085	4085	4085	4085	0
13	20240112	193000	181580277265	4085	4085	4085	4085	0
14	20240112	192900	181580277265	4085	4085	4085	4085	0
15	20240112	192800	181580277265	4085	4085	4085	4085	0
16	20240112	192700	181580277265	4085	4085	4085	4085	0
17	20240112	192600	181580277265	4085	4085	4085	4085	0
18	20240112	192500	181580277265	4085	4085	4085	4085	0
19	20240112	192400	181580277265	4085	4085	4085	4085	0
20	20240112	192300	181580277265	4085	4085	4085	4085	0
21	20240112	192200	181580277265	4085	4085	4085	4085	0
22	20240112	192100	181580277265	4085	4085	4085	4085	0
23	20240112	192000	181580277265	4085	4085	4085	4085	0
24	20240112	191900	181580277265	4085	4085	4085	4085	0
25	20240112	191800	181580277265	4085	4085	4085	4085	0
26	20240112	191700	181580277265	4085	4085	4085	4085	0
27	20240112	191600	181580277265	4085	4085	4085	4085	0
28	20240112	191500	181580277265	4085	4085	4085	4085	0
29	20240112	191400	181580277265	4085	4085	4085	4085	0
30	20240112	191300	181580277265	4085	4085	4085	4085	0
31	20240112	191200	181580277265	4085	4085	4085	4085	0
32	20240112	191100	181580277265	4085	4085	4085	4085	142193
33	20240112	191000	181580277265	4085	4085	4085	4085	0
34	20240112	190900	181580277265	4085	4085	4085	4085	0
35	20240112	190800	181580277265	4085	4085	4085	4085	0
36	20240112	190700	181580277265	4085	4085	4085	4085	0
37	20240112	190600	181580277265	4085	4085	4085	4085	0
38	20240112	190500	181580277265	4085	4085	4085	4085	0
39	20240112	190400	181580277265	4085	4085	4085	4085	0
40	20240112	190300	181580277265	4085	4085	4085	4085	0
41	20240112	190200	181580277265	4085	4085	4085	4085	0
42	20240112	190100	181580277265	4085	4085	4085	4085	0
43	20240112	190000	181580277265	4085	4085	4085	4085	0
44	20240112	185900	181580277265	4085	4085	4085	4085	0
45	20240112	185800	181580277265	4085	4085	4085	4085	0
46	20240112	185700	181580277265	4085	4085	4085	4085	0
47	20240112	185600	181580277265	4085	4085	4085	4085	0
48	20240112	185500	181580277265	4085	4085	4085	4085	0
49	20240112	185400	181580277265	4085	4085	4085	4085	0
50	20240112	185300	181580277265	4085	4085	4085	4085	0
51	20240112	185200	181580277265	4085	4085	4085	4085	0
52	20240112	185100	181580277265	4085	4085	4085	4085	0
53	20240112	185000	181580277265	4085	4085	4085	4085	0
54	20240112	184900	181580277265	4085	4085	4085	4085	0
55	20240112	184800	181580277265	4085	4085	4085	4085	0
56	20240112	184700	181580277265	4085	4085	4085	4085	0
57	20240112	184600	181580277265	4085	4085	4085	4085	0
58	20240112	184500	181580277265	4085	4085	4085	4085	0
59	20240112	184400	181580277265	4085	4085	4085	4085	0
60	20240112	184300	181580277265	4085	4085	4085	4085	0
61	20240112	184200	181580277265	4085	4085	4085	4085	0
62	20240112	184100	181580277265	4085	4085	4085	4085	142193
63	20240112	184000	181580277265	4085	4085	4085	4085	0
64	20240112	183900	181580277265	4085	4085	4085	4085	0
65	20240112	183800	181580277265	4085	4085	4085	4085	0
66	20240112	183700	181580277265	4085	4085	4085	4085	0
67	20240112	183600	181580277265	4085	4085	4085	4085	0
68	20240112	183500	181580277265	4085	4085	4085	4085	0
69	20240112	183400	181580277265	4085	4085	4085	4085	0
70	20240112	183300	181580277265	4085	4085	4085	4085	0
71	20240112	183200	181580277265	4085	4085	4085	4085	0
72	20240112	183100	181580277265	4085	4085	4085	4085	0
73	20240112	183000	181580277265	4085	4085	4085	4085	0
74	20240112	182900	181580277265	4085	4085	4085	4085	0
75	20240112	182800	181580277265	4085	4085	4085	4085	0
76	20240112	182700	181580277265	4085	4085	4085	4085	0
77	20240112	182600	181580277265	4085	4085	4085	4085	0
78	20240112	182500	181580277265	4085	4085	4085	4085	0
79	20240112	182400	181580277265	4085	4085	4085	4085	0
80	20240112	182300	181580277265	4085	4085	4085	4085	0
81	20240112	182200	181580277265	4085	4085	4085	4085	0
82	20240112	182100	181580277265	4085	4085	4085	4085	0
83	20240112	182000	181580277265	4085	4085	4085	4085	0
84	20240112	181900	181580277265	4085	4085	4085	4085	0
85	20240112	181800	181580277265	4085	4085	4085	4085	0
86	20240112	181700	181580277265	4085	4085	4085	4085	0
87	20240112	181600	181580277265	4085	4085	4085	4085	0
88	20240112	181500	181580277265	4085	4085	4085	4085	0
89	20240112	181400	181580277265	4085	4085	4085	4085	0
90	20240112	181300	181580277265	4085	4085	4085	4085	0
91	20240112	181200	181580277265	4085	4085	4085	4085	0
92	20240112	181100	181580277265	4085	4085	4085	4085	142193
93	20240112	181000	181580277265	4085	4085	4085	4085	0
94	20240112	180900	181580277265	4085	4085	4085	4085	0
95	20240112	180800	181580277265	4085	4085	4085	4085	0
