KissMeData/054950/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193800	3600139200	29300	29300	29300	29300	1212
3	20240111	193700	3600139200	29300	29300	29300	29300	0
4	20240111	193600	3600139200	29300	29300	29300	29300	0
5	20240111	193500	3600139200	29300	29300	29300	29300	0
6	20240111	193400	3600139200	29300	29300	29300	29300	0
7	20240111	193300	3600139200	29300	29300	29300	29300	0
8	20240111	193200	3600139200	29300	29300	29300	29300	0
9	20240111	193100	3600139200	29300	29300	29300	29300	0
10	20240111	193000	3600139200	29300	29300	29300	29300	0
11	20240111	192900	3600139200	29300	29300	29300	29300	0
12	20240111	192800	3600139200	29300	29300	29300	29300	0
13	20240111	192700	3600139200	29300	29300	29300	29300	0
14	20240111	192600	3600139200	29300	29300	29300	29300	0
15	20240111	192500	3600139200	29300	29300	29300	29300	0
16	20240111	192400	3600139200	29300	29300	29300	29300	0
17	20240111	192300	3600139200	29300	29300	29300	29300	0
18	20240111	192200	3600139200	29300	29300	29300	29300	0
19	20240111	192100	3600139200	29300	29300	29300	29300	0
20	20240111	192000	3600139200	29300	29300	29300	29300	0
21	20240111	191900	3600139200	29300	29300	29300	29300	0
22	20240111	191800	3600139200	29300	29300	29300	29300	0
23	20240111	191700	3600139200	29300	29300	29300	29300	0
24	20240111	191600	3600139200	29300	29300	29300	29300	0
25	20240111	191500	3600139200	29300	29300	29300	29300	0
26	20240111	191400	3600139200	29300	29300	29300	29300	0
27	20240111	191300	3600139200	29300	29300	29300	29300	0
28	20240111	191200	3600139200	29300	29300	29300	29300	0
29	20240111	191100	3600139200	29300	29300	29300	29300	0
30	20240111	191000	3600139200	29300	29300	29300	29300	0
31	20240111	190900	3600139200	29300	29300	29300	29300	0
32	20240111	190800	3600139200	29300	29300	29300	29300	1212
33	20240111	190700	3600139200	29300	29300	29300	29300	0
34	20240111	190600	3600139200	29300	29300	29300	29300	0
35	20240111	190500	3600139200	29300	29300	29300	29300	0
36	20240111	190400	3600139200	29300	29300	29300	29300	0
37	20240111	190300	3600139200	29300	29300	29300	29300	0
38	20240111	190200	3600139200	29300	29300	29300	29300	0
39	20240111	190100	3600139200	29300	29300	29300	29300	0
40	20240111	190000	3600139200	29300	29300	29300	29300	0
41	20240111	185900	3600139200	29300	29300	29300	29300	0
42	20240111	185800	3600139200	29300	29300	29300	29300	0
43	20240111	185700	3600139200	29300	29300	29300	29300	0
44	20240111	185600	3600139200	29300	29300	29300	29300	0
45	20240111	185500	3600139200	29300	29300	29300	29300	0
46	20240111	185400	3600139200	29300	29300	29300	29300	0
47	20240111	185300	3600139200	29300	29300	29300	29300	0
48	20240111	185200	3600139200	29300	29300	29300	29300	0
49	20240111	185100	3600139200	29300	29300	29300	29300	0
50	20240111	185000	3600139200	29300	29300	29300	29300	0
51	20240111	184900	3600139200	29300	29300	29300	29300	0
52	20240111	184800	3600139200	29300	29300	29300	29300	0
53	20240111	184700	3600139200	29300	29300	29300	29300	0
54	20240111	184600	3600139200	29300	29300	29300	29300	0
55	20240111	184500	3600139200	29300	29300	29300	29300	0
56	20240111	184400	3600139200	29300	29300	29300	29300	0
57	20240111	184300	3600139200	29300	29300	29300	29300	0
58	20240111	184200	3600139200	29300	29300	29300	29300	0
59	20240111	184100	3600139200	29300	29300	29300	29300	0
60	20240111	184000	3600139200	29300	29300	29300	29300	0
61	20240111	183900	3600139200	29300	29300	29300	29300	0
62	20240111	183800	3600139200	29300	29300	29300	29300	1212
63	20240111	183700	3600139200	29300	29300	29300	29300	0
