KissMeData/239890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205100	1911604350	25050	25050	25050	25050	2029
3	20240112	205000	1911604350	25050	25050	25050	25050	0
4	20240112	204900	1911604350	25050	25050	25050	25050	0
5	20240112	204800	1911604350	25050	25050	25050	25050	0
6	20240112	204700	1911604350	25050	25050	25050	25050	0
7	20240112	204600	1911604350	25050	25050	25050	25050	0
8	20240112	204500	1911604350	25050	25050	25050	25050	0
9	20240112	204400	1911604350	25050	25050	25050	25050	0
10	20240112	204300	1911604350	25050	25050	25050	25050	0
11	20240112	204200	1911604350	25050	25050	25050	25050	0
12	20240112	204100	1911604350	25050	25050	25050	25050	0
13	20240112	204000	1911604350	25050	25050	25050	25050	0
14	20240112	203900	1911604350	25050	25050	25050	25050	0
15	20240112	203800	1911604350	25050	25050	25050	25050	0
16	20240112	203700	1911604350	25050	25050	25050	25050	0
17	20240112	203600	1911604350	25050	25050	25050	25050	0
18	20240112	203500	1911604350	25050	25050	25050	25050	0
19	20240112	203400	1911604350	25050	25050	25050	25050	0
20	20240112	203300	1911604350	25050	25050	25050	25050	0
21	20240112	203200	1911604350	25050	25050	25050	25050	0
22	20240112	203100	1911604350	25050	25050	25050	25050	0
23	20240112	203000	1911604350	25050	25050	25050	25050	0
24	20240112	202900	1911604350	25050	25050	25050	25050	0
25	20240112	202800	1911604350	25050	25050	25050	25050	0
26	20240112	202700	1911604350	25050	25050	25050	25050	0
27	20240112	202600	1911604350	25050	25050	25050	25050	0
28	20240112	202500	1911604350	25050	25050	25050	25050	0
29	20240112	202400	1911604350	25050	25050	25050	25050	0
30	20240112	202300	1911604350	25050	25050	25050	25050	0
31	20240112	202200	1911604350	25050	25050	25050	25050	0
32	20240112	202100	1911604350	25050	25050	25050	25050	2029
33	20240112	202000	1911604350	25050	25050	25050	25050	0
34	20240112	201900	1911604350	25050	25050	25050	25050	0
35	20240112	201800	1911604350	25050	25050	25050	25050	0
36	20240112	201700	1911604350	25050	25050	25050	25050	0
37	20240112	201600	1911604350	25050	25050	25050	25050	0
38	20240112	201500	1911604350	25050	25050	25050	25050	0
39	20240112	201400	1911604350	25050	25050	25050	25050	0
40	20240112	201300	1911604350	25050	25050	25050	25050	0
41	20240112	201200	1911604350	25050	25050	25050	25050	0
42	20240112	201100	1911604350	25050	25050	25050	25050	0
43	20240112	201000	1911604350	25050	25050	25050	25050	0
44	20240112	200900	1911604350	25050	25050	25050	25050	0
45	20240112	200800	1911604350	25050	25050	25050	25050	0
46	20240112	200700	1911604350	25050	25050	25050	25050	0
47	20240112	200600	1911604350	25050	25050	25050	25050	0
48	20240112	200500	1911604350	25050	25050	25050	25050	0
49	20240112	200400	1911604350	25050	25050	25050	25050	0
50	20240112	200300	1911604350	25050	25050	25050	25050	0
51	20240112	200200	1911604350	25050	25050	25050	25050	0
52	20240112	200100	1911604350	25050	25050	25050	25050	0
53	20240112	200000	1911604350	25050	25050	25050	25050	0
54	20240112	195900	1911604350	25050	25050	25050	25050	0
55	20240112	195800	1911604350	25050	25050	25050	25050	0
56	20240112	195700	1911604350	25050	25050	25050	25050	0
57	20240112	195600	1911604350	25050	25050	25050	25050	0
58	20240112	195500	1911604350	25050	25050	25050	25050	0
59	20240112	195400	1911604350	25050	25050	25050	25050	0
60	20240112	195300	1911604350	25050	25050	25050	25050	0
61	20240112	195200	1911604350	25050	25050	25050	25050	0
62	20240112	195100	1911604350	25050	25050	25050	25050	2029
63	20240112	195000	1911604350	25050	25050	25050	25050	0
64	20240112	194900	1911604350	25050	25050	25050	25050	0
65	20240112	194800	1911604350	25050	25050	25050	25050	0
66	20240112	194700	1911604350	25050	25050	25050	25050	0
67	20240112	194600	1911604350	25050	25050	25050	25050	0
68	20240112	194500	1911604350	25050	25050	25050	25050	0
69	20240112	194400	1911604350	25050	25050	25050	25050	0
70	20240112	194300	1911604350	25050	25050	25050	25050	0
71	20240112	194200	1911604350	25050	25050	25050	25050	0
72	20240112	194100	1911604350	25050	25050	25050	25050	0
73	20240112	194000	1911604350	25050	25050	25050	25050	0
74	20240112	193900	1911604350	25050	25050	25050	25050	0
75	20240112	193800	1911604350	25050	25050	25050	25050	0
76	20240112	193700	1911604350	25050	25050	25050	25050	0
77	20240112	193600	1911604350	25050	25050	25050	25050	0
78	20240112	193500	1911604350	25050	25050	25050	25050	0
79	20240112	193400	1911604350	25050	25050	25050	25050	0
80	20240112	193300	1911604350	25050	25050	25050	25050	0
81	20240112	193200	1911604350	25050	25050	25050	25050	0
82	20240112	193100	1911604350	25050	25050	25050	25050	0
83	20240112	193000	1911604350	25050	25050	25050	25050	0
84	20240112	192900	1911604350	25050	25050	25050	25050	0
85	20240112	192800	1911604350	25050	25050	25050	25050	0
86	20240112	192700	1911604350	25050	25050	25050	25050	0
87	20240112	192600	1911604350	25050	25050	25050	25050	0
88	20240112	192500	1911604350	25050	25050	25050	25050	0
89	20240112	192400	1911604350	25050	25050	25050	25050	0
90	20240112	192300	1911604350	25050	25050	25050	25050	0
91	20240112	192200	1911604350	25050	25050	25050	25050	0