96	20240112	180700	181580277265	4085	4085	4085	4085	0
97	20240112	180600	181580277265	4085	4085	4085	4085	0
98	20240112	180500	181580277265	4085	4085	4085	4085	0
99	20240112	180400	181580277265	4085	4085	4085	4085	0
100	20240112	180300	181580277265	4085	4085	4085	4085	0
101	20240112	180200	181580277265	4085	4085	4085	4085	0
102	20240112	180100	181580277265	4085	4085	4085	4085	0
103	20240112	180000	181580277265	4085	4085	4085	4085	0
104	20240112	175900	181580277265	4085	4085	4085	4085	0
105	20240112	175800	181580277265	4085	4085	4085	4085	0
106	20240112	175700	181580277265	4085	4085	4085	4085	0
107	20240112	175600	181580277265	4085	4085	4085	4085	0
108	20240112	175500	181580277265	4085	4085	4085	4085	0
109	20240112	175400	181580277265	4085	4085	4085	4085	0
110	20240112	175300	181580277265	4085	4085	4085	4085	0
111	20240112	175200	181580277265	4085	4085	4085	4085	0
112	20240112	175100	181580277265	4085	4085	4085	4085	0
113	20240112	175000	181580277265	4085	4085	4085	4085	0
114	20240112	174900	181580277265	4085	4085	4085	4085	0
115	20240112	174800	181580277265	4085	4085	4085	4085	0
116	20240112	174700	181580277265	4085	4085	4085	4085	0
117	20240112	174600	181580277265	4085	4085	4085	4085	0
118	20240112	174500	181580277265	4085	4085	4085	4085	0
119	20240112	174400	181580277265	4085	4085	4085	4085	0
120	20240112	174300	181580277265	4085	4085	4085	4085	0
121	20240112	174200	181580277265	4085	4085	4085	4085	0
122	20240112	174100	181580277265	4085	4085	4085	4085	142193
123	20240112	174000	181580277265	4085	4085	4085	4085	0
124	20240112	173900	181580277265	4085	4085	4085	4085	0
125	20240112	173800	181580277265	4085	4085	4085	4085	0
126	20240112	173700	181580277265	4085	4085	4085	4085	0
127	20240112	173600	181580277265	4085	4085	4085	4085	0
128	20240112	173500	181580277265	4085	4085	4085	4085	0
129	20240112	173400	181580277265	4085	4085	4085	4085	0
130	20240112	173300	181580277265	4085	4085	4085	4085	0
131	20240112	173200	181580277265	4085	4085	4085	4085	0
132	20240112	173100	181580277265	4085	4085	4085	4085	0
133	20240112	173000	181580277265	4085	4085	4085	4085	0
134	20240112	172900	181580277265	4085	4085	4085	4085	0
135	20240112	172800	181580277265	4085	4085	4085	4085	0
136	20240112	172700	181580277265	4085	4085	4085	4085	0
137	20240112	172600	181580277265	4085	4085	4085	4085	0
138	20240112	172500	181580277265	4085	4085	4085	4085	0
139	20240112	172400	181580277265	4085	4085	4085	4085	0
140	20240112	172300	181580277265	4085	4085	4085	4085	0
141	20240112	172200	181580277265	4085	4085	4085	4085	0
142	20240112	172100	181580277265	4085	4085	4085	4085	0
143	20240112	172000	181580277265	4085	4085	4085	4085	0
144	20240112	171900	181580277265	4085	4085	4085	4085	0
145	20240112	171800	181580277265	4085	4085	4085	4085	0
146	20240112	171700	181580277265	4085	4085	4085	4085	0
147	20240112	171600	181580277265	4085	4085	4085	4085	0
148	20240112	171500	181580277265	4085	4085	4085	4085	0
149	20240112	171400	181580277265	4085	4085	4085	4085	0
150	20240112	171300	181580277265	4085	4085	4085	4085	0
151	20240112	171200	181580277265	4085	4085	4085	4085	0
152	20240112	171100	181580277265	4085	4085	4085	4085	142193
153	20240112	171000	181580277265	4085	4085	4085	4085	0
154	20240112	170900	181580277265	4085	4085	4085	4085	0
155	20240112	170800	181580277265	4085	4085	4085	4085	0
156	20240112	170700	181580277265	4085	4085	4085	4085	0
157	20240112	170600	181580277265	4085	4085	4085	4085	0
158	20240112	170500	181580277265	4085	4085	4085	4085	0
159	20240112	170400	181580277265	4085	4085	4085	4085	0
160	20240112	170300	181580277265	4085	4085	4085	4085	0
161	20240112	170200	181580277265	4085	4085	4085	4085	0
162	20240112	170100	181580277265	4085	4085	4085	4085	0
163	20240112	170000	181580277265	4085	4085	4085	4085	0
164	20240112	165900	181580277265	4085	4085	4085	4085	0
165	20240112	165800	181580277265	4085	4085	4085	4085	0
166	20240112	165700	181580277265	4085	4085	4085	4085	0
167	20240112	165600	181580277265	4085	4085	4085	4085	0
168	20240112	165500	181580277265	4085	4085	4085	4085	0
169	20240112	165400	181580277265	4085	4085	4085	4085	0
170	20240112	165300	181580277265	4085	4085	4085	4085	0
171	20240112	165200	181580277265	4085	4085	4085	4085	0
172	20240112	165100	181580277265	4085	4085	4085	4085	0
173	20240112	165000	181580277265	4085	4085	4085	4085	0
174	20240112	164900	181580277265	4085	4085	4085	4085	0
175	20240112	164800	181580277265	4085	4085	4085	4085	0
176	20240112	164700	181580277265	4085	4085	4085	4085	0
177	20240112	164600	181580277265	4085	4085	4085	4085	0