64	20240111	183600	3600139200	29300	29300	29300	29300	0
65	20240111	183500	3600139200	29300	29300	29300	29300	0
66	20240111	183400	3600139200	29300	29300	29300	29300	0
67	20240111	183300	3600139200	29300	29300	29300	29300	0
68	20240111	183200	3600139200	29300	29300	29300	29300	0
69	20240111	183100	3600139200	29300	29300	29300	29300	0
70	20240111	183000	3600139200	29300	29300	29300	29300	0
71	20240111	182900	3600139200	29300	29300	29300	29300	0
72	20240111	182800	3600139200	29300	29300	29300	29300	0
73	20240111	182700	3600139200	29300	29300	29300	29300	0
74	20240111	182600	3600139200	29300	29300	29300	29300	0
75	20240111	182500	3600139200	29300	29300	29300	29300	0
76	20240111	182400	3600139200	29300	29300	29300	29300	0
77	20240111	182300	3600139200	29300	29300	29300	29300	0
78	20240111	182200	3600139200	29300	29300	29300	29300	0
79	20240111	182100	3600139200	29300	29300	29300	29300	0
80	20240111	182000	3600139200	29300	29300	29300	29300	0
81	20240111	181900	3600139200	29300	29300	29300	29300	0
82	20240111	181800	3600139200	29300	29300	29300	29300	0
83	20240111	181700	3600139200	29300	29300	29300	29300	0
84	20240111	181600	3600139200	29300	29300	29300	29300	0
85	20240111	181500	3600139200	29300	29300	29300	29300	0
86	20240111	181400	3600139200	29300	29300	29300	29300	0
87	20240111	181300	3600139200	29300	29300	29300	29300	0
88	20240111	181200	3600139200	29300	29300	29300	29300	0
89	20240111	181100	3600139200	29300	29300	29300	29300	0
90	20240111	181000	3600139200	29300	29300	29300	29300	0
91	20240111	180900	3600139200	29300	29300	29300	29300	0
92	20240111	180800	3600139200	29300	29300	29300	29300	1212
93	20240111	180700	3600139200	29300	29300	29300	29300	0
94	20240111	180600	3600139200	29300	29300	29300	29300	0
95	20240111	180500	3600139200	29300	29300	29300	29300	0
96	20240111	180400	3600139200	29300	29300	29300	29300	0
97	20240111	180300	3600139200	29300	29300	29300	29300	0
98	20240111	180200	3600139200	29300	29300	29300	29300	0
99	20240111	180100	3600139200	29300	29300	29300	29300	0
100	20240111	180000	3600139200	29300	29300	29300	29300	0
101	20240111	175900	3600139200	29300	29300	29300	29300	0
102	20240111	175800	3600139200	29300	29300	29300	29300	0
103	20240111	175700	3600139200	29300	29300	29300	29300	0
104	20240111	175600	3600139200	29300	29300	29300	29300	0
105	20240111	175500	3600139200	29300	29300	29300	29300	0
106	20240111	175400	3600139200	29300	29300	29300	29300	0
107	20240111	175300	3600139200	29300	29300	29300	29300	0
108	20240111	175200	3600139200	29300	29300	29300	29300	0
109	20240111	175100	3600139200	29300	29300	29300	29300	0
110	20240111	175000	3600139200	29300	29300	29300	29300	0
111	20240111	174900	3600139200	29300	29300	29300	29300	0
112	20240111	174800	3600139200	29300	29300	29300	29300	0
113	20240111	174700	3600139200	29300	29300	29300	29300	0
114	20240111	174600	3600139200	29300	29300	29300	29300	0
115	20240111	174500	3600139200	29300	29300	29300	29300	0
116	20240111	174400	3600139200	29300	29300	29300	29300	0
117	20240111	174300	3600139200	29300	29300	29300	29300	0
118	20240111	174200	3600139200	29300	29300	29300	29300	0
119	20240111	174100	3600139200	29300	29300	29300	29300	0
120	20240111	174000	3600139200	29300	29300	29300	29300	0
121	20240111	173900	3600139200	29300	29300	29300	29300	0
122	20240111	173800	3600139200	29300	29300	29300	29300	1212
123	20240111	173700	3600139200	29300	29300	29300	29300	0
124	20240111	173600	3600139200	29300	29300	29300	29300	0
125	20240111	173500	3600139200	29300	29300	29300	29300	0
126	20240111	173400	3600139200	29300	29300	29300	29300	0