92	20240112	192100	1911604350	25050	25050	25050	25050	2029
93	20240112	192000	1911604350	25050	25050	25050	25050	0
94	20240112	191900	1911604350	25050	25050	25050	25050	0
95	20240112	191800	1911604350	25050	25050	25050	25050	0
96	20240112	191700	1911604350	25050	25050	25050	25050	0
97	20240112	191600	1911604350	25050	25050	25050	25050	0
98	20240112	191500	1911604350	25050	25050	25050	25050	0
99	20240112	191400	1911604350	25050	25050	25050	25050	0
100	20240112	191300	1911604350	25050	25050	25050	25050	0
101	20240112	191200	1911604350	25050	25050	25050	25050	0
102	20240112	191100	1911604350	25050	25050	25050	25050	0
103	20240112	191000	1911604350	25050	25050	25050	25050	0
104	20240112	190900	1911604350	25050	25050	25050	25050	0
105	20240112	190800	1911604350	25050	25050	25050	25050	0
106	20240112	190700	1911604350	25050	25050	25050	25050	0
107	20240112	190600	1911604350	25050	25050	25050	25050	0
108	20240112	190500	1911604350	25050	25050	25050	25050	0
109	20240112	190400	1911604350	25050	25050	25050	25050	0
110	20240112	190300	1911604350	25050	25050	25050	25050	0
111	20240112	190200	1911604350	25050	25050	25050	25050	0
112	20240112	190100	1911604350	25050	25050	25050	25050	0
113	20240112	190000	1911604350	25050	25050	25050	25050	0
114	20240112	185900	1911604350	25050	25050	25050	25050	0
115	20240112	185800	1911604350	25050	25050	25050	25050	0
116	20240112	185700	1911604350	25050	25050	25050	25050	0
117	20240112	185600	1911604350	25050	25050	25050	25050	0
118	20240112	185500	1911604350	25050	25050	25050	25050	0
119	20240112	185400	1911604350	25050	25050	25050	25050	0
120	20240112	185300	1911604350	25050	25050	25050	25050	0
121	20240112	185200	1911604350	25050	25050	25050	25050	0
122	20240112	185100	1911604350	25050	25050	25050	25050	2029
123	20240112	185000	1911604350	25050	25050	25050	25050	0
124	20240112	184900	1911604350	25050	25050	25050	25050	0
125	20240112	184800	1911604350	25050	25050	25050	25050	0
126	20240112	184700	1911604350	25050	25050	25050	25050	0
127	20240112	184600	1911604350	25050	25050	25050	25050	0
128	20240112	184500	1911604350	25050	25050	25050	25050	0
129	20240112	184400	1911604350	25050	25050	25050	25050	0
130	20240112	184300	1911604350	25050	25050	25050	25050	0
131	20240112	184200	1911604350	25050	25050	25050	25050	0
132	20240112	184100	1911604350	25050	25050	25050	25050	0
133	20240112	184000	1911604350	25050	25050	25050	25050	0
134	20240112	183900	1911604350	25050	25050	25050	25050	0
135	20240112	183800	1911604350	25050	25050	25050	25050	0
136	20240112	183700	1911604350	25050	25050	25050	25050	0
137	20240112	183600	1911604350	25050	25050	25050	25050	0
138	20240112	183500	1911604350	25050	25050	25050	25050	0
139	20240112	183400	1911604350	25050	25050	25050	25050	0
140	20240112	183300	1911604350	25050	25050	25050	25050	0
141	20240112	183200	1911604350	25050	25050	25050	25050	0
142	20240112	183100	1911604350	25050	25050	25050	25050	0
143	20240112	183000	1911604350	25050	25050	25050	25050	0
144	20240112	182900	1911604350	25050	25050	25050	25050	0
145	20240112	182800	1911604350	25050	25050	25050	25050	0
146	20240112	182700	1911604350	25050	25050	25050	25050	0
147	20240112	182600	1911604350	25050	25050	25050	25050	0
148	20240112	182500	1911604350	25050	25050	25050	25050	0
149	20240112	182400	1911604350	25050	25050	25050	25050	0
150	20240112	182300	1911604350	25050	25050	25050	25050	0
151	20240112	182200	1911604350	25050	25050	25050	25050	0
152	20240112	182100	1911604350	25050	25050	25050	25050	2029
153	20240112	182000	1911604350	25050	25050	25050	25050	0
154	20240112	181900	1911604350	25050	25050	25050	25050	0
155	20240112	181800	1911604350	25050	25050	25050	25050	0
156	20240112	181700	1911604350	25050	25050	25050	25050	0
157	20240112	181600	1911604350	25050	25050	25050	25050	0
158	20240112	181500	1911604350	25050	25050	25050	25050	0
159	20240112	181400	1911604350	25050	25050	25050	25050	0
160	20240112	181300	1911604350	25050	25050	25050	25050	0
161	20240112	181200	1911604350	25050	25050	25050	25050	0
162	20240112	181100	1911604350	25050	25050	25050	25050	0
163	20240112	181000	1911604350	25050	25050	25050	25050	0
164	20240112	180900	1911604350	25050	25050	25050	25050	0
165	20240112	180800	1911604350	25050	25050	25050	25050	0
166	20240112	180700	1911604350	25050	25050	25050	25050	0
167	20240112	180600	1911604350	25050	25050	25050	25050	0
168	20240112	180500	1911604350	25050	25050	25050	25050	0
169	20240112	180400	1911604350	25050	25050	25050	25050	0
170	20240112	180300	1911604350	25050	25050	25050	25050	0
171	20240112	180200	1911604350	25050	25050	25050	25050	0
172	20240112	180100	1911604350	25050	25050	25050	25050	0
173	20240112	180000	1911604350	25050	25050	25050	25050	0
174	20240112	175900	1911604350	25050	25050	25050	25050	0
175	20240112	175800	1911604350	25050	25050	25050	25050	0
176	20240112	175700	1911604350	25050	25050	25050	25050	0
177	20240112	175600	1911604350	25050	25050	25050	25050	0
178	20240112	175500	1911604350	25050	25050	25050	25050	0
179	20240112	175400	1911604350	25050	25050	25050	25050	0
180	20240112	175300	1911604350	25050	25050	25050	25050	0
181	20240112	175200	1911604350	25050	25050	25050	25050	0