178	20240112	164500	181580277265	4085	4085	4085	4085	0
179	20240112	164400	181580277265	4085	4085	4085	4085	0
180	20240112	164300	181580277265	4085	4085	4085	4085	0
181	20240112	164200	181580277265	4085	4085	4085	4085	0
182	20240112	164100	181580277265	4085	4085	4085	4085	142193
183	20240112	164000	181580277265	4085	4085	4085	4085	0
184	20240112	163900	181580277265	4085	4085	4085	4085	0
185	20240112	163800	181580277265	4085	4085	4085	4085	0
186	20240112	163700	181580277265	4085	4085	4085	4085	0
187	20240112	163600	181580277265	4085	4085	4085	4085	0
188	20240112	163500	181580277265	4085	4085	4085	4085	0
189	20240112	163400	181580277265	4085	4085	4085	4085	0
190	20240112	163300	181580277265	4085	4085	4085	4085	0
191	20240112	163200	181580277265	4085	4085	4085	4085	0
192	20240112	163100	181580277265	4085	4085	4085	4085	0
193	20240112	163000	181580277265	4085	4085	4085	4085	0
194	20240112	162900	181580277265	4085	4085	4085	4085	0
195	20240112	162800	181580277265	4085	4085	4085	4085	0
196	20240112	162700	181580277265	4085	4085	4085	4085	0
197	20240112	162600	181580277265	4085	4085	4085	4085	0
198	20240112	162500	181580277265	4085	4085	4085	4085	0
199	20240112	162400	181580277265	4085	4085	4085	4085	0
200	20240112	162300	181580277265	4085	4085	4085	4085	0
201	20240112	162200	181580277265	4085	4085	4085	4085	0
202	20240112	162100	181580277265	4085	4085	4085	4085	0
203	20240112	162000	181580277265	4085	4085	4085	4085	0
204	20240112	161900	181580277265	4085	4085	4085	4085	0
205	20240112	161800	181580277265	4085	4085	4085	4085	0
206	20240112	161700	181580277265	4085	4085	4085	4085	0
207	20240112	161600	181580277265	4085	4085	4085	4085	0
208	20240112	161500	181580277265	4085	4085	4085	4085	0
209	20240112	161400	181580277265	4085	4085	4085	4085	0
210	20240112	161300	181580277265	4085	4085	4085	4085	0
211	20240112	161200	181580277265	4085	4085	4085	4085	0
212	20240112	161100	181580277265	4085	4085	4085	4085	142193
213	20240112	161000	181580277265	4085	4085	4085	4085	0
214	20240112	160900	181580277265	4085	4085	4085	4085	0
215	20240112	160800	181580277265	4085	4085	4085	4085	0
216	20240112	160700	181580277265	4085	4085	4085	4085	0
217	20240112	160600	181580277265	4085	4085	4085	4085	0
218	20240112	160500	181580277265	4085	4085	4085	4085	0
219	20240112	160400	181580277265	4085	4085	4085	4085	0
220	20240112	160300	181580277265	4085	4085	4085	4085	0
221	20240112	160200	181580277265	4085	4085	4085	4085	0
222	20240112	160100	181580277265	4085	4085	4085	4085	0
223	20240112	160000	181580277265	4085	4085	4085	4085	0
224	20240112	155900	181580277265	4085	4085	4085	4085	0
225	20240112	155800	181580277265	4085	4085	4085	4085	0
226	20240112	155700	181580277265	4085	4085	4085	4085	0
227	20240112	155600	181580277265	4085	4085	4085	4085	0
228	20240112	155500	181580277265	4085	4085	4085	4085	0
229	20240112	155400	181580277265	4085	4085	4085	4085	0
230	20240112	155300	181580277265	4085	4085	4085	4085	0
231	20240112	155200	181580277265	4085	4085	4085	4085	0
232	20240112	155100	181580277265	4085	4085	4085	4085	0
233	20240112	155000	181580277265	4085	4085	4085	4085	0
234	20240112	154900	181580277265	4085	4085	4085	4085	0
235	20240112	154800	181580277265	4085	4085	4085	4085	0
236	20240112	154700	181580277265	4085	4085	4085	4085	0
237	20240112	154600	181580277265	4085	4085	4085	4085	0
238	20240112	154500	181580277265	4085	4085	4085	4085	0
239	20240112	154400	181580277265	4085	4085	4085	4085	0
240	20240112	154300	181580277265	4085	4085	4085	4085	0
241	20240112	154200	181580277265	4085	4085	4085	4085	0
242	20240112	154100	181580277265	4085	4085	4085	4085	142193
243	20240112	154000	181580277265	4085	4085	4085	4085	0
244	20240112	153900	181580277265	4085	4085	4085	4085	0
245	20240112	153800	181580277265	4085	4085	4085	4085	0
246	20240112	153700	181580277265	4085	4085	4085	4085	0
247	20240112	153600	181580277265	4085	4085	4085	4085	0
248	20240112	153500	181580277265	4085	4085	4085	4085	0
249	20240112	153400	181580277265	4085	4085	4085	4085	0
250	20240112	153300	181580277265	4085	4085	4085	4085	0
251	20240112	153200	181580277265	4085	4085	4085	4085	0
252	20240112	153100	181580277265	4085	4085	4085	4085	0
253	20240112	153000	181580277265	4085	4085	4085	4085	142193
254	20240112	152900	180999418860	4105	4105	4105	4105	0
255	20240112	152800	180999418860	4105	4105	4105	4105	0
256	20240112	152700	180999418860	4105	4105	4105	4105	0
257	20240112	152600	180999418860	4105	4105	4105	4105	0
258	20240112	152500	180999418860	4105	4105	4105	4105	0
259	20240112	152400	180999418860	4105	4105	4105	4105	0
260	20240112	152300	180999418860	4105	4105	4105	4105	0
261	20240112	152200	180999418860	4105	4105	4105	4105	0
262	20240112	152100	180999418860	4105	4105	4105	4105	0
263	20240112	152000	180999418860	4105	4105	4105	4105	0
264	20240112	151900	180999418860	4105	4110	4115	4095	57731
265	20240112	151800	180762363025	4115	4080	4115	4075	65098
266	20240112	151700	180495870200	4085	4080	4090	4070	47262
267	20240112	151600	180303088490	4085	4095	4100	4080	40644
268	20240112	151500	180136871730	4100	4100	4100	4090	36825
269	20240112	151400	179985988785	4100	4090	4100	4090	33385
270	20240112	151300	179849245815	4085	4070	4090	4070	36384
271	20240112	151200	179700764260	4070	4075	4075	4070	13668
272	20240112	151100	179645095540	4075	4090	4090	4075	16130
273	20240112	151000	179579276545	4095	4070	4095	4060	54992
274	20240112	150900	179354813495	4060	4070	4070	4060	17067
275	20240112	150800	179285416540	4065	4065	4070	4060	22319
276	20240112	150700	179194703235	4065	4075	4075	4060	14753
277	20240112	150600	179134712230	4070	4070	4075	4065	18381
278	20240112	150500	179059955755	4070	4060	4075	4045	14675
279	20240112	150400	179000272900	4050	4045	4060	4040	47270
280	20240112	150300	178809008050	4045	4050	4055	4045	25686
281	20240112	150200	178705055175	4050	4050	4055	4045	14055
282	20240112	150100	178648132360	4050	4065	4065	4045	18155
283	20240112	150000	178574574200	4065	4030	4075	4030	59038
284	20240112	145900	178335705215	4030	4040	4040	4030	20365
285	20240112	145800	178253488835	4040	4025	4040	4025	21108
286	20240112	145700	178168440110	4030	4020	4040	4020	28116
287	20240112	145600	178055104980	4020	4050	4050	4000	182247
288	20240112	145500	177322953310	4045	4055	4055	4045	22593
289	20240112	145400	177231451495	4055	4065	4070	4055	25158
290	20240112	145300	177129343640	4065	4055	4075	4050	62932
291	20240112	145200	176873579000	4055	4055	4070	4025	86337
292	20240112	145100	176524226010	4050	4095	4100	4050	110149
293	20240112	145000	176075656255	4095	4115	4115	4095	49336
294	20240112	144900	175873294845	4115	4120	4120	4110	16347
295	20240112	144800	175806052705	4120	4125	4130	4120	18351
296	20240112	144700	175730392670	4125	4135	4135	4125	9660
297	20240112	144600	175690503250	4135	4145	4145	4130	12284
298	20240112	144500	175639669580	4140	4135	4150	4135	15155
299	20240112	144400	175576950410	4140	4130	4150	4125	17498
300	20240112	144300	175504535650	4130	4115	4130	4115	15099
301	20240112	144200	175442285950	4115	4115	4120	4110	6045
302	20240112	144100	175417411365	4115	4115	4120	4110	11622
303	20240112	144000	175369596660	4115	4110	4120	4110	10602
304	20240112	143900	175326001420	4110	4115	4120	4110	22314
305	20240112	143800	175234209775	4120	4125	4130	4120	14212
306	20240112	143700	175175644025	4135	4125	4135	4120	6463
307	20240112	143600	175148973890	4125	4130	4130	4120	12813
308	20240112	143500	175096113760	4135	4135	4140	4130	13271
309	20240112	143400	175041270090	4125	4140	4140	4125	16857
310	20240112	143300	174971634825	4140	4125	4140	4125	4577
311	20240112	143200	174952739120	4125	4125	4130	4120	3120
312	20240112	143100	174939868080	4125	4125	4125	4115	10722
313	20240112	143000	174895690250	4120	4120	4125	4120	7567
314	20240112	142900	174864497790	4120	4115	4130	4110	16127
315	20240112	142800	174798061225	4120	4125	4125	4115	9209
316	20240112	142700	174760124615	4125	4130	4130	4115	16063
317	20240112	142600	174693897505	4130	4130	4135	4125	11716
318	20240112	142500	174645501180	4130	4115	4130	4110	13177
319	20240112	142400	174591169865	4115	4115	4120	4110	9051
320	20240112	142300	174553918900	4115	4120	4120	4110	20380
321	20240112	142200	174470065965	4120	4125	4135	4115	7659
322	20240112	142100	174438448110	4120	4115	4125	4105	34900
323	20240112	142000	174294969780	4115	4115	4125	4110	21200
324	20240112	141900	174207728955	4125	4120	4130	4115	22466
325	20240112	141800	174115161595	4120	4140	4140	4120	16214
326	20240112	141700	174048153520	4140	4150	4155	4140	11161
327	20240112	141600	174001933075	4145	4160	4165	4145	19116
328	20240112	141500	173922564190	4165	4165	4165	4160	8828
329	20240112	141400	173885827050	4165	4165	4175	4160	17759
330	20240112	141300	173811869645	4170	4170	4175	4165	11720
331	20240112	141200	173762998390	4170	4170	4170	4165	11692
332	20240112	141100	173714248015	4170	4160	4180	4150	21971
333	20240112	141000	173622625250	4155	4160	4185	4150	41828
334	20240112	140900	173448349090	4165	4155	4165	4155	20162
335	20240112	140800	173364544335	4155	4150	4155	4145	4811
336	20240112	140700	173344578800	4150	4150	4150	4145	5222