182	20240112	175100	1911604350	25050	25050	25050	25050	2029
183	20240112	175000	1911604350	25050	25050	25050	25050	0
184	20240112	174900	1911604350	25050	25050	25050	25050	0
185	20240112	174800	1911604350	25050	25050	25050	25050	0
186	20240112	174700	1911604350	25050	25050	25050	25050	0
187	20240112	174600	1911604350	25050	25050	25050	25050	0
188	20240112	174500	1911604350	25050	25050	25050	25050	0
189	20240112	174400	1911604350	25050	25050	25050	25050	0
190	20240112	174300	1911604350	25050	25050	25050	25050	0
191	20240112	174200	1911604350	25050	25050	25050	25050	0
192	20240112	174100	1911604350	25050	25050	25050	25050	0
193	20240112	174000	1911604350	25050	25050	25050	25050	0
194	20240112	173900	1911604350	25050	25050	25050	25050	0
195	20240112	173800	1911604350	25050	25050	25050	25050	0
196	20240112	173700	1911604350	25050	25050	25050	25050	0
197	20240112	173600	1911604350	25050	25050	25050	25050	0
198	20240112	173500	1911604350	25050	25050	25050	25050	0
199	20240112	173400	1911604350	25050	25050	25050	25050	0
200	20240112	173300	1911604350	25050	25050	25050	25050	0
201	20240112	173200	1911604350	25050	25050	25050	25050	0
202	20240112	173100	1911604350	25050	25050	25050	25050	0
203	20240112	173000	1911604350	25050	25050	25050	25050	0
204	20240112	172900	1911604350	25050	25050	25050	25050	0
205	20240112	172800	1911604350	25050	25050	25050	25050	0
206	20240112	172700	1911604350	25050	25050	25050	25050	0
207	20240112	172600	1911604350	25050	25050	25050	25050	0
208	20240112	172500	1911604350	25050	25050	25050	25050	0
209	20240112	172400	1911604350	25050	25050	25050	25050	0
210	20240112	172300	1911604350	25050	25050	25050	25050	0
211	20240112	172200	1911604350	25050	25050	25050	25050	0
212	20240112	172100	1911604350	25050	25050	25050	25050	2029
213	20240112	172000	1911604350	25050	25050	25050	25050	0
214	20240112	171900	1911604350	25050	25050	25050	25050	0
215	20240112	171800	1911604350	25050	25050	25050	25050	0
216	20240112	171700	1911604350	25050	25050	25050	25050	0
217	20240112	171600	1911604350	25050	25050	25050	25050	0
218	20240112	171500	1911604350	25050	25050	25050	25050	0
219	20240112	171400	1911604350	25050	25050	25050	25050	0
220	20240112	171300	1911604350	25050	25050	25050	25050	0
221	20240112	171200	1911604350	25050	25050	25050	25050	0
222	20240112	171100	1911604350	25050	25050	25050	25050	0
223	20240112	171000	1911604350	25050	25050	25050	25050	0
224	20240112	170900	1911604350	25050	25050	25050	25050	0
225	20240112	170800	1911604350	25050	25050	25050	25050	0
226	20240112	170700	1911604350	25050	25050	25050	25050	0
227	20240112	170600	1911604350	25050	25050	25050	25050	0
228	20240112	170500	1911604350	25050	25050	25050	25050	0
229	20240112	170400	1911604350	25050	25050	25050	25050	0
230	20240112	170300	1911604350	25050	25050	25050	25050	0
231	20240112	170200	1911604350	25050	25050	25050	25050	0
232	20240112	170100	1911604350	25050	25050	25050	25050	0
233	20240112	170000	1911604350	25050	25050	25050	25050	0
234	20240112	165900	1911604350	25050	25050	25050	25050	0
235	20240112	165800	1911604350	25050	25050	25050	25050	0
236	20240112	165700	1911604350	25050	25050	25050	25050	0
237	20240112	165600	1911604350	25050	25050	25050	25050	0
238	20240112	165500	1911604350	25050	25050	25050	25050	0
239	20240112	165400	1911604350	25050	25050	25050	25050	0
240	20240112	165300	1911604350	25050	25050	25050	25050	0
241	20240112	165200	1911604350	25050	25050	25050	25050	0
242	20240112	165100	1911604350	25050	25050	25050	25050	2029
243	20240112	165000	1911604350	25050	25050	25050	25050	0
244	20240112	164900	1911604350	25050	25050	25050	25050	0
245	20240112	164800	1911604350	25050	25050	25050	25050	0
246	20240112	164700	1911604350	25050	25050	25050	25050	0
247	20240112	164600	1911604350	25050	25050	25050	25050	0
248	20240112	164500	1911604350	25050	25050	25050	25050	0
249	20240112	164400	1911604350	25050	25050	25050	25050	0
250	20240112	164300	1911604350	25050	25050	25050	25050	0
251	20240112	164200	1911604350	25050	25050	25050	25050	0
252	20240112	164100	1911604350	25050	25050	25050	25050	0
253	20240112	164000	1911604350	25050	25050	25050	25050	0
254	20240112	163900	1911604350	25050	25050	25050	25050	0
255	20240112	163800	1911604350	25050	25050	25050	25050	0
256	20240112	163700	1911604350	25050	25050	25050	25050	0
257	20240112	163600	1911604350	25050	25050	25050	25050	0
258	20240112	163500	1911604350	25050	25050	25050	25050	0
259	20240112	163400	1911604350	25050	25050	25050	25050	0
260	20240112	163300	1911604350	25050	25050	25050	25050	0
261	20240112	163200	1911604350	25050	25050	25050	25050	0
262	20240112	163100	1911604350	25050	25050	25050	25050	0
263	20240112	163000	1911604350	25050	25050	25050	25050	0
264	20240112	162900	1911604350	25050	25050	25050	25050	0
265	20240112	162800	1911604350	25050	25050	25050	25050	0
266	20240112	162700	1911604350	25050	25050	25050	25050	0
267	20240112	162600	1911604350	25050	25050	25050	25050	0
268	20240112	162500	1911604350	25050	25050	25050	25050	0
269	20240112	162400	1911604350	25050	25050	25050	25050	0
270	20240112	162300	1911604350	25050	25050	25050	25050	0