337	20240112	140600	173322914510	4145	4145	4150	4140	10352
338	20240112	140500	173280002775	4150	4145	4155	4140	8239
339	20240112	140400	173245828445	4145	4140	4145	4135	9950
340	20240112	140300	173204616475	4140	4150	4150	4135	28065
341	20240112	140200	173088332815	4150	4140	4150	4140	27196
342	20240112	140100	172975655370	4140	4135	4140	4130	36264
343	20240112	140000	172825634655	4135	4130	4135	4130	6224
344	20240112	135900	172799902040	4135	4125	4140	4120	16011
345	20240112	135800	172733761895	4130	4120	4130	4115	21623
346	20240112	135700	172644534930	4120	4095	4120	4095	23977
347	20240112	135600	172545932085	4110	4125	4125	4085	266469
348	20240112	135500	171453172460	4120	4130	4130	4120	32061
349	20240112	135400	171321011045	4125	4140	4150	4125	39636
350	20240112	135300	171157249920	4140	4145	4155	4135	12659
351	20240112	135200	171104875650	4145	4150	4150	4135	11818
352	20240112	135100	171055935050	4150	4160	4165	4145	15700
353	20240112	135000	170990750960	4160	4165	4170	4160	11338
354	20240112	134900	170943572300	4160	4140	4170	4140	17524
355	20240112	134800	170870764170	4145	4145	4155	4135	16649
356	20240112	134700	170801799130	4145	4155	4155	4135	18841
357	20240112	134600	170723772660	4150	4140	4170	4135	19038
358	20240112	134500	170644712020	4135	4155	4160	4135	27839
359	20240112	134400	170529482110	4155	4155	4160	4130	103390
360	20240112	134300	170100992715	4155	4170	4170	4155	29462
361	20240112	134200	169978422955	4170	4170	4175	4165	17695
362	20240112	134100	169904617840	4170	4185	4185	4170	16844
363	20240112	134000	169834282540	4180	4195	4195	4180	21411
364	20240112	133900	169744677120	4190	4190	4195	4185	9303
365	20240112	133800	169705704335	4185	4185	4195	4175	19364
366	20240112	133700	169624630650	4180	4180	4190	4175	10442
367	20240112	133600	169581003110	4175	4165	4175	4165	10259
368	20240112	133500	169538228440	4165	4165	4170	4160	13004
369	20240112	133400	169484067275	4165	4175	4175	4165	18743
370	20240112	133300	169405887110	4175	4185	4190	4175	32318
371	20240112	133200	169270806000	4185	4195	4195	4185	9520
372	20240112	133100	169230949975	4195	4190	4195	4185	16989
373	20240112	133000	169159755395	4190	4190	4195	4180	10555
374	20240112	132900	169115527575	4190	4190	4190	4175	10608
375	20240112	132800	169071162100	4190	4180	4190	4175	6488
376	20240112	132700	169044042195	4175	4175	4185	4170	16229
377	20240112	132600	168976250980	4175	4195	4210	4170	37000
378	20240112	132500	168821271480	4200	4175	4200	4165	20184
379	20240112	132400	168736836115	4175	4170	4175	4160	34491
380	20240112	132300	168593211555	4165	4165	4175	4160	28480
381	20240112	132200	168474563640	4165	4170	4175	4165	26703
382	20240112	132100	168363246180	4175	4160	4190	4155	43994
383	20240112	132000	168179656925	4160	4185	4185	4150	135784
384	20240112	131900	167614023450	4190	4200	4200	4185	27408
385	20240112	131800	167499266230	4200	4185	4200	4185	27581
386	20240112	131700	167383737325	4185	4210	4225	4185	130185
387	20240112	131600	166837675805	4205	4220	4225	4205	31171
388	20240112	131500	166706482565	4220	4215	4225	4210	23624
389	20240112	131400	166606889465	4220	4225	4235	4220	6057
390	20240112	131300	166581319195	4225	4235	4245	4225	22701
391	20240112	131200	166485157480	4240	4230	4240	4225	14319
392	20240112	131100	166424497305	4230	4220	4230	4215	17699
393	20240112	131000	166349762865	4220	4215	4220	4210	16003
394	20240112	130900	166282298770	4210	4220	4225	4210	21032
395	20240112	130800	166193715910	4220	4220	4230	4215	10528
396	20240112	130700	166149278375	4230	4215	4230	4210	18808
397	20240112	130600	166069965150	4215	4215	4225	4215	25353
398	20240112	130500	165963005340	4220	4235	4235	4220	23668
399	20240112	130400	165862961255	4235	4230	4235	4225	14962
400	20240112	130300	165799625835	4225	4210	4235	4205	33635
401	20240112	130200	165657634630	4205	4230	4230	4205	124864
402	20240112	130100	165131548530	4230	4225	4235	4220	44303
403	20240112	130000	164944351675	4225	4245	4250	4225	56249
404	20240112	125900	164706192415	4245	4255	4265	4240	37537
405	20240112	125800	164546599995	4260	4255	4265	4240	32557
406	20240112	125700	164408244745	4245	4265	4265	4240	48703
407	20240112	125600	164201197190	4260	4265	4270	4255	25142
408	20240112	125500	164094033730	4270	4245	4275	4240	56870
409	20240112	125400	163851723805	4240	4240	4245	4235	29776
410	20240112	125300	163725487610	4240	4240	4250	4230	62648
411	20240112	125200	163459978135	4245	4255	4260	4240	46168
412	20240112	125100	163263731980	4260	4255	4265	4240	71482
413	20240112	125000	162959854400	4255	4260	4280	4250	64568
414	20240112	124900	162684628875	4265	4285	4290	4260	59861
415	20240112	124800	162428658450	4285	4265	4295	4260	93313
416	20240112	124700	162028851615	4265	4280	4285	4250	184529
417	20240112	124600	161241970920	4280	4305	4305	4270	193709
418	20240112	124500	160411800240	4310	4345	4350	4305	219660
419	20240112	124400	159461822330	4345	4315	4350	4315	270145
420	20240112	124300	158289346425	4315	4335	4340	4310	375302
421	20240112	124200	156664097290	4335	4280	4335	4280	431389
422	20240112	124100	154801974685	4300	4265	4300	4260	201556
423	20240112	124000	153939887225	4270	4240	4275	4240	74298
424	20240112	123900	153623210110	4245	4240	4245	4235	12188
425	20240112	123800	153571515590	4235	4225	4240	4225	9564
426	20240112	123700	153531024920	4230	4225	4230	4225	11619
427	20240112	123600	153481914260	4230	4220	4235	4220	13830
428	20240112	123500	153423437525	4230	4225	4230	4220	40884
429	20240112	123400	153250831005	4225	4230	4230	4220	24363
430	20240112	123300	153147975380	4230	4235	4235	4230	3203
431	20240112	123200	153134424490	4235	4230	4240	4225	8532
432	20240112	123100	153098321835	4225	4225	4230	4220	4977
433	20240112	123000	153077290040	4220	4220	4225	4215	25242
434	20240112	122900	152970848170	4220	4230	4240	4220	15733
435	20240112	122800	152904381560	4230	4240	4240	4230	7967
436	20240112	122700	152870632115	4240	4245	4250	4235	33428
437	20240112	122600	152728744795	4250	4260	4260	4240	37289
438	20240112	122500	152570310230	4260	4245	4260	4230	50835
439	20240112	122400	152354305900	4245	4215	4245	4210	40527
440	20240112	122300	152183057250	4215	4215	4220	4215	5104
441	20240112	122200	152161539805	4220	4210	4220	4210	4237
442	20240112	122100	152143682375	4210	4225	4225	4210	11054
443	20240112	122000	152097072770	4225	4225	4225	4215	11775
444	20240112	121900	152047419230	4220	4220	4225	4215	16019
445	20240112	121800	151979798985	4220	4225	4225	4215	51413
446	20240112	121700	151762835825	4220	4220	4225	4215	16287
447	20240112	121600	151694085970	4225	4230	4230	4215	8436
448	20240112	121500	151658474420	4235	4230	4240	4230	13253
449	20240112	121400	151602381045	4235	4245	4245	4225	3580
450	20240112	121300	151587213720	4245	4220	4245	4215	17090
451	20240112	121200	151514916660	4220	4215	4230	4215	4312
452	20240112	121100	151496731330	4215	4215	4220	4210	7680
453	20240112	121000	151464367160	4210	4240	4240	4210	14153
454	20240112	120900	151404687890	4240	4220	4240	4215	8177
455	20240112	120800	151370156975	4215	4240	4245	4215	16207
456	20240112	120700	151301641110	4240	4240	4245	4230	8714
457	20240112	120600	151264707900	4235	4240	4250	4210	27255
458	20240112	120500	151149517475	4240	4255	4270	4240	52284
459	20240112	120400	150926679910	4250	4260	4265	4240	31023
460	20240112	120300	150794699235	4260	4245	4270	4240	90900
461	20240112	120200	150408123400	4245	4215	4245	4210	56061
462	20240112	120100	150171070575	4215	4210	4220	4210	12594
463	20240112	120000	150117997050	4210	4205	4215	4205	4364
464	20240112	115900	150099627190	4210	4210	4210	4205	7019
465	20240112	115800	150070084455	4210	4205	4210	4200	5776
466	20240112	115700	150045799145	4205	4205	4205	4200	4064
467	20240112	115600	150028715125	4205	4200	4205	4200	4050
468	20240112	115500	150011699450	4195	4200	4205	4195	7407
469	20240112	115400	149980603630	4195	4200	4200	4195	8010
470	20240112	115300	149946992705	4200	4195	4200	4190	2719
471	20240112	115200	149935586890	4190	4200	4200	4190	7587
472	20240112	115100	149903775115	4195	4200	4200	4195	10998
473	20240112	115000	149857618475	4200	4205	4205	4200	14385
474	20240112	114900	149797184640	4205	4210	4215	4200	9599
475	20240112	114800	149756815635	4210	4220	4220	4210	8976
476	20240112	114700	149718984870	4220	4215	4220	4215	8116
477	20240112	114600	149684758130	4215	4225	4225	4215	7538
478	20240112	114500	149652961585	4215	4215	4220	4210	12350
479	20240112	114400	149600909040	4215	4215	4220	4205	8855
480	20240112	114300	149563643060	4220	4205	4220	4205	8395
481	20240112	114200	149528310695	4210	4205	4210	4200	9028
482	20240112	114100	149490342445	4210	4205	4210	4200	12726
483	20240112	114000	149436835410	4210	4220	4230	4205	41500
484	20240112	113900	149261771105	4210	4195	4220	4195	14319
485	20240112	113800	149201558165	4195	4195	4200	4195	5745
486	20240112	113700	149177454705	4195	4195	4200	4195	9741
487	20240112	113600	149136581845	4195	4185	4200	4185	8614
488	20240112	113500	149100459925	4185	4205	4205	4185	36735
489	20240112	113400	148946432160	4205	4210	4210	4205	10124
490	20240112	113300	148903842775	4210	4215	4215	4205	6271