271	20240112	162200	1911604350	25050	25050	25050	25050	0
272	20240112	162100	1911604350	25050	25050	25050	25050	2029
273	20240112	162000	1911604350	25050	25050	25050	25050	0
274	20240112	161900	1911604350	25050	25050	25050	25050	0
275	20240112	161800	1911604350	25050	25050	25050	25050	0
276	20240112	161700	1911604350	25050	25050	25050	25050	0
277	20240112	161600	1911604350	25050	25050	25050	25050	0
278	20240112	161500	1911604350	25050	25050	25050	25050	0
279	20240112	161400	1911604350	25050	25050	25050	25050	0
280	20240112	161300	1911604350	25050	25050	25050	25050	0
281	20240112	161200	1911604350	25050	25050	25050	25050	0
282	20240112	161100	1911604350	25050	25050	25050	25050	0
283	20240112	161000	1911604350	25050	25050	25050	25050	0
284	20240112	160900	1911604350	25050	25050	25050	25050	0
285	20240112	160800	1911604350	25050	25050	25050	25050	0
286	20240112	160700	1911604350	25050	25050	25050	25050	0
287	20240112	160600	1911604350	25050	25050	25050	25050	0
288	20240112	160500	1911604350	25050	25050	25050	25050	0
289	20240112	160400	1911604350	25050	25050	25050	25050	0
290	20240112	160300	1911604350	25050	25050	25050	25050	0
291	20240112	160200	1911604350	25050	25050	25050	25050	0
292	20240112	160100	1911604350	25050	25050	25050	25050	0
293	20240112	160000	1911604350	25050	25050	25050	25050	0
294	20240112	155900	1911604350	25050	25050	25050	25050	0
295	20240112	155800	1911604350	25050	25050	25050	25050	0
296	20240112	155700	1911604350	25050	25050	25050	25050	0
297	20240112	155600	1911604350	25050	25050	25050	25050	0
298	20240112	155500	1911604350	25050	25050	25050	25050	0
299	20240112	155400	1911604350	25050	25050	25050	25050	0
300	20240112	155300	1911604350	25050	25050	25050	25050	0
301	20240112	155200	1911604350	25050	25050	25050	25050	0
302	20240112	155100	1911604350	25050	25050	25050	25050	2029
303	20240112	155000	1911604350	25050	25050	25050	25050	0
304	20240112	154900	1911604350	25050	25050	25050	25050	0
305	20240112	154800	1911604350	25050	25050	25050	25050	0
306	20240112	154700	1911604350	25050	25050	25050	25050	0
307	20240112	154600	1911604350	25050	25050	25050	25050	0
308	20240112	154500	1911604350	25050	25050	25050	25050	0
309	20240112	154400	1911604350	25050	25050	25050	25050	0
310	20240112	154300	1911604350	25050	25050	25050	25050	0
311	20240112	154200	1911604350	25050	25050	25050	25050	0
312	20240112	154100	1911604350	25050	25050	25050	25050	0
313	20240112	154000	1911604350	25050	25050	25050	25050	0
314	20240112	153900	1911604350	25050	25050	25050	25050	0
315	20240112	153800	1911604350	25050	25050	25050	25050	0
316	20240112	153700	1911604350	25050	25050	25050	25050	0
317	20240112	153600	1911604350	25050	25050	25050	25050	0
318	20240112	153500	1911604350	25050	25050	25050	25050	0
319	20240112	153400	1911604350	25050	25050	25050	25050	0
320	20240112	153300	1911604350	25050	25050	25050	25050	0
321	20240112	153200	1911604350	25050	25050	25050	25050	0
322	20240112	153100	1911604350	25050	25050	25050	25050	0
323	20240112	153000	1911604350	25050	25050	25050	25050	2029
324	20240112	152900	1860777900	25250	25250	25250	25250	0
325	20240112	152800	1860777900	25250	25250	25250	25250	0
326	20240112	152700	1860777900	25250	25250	25250	25250	0
327	20240112	152600	1860777900	25250	25250	25250	25250	0
328	20240112	152500	1860777900	25250	25250	25250	25250	0
329	20240112	152400	1860777900	25250	25250	25250	25250	0
330	20240112	152300	1860777900	25250	25250	25250	25250	0
331	20240112	152200	1860777900	25250	25250	25250	25250	0
332	20240112	152100	1860777900	25250	25250	25250	25250	0
333	20240112	152000	1860777900	25250	25250	25250	25250	0
334	20240112	151900	1860777900	25250	25200	25250	25200	79
335	20240112	151800	1858786400	25150	25100	25150	25100	874
336	20240112	151700	1836806350	25100	25100	25150	25100	150
337	20240112	151600	1833040250	25150	25150	25200	25150	218
338	20240112	151500	1827557200	25200	25150	25200	25150	60
339	20240112	151400	1826047050	25200	25200	25200	25150	51
340	20240112	151300	1824763000	25200	25150	25200	25150	69
341	20240112	151200	1823026950	25200	25150	25200	25150	37
342	20240112	151100	1822095650	25200	25150	25200	25100	40
343	20240112	151000	1821089500	25200	25150	25200	25100	35
344	20240112	150900	1820208900	25200	25150	25200	25100	124
345	20240112	150800	1817086350	25200	25150	25200	25150	50
346	20240112	150700	1815828400	25200	25150	25200	25100	146
347	20240112	150600	1812157900	25200	25150	25200	25100	89
348	20240112	150500	1809920400	25150	25100	25150	25100	32
349	20240112	150400	1809116800	25150	25150	25150	25100	45
350	20240112	150300	1807985850	25150	25150	25150	25100	116
351	20240112	150200	1805074050	25100	25100	25100	25100	42
352	20240112	150100	1804019850	25100	25100	25150	25100	206
353	20240112	150000	1798848400	25100	25100	25100	25100	4
354	20240112	145900	1798748000	25150	25150	25150	25100	157
355	20240112	145800	1794800350	25150	25100	25150	25100	84
356	20240112	145700	1792688450	25100	25050	25100	25050	204
357	20240112	145600	1787568950	25050	25050	25050	25050	4
358	20240112	145500	1787468750	25050	25050	25050	25050	17
359	20240112	145400	1787042900	25050	25050	25050	25050	12
360	20240112	145300	1786742300	25050	25100	25100	25050	21
361	20240112	145200	1786215400	25050	25050	25050	25050	17
362	20240112	145100	1785789550	25050	25050	25050	25050	12
363	20240112	145000	1785488950	25050	25050	25050	25050	9
364	20240112	144900	1785263500	25050	25050	25050	25000	713
365	20240112	144800	1767403300	25050	25050	25050	25050	26
366	20240112	144700	1766752000	25050	25050	25050	25050	6
367	20240112	144600	1766601700	25100	25050	25100	25050	49
368	20240112	144500	1765374150	25050	25050	25050	25050	25
369	20240112	144400	1764747900	25050	25050	25050	25050	460
370	20240112	144300	1753224900	25050	25100	25100	25050	30
371	20240112	144200	1752472800	25100	25100	25100	25100	103
372	20240112	144100	1749887500	25100	25100	25100	25100	8
373	20240112	144000	1749686700	25100	25050	25100	25050	16
374	20240112	143900	1749285750	25050	25100	25100	25050	12
375	20240112	143800	1748984800	25100	25050	25150	25050	21
376	20240112	143700	1748457900	25150	25050	25150	25050	12
377	20240112	143600	1748156750	25050	25050	25050	25050	17
378	20240112	143500	1747730900	25100	25100	25100	25100	56
379	20240112	143400	1746325300	25000	25050	25100	25000	410
380	20240112	143300	1736050900	25050	25050	25050	25050	703
381	20240112	143200	1718440750	25050	25050	25050	25050	509
382	20240112	143100	1705690300	25050	25050	25100	25050	124
383	20240112	143000	1702583600	25050	25050	25100	25050	15
384	20240112	142900	1702207800	25050	25050	25050	25050	8
385	20240112	142800	1702007400	25100	25100	25100	25100	98
386	20240112	142700	1699547600	25100	25100	25100	25100	16
387	20240112	142600	1699146000	25150	25150	25150	25150	21
388	20240112	142500	1698617850	25200	25100	25200	25100	15
389	20240112	142400	1698240600	25100	25100	25100	25100	29
390	20240112	142300	1697512700	25100	25100	25100	25100	8
391	20240112	142200	1697311900	25100	25050	25100	25050	115
392	20240112	142100	1694426050	25050	25050	25050	25050	58
393	20240112	142000	1692973150	25050	25050	25050	25050	4
394	20240112	141900	1692872950	25050	25050	25050	25050	17
395	20240112	141800	1692447100	25050	25050	25050	25050	129
396	20240112	141700	1689215650	25050	25050	25050	25050	9
397	20240112	141600	1688990200	25050	25050	25050	25050	12
398	20240112	141500	1688689600	25050	25050	25050	25050	63
399	20240112	141400	1687111450	25050	25050	25050	25050	32
400	20240112	141300	1686309850	25050	25050	25100	25050	401
401	20240112	141200	1676263300	25050	25050	25100	25050	31
402	20240112	141100	1675486200	25050	25050	25050	25050	162
403	20240112	141000	1671428100	25050	25100	25100	25050	14
404	20240112	140900	1671076950	25100	25100	25100	25100	325
405	20240112	140800	1662919450	25100	25100	25100	25100	8
406	20240112	140700	1662718650	25100	25050	25100	25050	68
407	20240112	140600	1661014400	25100	25100	25100	25100	37
408	20240112	140500	1660085700	25100	25100	25100	25100	40
409	20240112	140400	1659081700	25100	25150	25150	25100	11
410	20240112	140300	1658805450	25150	25150	25150	25150	33
411	20240112	140200	1657975500	25200	25200	25200	25200	10
412	20240112	140100	1657723500	25300	25350	25350	25300	508
413	20240112	140000	1644861100	25350	25400	25400	25350	204
414	20240112	135900	1639685250	25350	25400	25400	25350	264
415	20240112	135800	1632984050	25400	25400	25400	25350	273
416	20240112	135700	1626050250	25400	25400	25400	25350	575
417	20240112	135600	1611455600	25350	25350	25400	25350	368
418	20240112	135500	1602117950	25400	25350	25400	25350	177
419	20240112	135400	1597626550	25300	25350	25350	25300	244
420	20240112	135300	1591444550	25450	25400	25450	25400	324
421	20240112	135200	1583206100	25400	25450	25450	25400	453
422	20240112	135100	1571686500	25400	25400	25400	25350	398
423	20240112	135000	1561581650	25300	25350	25400	25300	278
424	20240112	134900	1554526000	25350	25350	25400	25350	335
425	20240112	134800	1546018350	25350	25200	25350	25200	250
426	20240112	134700	1539684850	25350	25350	25350	25300	288
427	20240112	134600	1532385200	25300	25400	25400	25250	442
428	20240112	134500	1521177650	25350	25350	25350	25350	167
429	20240112	134400	1516944200	25350	25300	25350	25300	234
430	20240112	134300	1511014200	25350	25300	25350	25300	426
431	20240112	134200	1500225650	25250	25300	25350	25200	244
432	20240112	134100	1494052100	25300	25300	25300	25300	178
433	20240112	134000	1489548700	25300	25300	25350	25300	272
434	20240112	133900	1482658250	25350	25350	25350	25350	265
435	20240112	133800	1475940500	25350	25250	25400	25250	471
436	20240112	133700	1464020100	25300	25300	25300	25250	196
437	20240112	133600	1459062300	25150	25200	25300	25150	1129
438	20240112	133500	1430567200	25200	25200	25250	25150	445
439	20240112	133400	1419350950	25200	25150	25200	25150	687
440	20240112	133300	1402043750	25100	25050	25100	25050	580
441	20240112	133200	1387490100	25050	25050	25050	24950	360
442	20240112	133100	1378485400	25000	24950	25000	24950	175
443	20240112	133000	1374112300	24950	25000	25000	24950	52
444	20240112	132900	1372814850	24950	25000	25000	24950	83
445	20240112	132800	1370740150	25000	25050	25050	25000	128
446	20240112	132700	1367540000	25050	25050	25050	25050	164
447	20240112	132600	1363431800	25000	25000	25000	25000	27