491	20240112	113200	148877444525	4215	4215	4215	4210	8987
492	20240112	113100	148839609065	4210	4215	4215	4210	3432
493	20240112	113000	148825159065	4210	4220	4220	4210	6841
494	20240112	112900	148796347250	4215	4220	4225	4210	15546
495	20240112	112800	148730833420	4225	4225	4230	4215	13740
496	20240112	112700	148672811435	4220	4240	4240	4215	54877
497	20240112	112600	148440604385	4235	4220	4240	4210	18333
498	20240112	112500	148363147640	4220	4195	4225	4190	56399
499	20240112	112400	148125892170	4190	4190	4195	4185	19014
500	20240112	112300	148046248575	4195	4195	4200	4190	8990
501	20240112	112200	148008542985	4200	4200	4200	4190	14541
502	20240112	112100	147947539890	4195	4190	4200	4185	11832
503	20240112	112000	147897924955	4185	4195	4195	4185	17288
504	20240112	111900	147825503750	4195	4185	4200	4180	25992
505	20240112	111800	147716558540	4180	4185	4190	4180	28799
506	20240112	111700	147596084075	4185	4210	4210	4180	104040
507	20240112	111600	147159593615	4210	4210	4215	4205	39399
508	20240112	111500	146993829355	4210	4215	4215	4205	47105
509	20240112	111400	146795573965	4220	4210	4220	4210	16014
510	20240112	111300	146728105095	4215	4215	4220	4210	25936
511	20240112	111200	146618859325	4215	4220	4225	4215	25747
512	20240112	111100	146510307880	4220	4220	4225	4215	19589
513	20240112	111000	146427680765	4220	4225	4230	4220	32549
514	20240112	110900	146290272435	4220	4240	4240	4220	18963
515	20240112	110800	146210101495	4235	4230	4245	4230	12041
516	20240112	110700	146159091490	4230	4225	4240	4225	18601
517	20240112	110600	146080404260	4220	4220	4225	4220	19403
518	20240112	110500	145998483555	4220	4225	4230	4220	16171
519	20240112	110400	145930206570	4225	4220	4230	4215	25612
520	20240112	110300	145822161550	4225	4230	4240	4220	32666
521	20240112	110200	145684016550	4235	4240	4240	4230	11639
522	20240112	110100	145634729430	4235	4220	4250	4215	50333
523	20240112	110000	145421993950	4215	4225	4230	4205	95546
524	20240112	105900	145019411265	4225	4235	4240	4225	39194
525	20240112	105800	144853616395	4235	4240	4240	4230	19005
526	20240112	105700	144773163900	4235	4250	4250	4235	24603
527	20240112	105600	144668884720	4240	4255	4260	4235	20972
528	20240112	105500	144579842445	4250	4235	4260	4230	37282
529	20240112	105400	144421751720	4235	4245	4250	4230	55648
530	20240112	105300	144186074330	4245	4250	4260	4240	42620
531	20240112	105200	144005061850	4250	4250	4260	4250	38692
532	20240112	105100	143840481640	4250	4280	4280	4250	26506
533	20240112	105000	143727442400	4275	4295	4300	4265	42107
534	20240112	104900	143547170955	4295	4265	4310	4265	45004
535	20240112	104800	143354296085	4265	4290	4300	4265	43243
536	20240112	104700	143169098680	4290	4290	4310	4285	102883
537	20240112	104600	142726588005	4290	4280	4290	4275	26024
538	20240112	104500	142615099060	4285	4275	4285	4265	14882
539	20240112	104400	142551458750	4275	4250	4295	4240	61292
540	20240112	104300	142289772545	4250	4260	4275	4250	25320
541	20240112	104200	142181993560	4260	4265	4275	4255	25420
542	20240112	104100	142073680725	4270	4290	4295	4265	81139
543	20240112	104000	141726072900	4285	4270	4290	4270	48880
544	20240112	103900	141516705600	4275	4235	4275	4235	34541
545	20240112	103800	141369758830	4240	4245	4255	4235	20323
546	20240112	103700	141283526905	4255	4250	4260	4235	41181
547	20240112	103600	141108826490	4245	4250	4265	4240	26239
548	20240112	103500	140997237285	4245	4265	4270	4240	54966
549	20240112	103400	140763388020	4265	4275	4280	4265	37262
550	20240112	103300	140604229110	4275	4275	4280	4255	44009
551	20240112	103200	140416408820	4270	4305	4310	4270	101222
552	20240112	103100	139982058705	4305	4270	4305	4265	124716
553	20240112	103000	139447028300	4270	4250	4280	4240	31749
554	20240112	102900	139311724300	4240	4240	4260	4235	53420
555	20240112	102800	139085246720	4245	4265	4265	4240	23859
556	20240112	102700	138983777510	4265	4245	4265	4220	83891
557	20240112	102600	138628225725	4245	4270	4275	4245	59017
558	20240112	102500	138376683655	4270	4285	4285	4260	50509
559	20240112	102400	138160931815	4280	4250	4300	4245	70809
560	20240112	102300	137857902700	4250	4275	4280	4250	71853
561	20240112	102200	137551494435	4280	4300	4305	4265	84301
562	20240112	102100	137190323550	4305	4335	4340	4270	167316
563	20240112	102000	136467890320	4335	4280	4345	4270	279520
564	20240112	101900	135259891065	4275	4285	4295	4235	181347
565	20240112	101800	134486449360	4285	4310	4335	4270	359705
566	20240112	101700	132935595980	4305	4290	4315	4285	219754
567	20240112	101600	131988610815	4290	4240	4325	4225	464368