448	20240112	132500	1362756800	25000	24950	25000	24950	231
449	20240112	132400	1356984550	24950	24950	25000	24950	59
450	20240112	132300	1355511500	25000	25000	25000	25000	1511
451	20240112	132200	1317736500	25000	25000	25000	25000	83
452	20240112	132100	1315661500	25050	25050	25050	25050	1187
453	20240112	132000	1285927150	25050	25050	25050	25050	23
454	20240112	131900	1285351000	25050	25050	25050	25050	55
455	20240112	131800	1283973250	25050	25050	25050	25050	59
456	20240112	131700	1282495300	25050	25050	25050	25050	407
457	20240112	131600	1272299950	25050	25050	25050	25050	61
458	20240112	131500	1270771900	25050	25050	25050	25050	9
459	20240112	131400	1270546450	25050	25050	25050	25050	43
460	20240112	131300	1269469300	25050	25100	25100	25050	71
461	20240112	131200	1267689250	25050	25100	25100	25050	558
462	20240112	131100	1253709850	25050	25050	25050	25050	46
463	20240112	131000	1252557550	25050	25100	25100	25050	283
464	20240112	130900	1245456800	25100	25150	25150	25100	50
465	20240112	130800	1244200050	25150	25100	25150	25100	258
466	20240112	130700	1237711750	25100	25100	25150	25100	414
467	20240112	130600	1227315350	25100	25100	25100	25100	31
468	20240112	130500	1226537250	25100	25100	25100	25100	77
469	20240112	130400	1224604550	25150	25150	25150	25150	70
470	20240112	130300	1222844050	25150	25100	25150	25100	51
471	20240112	130200	1221563700	25100	25100	25100	25100	9
472	20240112	130100	1221337800	25100	25100	25150	25100	37
473	20240112	130000	1220407600	25100	25100	25100	25100	48
474	20240112	125900	1219202800	25100	25100	25100	25100	63
475	20240112	125800	1217621500	25100	25100	25100	25100	14
476	20240112	125700	1217270100	25100	25100	25100	25100	22
477	20240112	125600	1216717900	25100	25100	25100	25100	124
478	20240112	125500	1213605500	25100	25100	25100	25100	0
479	20240112	125400	1213605500	25100	25150	25150	25100	28
480	20240112	125300	1212901700	25150	25150	25150	25150	90
481	20240112	125200	1210638200	25150	25150	25150	25150	33
482	20240112	125100	1209808250	25150	25200	25200	25150	113
483	20240112	125000	1206962650	25200	25200	25200	25200	81
484	20240112	124900	1204921450	25200	25200	25200	25200	39
485	20240112	124800	1203938650	25200	25200	25200	25200	8
486	20240112	124700	1203737050	25200	25200	25200	25200	66
487	20240112	124600	1202073850	25200	25250	25250	25200	31
488	20240112	124500	1201292600	25200	25200	25250	25200	156
489	20240112	124400	1197361350	25200	25200	25200	25200	25
490	20240112	124300	1196731350	25200	25200	25200	25200	74
491	20240112	124200	1194866550	25200	25200	25200	25200	106
492	20240112	124100	1192195350	25200	25200	25200	25200	123
493	20240112	124000	1189095750	25200	25200	25200	25200	118
494	20240112	123900	1186122150	25200	25150	25200	25150	215
495	20240112	123800	1180707150	25100	25100	25150	25100	159
496	20240112	123700	1176711250	25100	25100	25100	25050	446
497	20240112	123600	1165518500	25050	25100	25100	25050	145
498	20240112	123500	1161882200	25100	25100	25100	25100	1455
499	20240112	123400	1125361700	25100	25100	25100	25100	19
500	20240112	123300	1124884800	25100	25100	25100	25100	305
501	20240112	123200	1117229300	25100	25100	25100	25100	52
502	20240112	123100	1115924100	25100	25100	25100	25100	234
503	20240112	123000	1110050700	25100	25100	25100	25100	169
504	20240112	122900	1105808800	25100	25100	25100	25100	25
505	20240112	122800	1105181300	25100	25100	25100	25100	9
506	20240112	122700	1104955400	25100	25100	25100	25100	212
507	20240112	122600	1099634200	25100	25100	25100	25100	797
508	20240112	122500	1079629500	25050	25050	25050	25050	228
509	20240112	122400	1073918100	25050	25050	25050	25050	62
510	20240112	122300	1072365000	25050	25050	25050	25050	147
511	20240112	122200	1068682650	25050	25050	25050	25000	1346
512	20240112	122100	1034967550	25050	25050	25050	25050	201
513	20240112	122000	1029932500	25000	25050	25050	25000	127
514	20240112	121900	1026752000	25050	25000	25050	25000	1058
515	20240112	121800	1000301900	25050	25050	25050	25050	38
516	20240112	121700	999350000	25050	25050	25050	25050	124
517	20240112	121600	996243800	25050	25050	25050	25050	1689
518	20240112	121500	953934350	25100	25100	25100	25100	315
519	20240112	121400	946027850	25100	25100	25100	25100	14
520	20240112	121300	945676450	25100	25100	25100	25100	80
521	20240112	121200	943668450	25100	25100	25100	25100	18
522	20240112	121100	943216650	25100	25100	25100	25100	37
523	20240112	121000	942287950	25100	25100	25100	25100	52
524	20240112	120900	940982750	25100	25100	25100	25100	39
525	20240112	120800	940003850	25100	25100	25100	25100	10
526	20240112	120700	939752850	25100	25100	25100	25100	62
527	20240112	120600	938196650	25100	25100	25100	25100	53
528	20240112	120500	936866350	25100	25100	25100	25100	73
529	20240112	120400	935034050	25100	25100	25100	25100	68
530	20240112	120300	933327250	25100	25100	25100	25100	25
531	20240112	120200	932699750	25100	25100	25100	25100	25
532	20240112	120100	932072250	25100	25100	25100	25100	79
533	20240112	120000	930089350	25100	25100	25100	25100	2
534	20240112	115900	930039150	25100	25100	25100	25100	68
535	20240112	115800	928332350	25100	25050	25100	25050	48