568	20240112	101500	129994817230	4240	4200	4240	4200	56753
569	20240112	101400	129755134645	4200	4180	4200	4175	49188
570	20240112	101300	129549082835	4185	4220	4225	4180	103311
571	20240112	101200	129114686150	4220	4240	4245	4220	111899
572	20240112	101100	128641229710	4235	4230	4265	4230	261911
573	20240112	101000	127529077190	4235	4225	4240	4210	241724
574	20240112	100900	126507288035	4225	4195	4225	4190	272383
575	20240112	100800	125361622815	4195	4175	4200	4165	228920
576	20240112	100700	124403390630	4170	4160	4175	4155	65716
577	20240112	100600	124129388905	4155	4165	4170	4150	66298
578	20240112	100500	123853713715	4165	4150	4175	4150	113177
579	20240112	100400	123382115515	4150	4115	4170	4115	101417
580	20240112	100300	122961708995	4120	4120	4130	4115	95179
581	20240112	100200	122569385840	4125	4145	4150	4120	95641
582	20240112	100100	122173841710	4145	4130	4155	4120	120293
583	20240112	100000	121675897425	4125	4130	4130	4120	136252
584	20240112	095900	121113875465	4125	4140	4150	4110	250087
585	20240112	095800	120081552890	4140	4150	4170	4140	134605
586	20240112	095700	119522709895	4150	4175	4180	4135	321262
587	20240112	095600	118188059925	4180	4195	4195	4180	62147
588	20240112	095500	117928098590	4190	4185	4190	4180	45803
589	20240112	095400	117736375405	4180	4190	4205	4180	102096
590	20240112	095300	117308268160	4190	4185	4195	4175	110200
591	20240112	095200	116847050990	4185	4160	4200	4155	175023
592	20240112	095100	116116456230	4160	4185	4195	4160	236831
593	20240112	095000	115128087520	4185	4205	4225	4155	497949
594	20240112	094900	113044049310	4210	4210	4250	4205	288049
595	20240112	094800	111828502605	4210	4310	4315	4205	640449
596	20240112	094700	109102826430	4310	4340	4340	4305	246135
597	20240112	094600	108040871440	4335	4340	4345	4330	84606
598	20240112	094500	107674039200	4350	4360	4360	4335	82702
599	20240112	094400	107314814045	4355	4365	4370	4335	186342
600	20240112	094300	106504346040	4370	4375	4380	4360	67640
601	20240112	094200	106209126150	4375	4365	4380	4355	70899
602	20240112	094100	105899570140	4360	4385	4385	4360	71200
603	20240112	094000	105588377530	4380	4410	4415	4375	128817
604	20240112	093900	105021955715	4410	4390	4410	4390	189259
605	20240112	093800	104189227875	4400	4365	4400	4355	173259
606	20240112	093700	103431193100	4365	4360	4370	4340	81091
607	20240112	093600	103078167210	4355	4345	4370	4330	80452
608	20240112	093500	102728309075	4350	4365	4365	4335	109072
609	20240112	093400	102253666120	4360	4350	4385	4340	109765
610	20240112	093300	101774383135	4340	4355	4360	4320	190396
611	20240112	093200	100948211865	4360	4405	4410	4350	218496
612	20240112	093100	99991255575	4405	4390	4410	4385	92125
613	20240112	093000	99585834290	4385	4380	4420	4375	253098
614	20240112	092900	98471218005	4385	4395	4400	4370	116111
615	20240112	092800	97961635055	4395	4390	4395	4375	91635
616	20240112	092700	97559671870	4385	4345	4400	4345	178279
617	20240112	092600	96778209180	4350	4375	4380	4330	181523
618	20240112	092500	95987277940	4375	4380	4395	4355	301697
619	20240112	092400	94666193680	4380	4345	4380	4305	343854
620	20240112	092300	93179408915	4340	4310	4345	4300	250800
621	20240112	092200	92094502750	4310	4395	4395	4300	569697
622	20240112	092100	89625412450	4395	4355	4395	4330	399862
623	20240112	092000	87880120055	4350	4445	4465	4340	745285
624	20240112	091900	84600416165	4445	4480	4500	4435	487989
625	20240112	091800	82426969395	4490	4490	4530	4470	420257
626	20240112	091700	80532815890	4490	4515	4520	4475	221040
627	20240112	091600	79537374960	4515	4465	4555	4455	681884
628	20240112	091500	76459919860	4475	4425	4490	4420	330525
629	20240112	091400	74985116690	4425	4460	4495	4425	443004
630	20240112	091300	73010228345	4460	4510	4515	4430	789031
631	20240112	091200	69484880060	4510	4535	4570	4505	745298
632	20240112	091100	66096681570	4530	4480	4565	4480	849033
633	20240112	091000	62250483535	4480	4500	4530	4480	758566
634	20240112	090900	58833058150	4500	4540	4565	4480	1147538
635	20240112	090800	53649207280	4540	4405	4550	4385	1618739
636	20240112	090700	46390891090	4410	4420	4425	4355	480237
637	20240112	090600	44282910150	4420	4390	4450	4385	652219
638	20240112	090500	41397478760	4390	4325	4440	4320	617328
639	20240112	090400	38682686205	4330	4415	4420	4305	917917
640	20240112	090300	34671781380	4410	4430	4495	4380	1664191
641	20240112	090200	27251989985	4430	4450	4450	4360	1339963
642	20240112	090100	21358392180	4435	4340	4450	4310	2470346
643	20240112	090000	10485572690	4355	4210	4380	4205	2440085