536	20240112	115700	927129250	25050	25050	25050	25050	20
537	20240112	115600	926628250	25100	25050	25100	25050	70
538	20240112	115500	924874500	25050	25100	25100	25050	38
539	20240112	115400	923921650	25100	25100	25100	25100	11
540	20240112	115300	923645550	25050	25100	25100	25050	60
541	20240112	115200	922140850	25100	25050	25100	25050	77
542	20240112	115100	920209700	25050	25050	25050	25050	1
543	20240112	115000	920184650	25050	25100	25100	25050	100
544	20240112	114900	917675100	25100	25100	25100	25100	30
545	20240112	114800	916922100	25100	25050	25100	25050	63
546	20240112	114700	915342500	25050	25050	25050	25050	59
547	20240112	114600	913864550	25050	25050	25100	25050	35
548	20240112	114500	912987600	25050	25050	25050	25050	669
549	20240112	114400	896229150	25050	25100	25100	25050	119
550	20240112	114300	893247700	25100	25100	25100	25100	28
551	20240112	114200	892544900	25100	25100	25100	25100	1
552	20240112	114100	892519800	25100	25100	25100	25100	56
553	20240112	114000	891114200	25100	25050	25100	25050	16
554	20240112	113900	890713100	25050	25050	25050	25050	19
555	20240112	113800	890237150	25050	25100	25100	25050	105
556	20240112	113700	887604400	25100	25100	25100	25100	3
557	20240112	113600	887529100	25100	25050	25100	25050	79
558	20240112	113500	885549550	25100	25100	25100	25050	22
559	20240112	113400	884997750	25100	25100	25100	25100	25
560	20240112	113300	884370250	25100	25100	25100	25100	62
561	20240112	113200	882814050	25100	25100	25100	25100	25
562	20240112	113100	882186550	25100	25100	25100	25100	10
563	20240112	113000	881935550	25100	25100	25100	25100	185
564	20240112	112900	877292050	25100	25100	25100	25100	72
565	20240112	112800	875484850	25150	25100	25150	25100	12
566	20240112	112700	875183550	25100	25100	25150	25100	76
567	20240112	112600	873275850	25100	25100	25100	25100	25
568	20240112	112500	872648350	25100	25100	25100	25100	70
569	20240112	112400	870891350	25100	25100	25100	25100	84
570	20240112	112300	868782950	25100	25100	25100	25100	20
571	20240112	112200	868280950	25100	25100	25100	25100	238
572	20240112	112100	862307150	25150	25100	25150	25100	82
573	20240112	112000	860248450	25100	25100	25100	25100	1
574	20240112	111900	860223350	25100	25100	25100	25100	45
575	20240112	111800	859093850	25100	25100	25100	25100	126
576	20240112	111700	855931250	25100	25100	25100	25100	37
577	20240112	111600	855002550	25100	25050	25100	25050	351
578	20240112	111500	846208250	25100	25100	25100	25100	68
579	20240112	111400	844501450	25100	25100	25100	25100	1
580	20240112	111300	844476350	25100	25100	25100	25100	173
581	20240112	111200	840134050	25100	25100	25150	25100	168
582	20240112	111100	835910450	25100	25050	25100	25050	144
583	20240112	111000	832296100	25050	25100	25100	25050	202
584	20240112	110900	827227100	25100	25100	25100	25100	10
585	20240112	110800	826976100	25100	25100	25100	25100	15
586	20240112	110700	826599600	25100	25100	25100	25100	80
587	20240112	110600	824591600	25150	25150	25150	25150	49
588	20240112	110500	823359250	25150	25150	25150	25150	81
589	20240112	110400	821322100	25150	25200	25200	25150	81
590	20240112	110300	819284900	25200	25200	25200	25200	207
591	20240112	110200	814068500	25200	25200	25200	25200	310
592	20240112	110100	806256500	25150	25150	25200	25150	189
593	20240112	110000	801498150	25200	25200	25200	25200	368
594	20240112	105900	792224550	25150	25150	25150	25150	0
595	20240112	105800	792224550	25150	25200	25200	25150	148
596	20240112	105700	788499750	25200	25150	25200	25150	83
597	20240112	105600	786408550	25150	25100	25150	25100	62
598	20240112	105500	784851050	25150	25150	25150	25150	25
599	20240112	105400	784222300	25150	25100	25150	25100	398
600	20240112	105300	774213750	25150	25100	25150	25100	101
601	20240112	105200	771677150	25100	25100	25100	25100	118
602	20240112	105100	768715350	25100	25100	25100	25100	77
603	20240112	105000	766782650	25100	25050	25100	25050	248
604	20240112	104900	760561400	25050	25050	25050	25050	24
605	20240112	104800	759960200	25050	25050	25050	25050	8
606	20240112	104700	759759800	25050	25050	25050	25050	116
607	20240112	104600	756854000	25050	25050	25050	25050	9
608	20240112	104500	756628550	25100	25050	25100	25050	9
609	20240112	104400	756403050	25050	25050	25050	25050	87
610	20240112	104300	754223700	25050	25050	25050	25050	89
611	20240112	104200	751994250	25050	25100	25100	25050	23
612	20240112	104100	751418050	25050	25050	25050	25050	170
613	20240112	104000	747159550	25050	25050	25050	25050	75
614	20240112	103900	745280800	25050	25050	25050	25050	68
615	20240112	103800	743577400	25050	25050	25100	25050	79
616	20240112	103700	741597450	25050	25050	25050	25050	55
617	20240112	103600	740219700	25100	25050	25100	25050	28
618	20240112	103500	739518250	25050	25100	25100	25050	138
619	20240112	103400	736057550	25100	25100	25100	25100	113
620	20240112	103300	733221250	25100	25100	25100	25100	97
621	20240112	103200	730786550	25100	25100	25100	25100	128
622	20240112	103100	727573750	25100	25050	25100	25050	62
623	20240112	103000	726017600	25050	25100	25100	25050	48
624	20240112	102900	724815150	25050	25050	25050	25050	1
625	20240112	102800	724790100	25050	25050	25050	25050	24
626	20240112	102700	724188900	25100	25100	25100	25100	76
627	20240112	102600	722281300	25100	25100	25100	25100	0
628	20240112	102500	722281300	25100	25100	25100	25100	37
629	20240112	102400	721352600	25100	25050	25100	25050	87
630	20240112	102300	719172050	25050	25050	25050	25050	19
631	20240112	102200	718696100	25150	25050	25150	25050	116
632	20240112	102100	715785700	25050	25050	25050	25050	69
633	20240112	102000	714057250	25050	25050	25050	25050	0
634	20240112	101900	714057250	25050	25100	25100	25050	36
635	20240112	101800	713154950	25150	25100	25150	25050	76
636	20240112	101700	711249400	25100	25100	25100	25100	4
637	20240112	101600	711149000	25100	25100	25100	25100	635
638	20240112	101500	695210500	25050	25050	25050	25050	196
639	20240112	101400	690300700	25050	25050	25050	25050	116
640	20240112	101300	687394900	25050	25050	25050	25050	1105
641	20240112	101200	659714650	25050	25050	25050	25050	198
642	20240112	101100	654754750	25050	25050	25050	25050	15
643	20240112	101000	654379000	25050	25050	25050	25050	102
644	20240112	100900	651823900	25050	25100	25100	25050	213
645	20240112	100800	646487700	25100	25100	25100	25100	1
646	20240112	100700	646462600	25050	25050	25100	25050	821
647	20240112	100600	625896500	25050	25050	25050	25050	112
648	20240112	100500	623090900	25050	25050	25100	25050	318
649	20240112	100400	615122500	25050	25150	25150	25050	895
650	20240112	100300	592649700	25150	25150	25150	25150	17
651	20240112	100200	592222150	25150	25100	25150	25100	269
652	20240112	100100	585458800	25100	25100	25100	25100	53
653	20240112	100000	584128500	25100	25150	25150	25100	80
654	20240112	095900	582120450	25100	25050	25100	25050	161
655	20240112	095800	578080400	25050	25050	25050	25050	130
656	20240112	095700	574823900	25050	25050	25050	25050	18
657	20240112	095600	574373000	25050	25050	25050	25050	19
658	20240112	095500	573897050	25050	25050	25050	25050	65
659	20240112	095400	572268800	25050	25100	25100	25050	339
660	20240112	095300	563775350	25050	25050	25150	25050	368
661	20240112	095200	554551900	25100	25100	25100	25050	389
662	20240112	095100	544788050	25100	25100	25100	25100	192
663	20240112	095000	539968850	25100	25100	25100	25100	117
664	20240112	094900	537032150	25100	25150	25150	25100	205
665	20240112	094800	531879150	25100	25100	25100	25100	75
666	20240112	094700	529996650	25100	25100	25100	25100	88
667	20240112	094600	527787850	25050	25100	25100	25050	104
668	20240112	094500	525179650	25100	25050	25100	25050	151
669	20240112	094400	521394500	25050	25000	25050	25000	252
670	20240112	094300	515084550	25050	25000	25050	25000	96
671	20240112	094200	512682050	25050	25100	25100	25050	1835
672	20240112	094100	466715150	25100	25100	25100	25100	955
673	20240112	094000	442744650	25150	25150	25150	25150	9
674	20240112	093900	442518300	25150	25100	25150	25100	88
675	20240112	093800	440306650	25150	25100	25150	25050	117
676	20240112	093700	437371200	25100	25100	25100	25050	148
677	20240112	093600	433661150	25150	25150	25150	25100	869
678	20240112	093500	411842000	25200	25150	25200	25150	312
679	20240112	093400	403994600	25150	25200	25200	25150	285
680	20240112	093300	396822400	25200	25250	25250	25200	610
681	20240112	093200	381449650	25250	25250	25300	25250	159
682	20240112	093100	377434100	25250	25300	25300	25200	1737
683	20240112	093000	333531200	25300	25450	25450	25300	172
684	20240112	092900	329169300	25350	25550	25550	25350	295
685	20240112	092800	321669950	25500	25550	25550	25500	115
686	20240112	092700	318734450	25500	25600	25600	25400	768
687	20240112	092600	299189050	25550	25600	25600	25550	132
688	20240112	092500	295812700	25550	25600	25600	25550	144
689	20240112	092400	292128900	25550	25500	25600	25500	518
690	20240112	092300	278894600	25500	25550	25600	25500	255
691	20240112	092200	272384400	25600	25550	25650	25550	124
692	20240112	092100	269212850	25550	25600	25700	25550	888
693	20240112	092000	246507900	25650	25700	25750	25650	220
694	20240112	091900	240858000	25750	25800	25800	25750	221
695	20240112	091800	235157500	25800	25750	25800	25700	120
696	20240112	091700	232068250	25750	25750	25800	25700	495
697	20240112	091600	219336050	25750	25750	25800	25700	233
698	20240112	091500	213337500	25750	25750	25750	25700	289
699	20240112	091400	205898100	25750	25750	25750	25700	90
700	20240112	091300	203580700	25700	25750	25750	25700	264
701	20240112	091200	196787200	25750	25750	25750	25750	194
702	20240112	091100	191791700	25750	25700	25750	25650	686
703	20240112	091000	174162100	25700	25700	25700	25650	286
704	20240112	090900	166814850	25700	25650	25700	25650	325
705	20240112	090800	158466800	25650	25700	25700	25650	88
706	20240112	090700	156208450	25700	25700	25700	25550	141
707	20240112	090600	152591700	25700	25700	25700	25600	312
708	20240112	090500	144586800	25700	25700	25800	25700	201
709	20240112	090400	139419700	25600	25600	25650	25600	401
710	20240112	090300	129136800	25650	25450	25650	25450	1456
711	20240112	090200	91968800	25400	25400	25500	25400	746
712	20240112	090100	73018600	25400	25150	25400	25050	437
713	20240112	090000	62007600	25150	25250	25550	24950	2467