127	20240111	173300	3600139200	29300	29300	29300	29300	0
128	20240111	173200	3600139200	29300	29300	29300	29300	0
129	20240111	173100	3600139200	29300	29300	29300	29300	0
130	20240111	173000	3600139200	29300	29300	29300	29300	0
131	20240111	172900	3600139200	29300	29300	29300	29300	0
132	20240111	172800	3600139200	29300	29300	29300	29300	0
133	20240111	172700	3600139200	29300	29300	29300	29300	0
134	20240111	172600	3600139200	29300	29300	29300	29300	0
135	20240111	172500	3600139200	29300	29300	29300	29300	0
136	20240111	172400	3600139200	29300	29300	29300	29300	0
137	20240111	172300	3600139200	29300	29300	29300	29300	0
138	20240111	172200	3600139200	29300	29300	29300	29300	0
139	20240111	172100	3600139200	29300	29300	29300	29300	0
140	20240111	172000	3600139200	29300	29300	29300	29300	0
141	20240111	171900	3600139200	29300	29300	29300	29300	0
142	20240111	171800	3600139200	29300	29300	29300	29300	0
143	20240111	171700	3600139200	29300	29300	29300	29300	0
144	20240111	171600	3600139200	29300	29300	29300	29300	0
145	20240111	171500	3600139200	29300	29300	29300	29300	0
146	20240111	171400	3600139200	29300	29300	29300	29300	0
147	20240111	171300	3600139200	29300	29300	29300	29300	0
148	20240111	171200	3600139200	29300	29300	29300	29300	0
149	20240111	171100	3600139200	29300	29300	29300	29300	0
150	20240111	171000	3600139200	29300	29300	29300	29300	0
151	20240111	170900	3600139200	29300	29300	29300	29300	0
152	20240111	170800	3600139200	29300	29300	29300	29300	1212
153	20240111	170700	3600139200	29300	29300	29300	29300	0
154	20240111	170600	3600139200	29300	29300	29300	29300	0
155	20240111	170500	3600139200	29300	29300	29300	29300	0
156	20240111	170400	3600139200	29300	29300	29300	29300	0
157	20240111	170300	3600139200	29300	29300	29300	29300	0
158	20240111	170200	3600139200	29300	29300	29300	29300	0
159	20240111	170100	3600139200	29300	29300	29300	29300	0
160	20240111	170000	3600139200	29300	29300	29300	29300	0
161	20240111	165900	3600139200	29300	29300	29300	29300	0
162	20240111	165800	3600139200	29300	29300	29300	29300	0
163	20240111	165700	3600139200	29300	29300	29300	29300	0
164	20240111	165600	3600139200	29300	29300	29300	29300	0
165	20240111	165500	3600139200	29300	29300	29300	29300	0
166	20240111	165400	3600139200	29300	29300	29300	29300	0
167	20240111	165300	3600139200	29300	29300	29300	29300	0
168	20240111	165200	3600139200	29300	29300	29300	29300	0
169	20240111	165100	3600139200	29300	29300	29300	29300	0
170	20240111	165000	3600139200	29300	29300	29300	29300	0
171	20240111	164900	3600139200	29300	29300	29300	29300	0
172	20240111	164800	3600139200	29300	29300	29300	29300	0
173	20240111	164700	3600139200	29300	29300	29300	29300	0
174	20240111	164600	3600139200	29300	29300	29300	29300	0
175	20240111	164500	3600139200	29300	29300	29300	29300	0
176	20240111	164400	3600139200	29300	29300	29300	29300	0
177	20240111	164300	3600139200	29300	29300	29300	29300	0
178	20240111	164200	3600139200	29300	29300	29300	29300	0
179	20240111	164100	3600139200	29300	29300	29300	29300	0
180	20240111	164000	3600139200	29300	29300	29300	29300	0
181	20240111	163900	3600139200	29300	29300	29300	29300	0
182	20240111	163800	3600139200	29300	29300	29300	29300	1212
183	20240111	163700	3600139200	29300	29300	29300	29300	0
184	20240111	163600	3600139200	29300	29300	29300	29300	0
185	20240111	163500	3600139200	29300	29300	29300	29300	0
186	20240111	163400	3600139200	29300	29300	29300	29300	0
187	20240111	163300	3600139200	29300	29300	29300	29300	0
188	20240111	163200	3600139200	29300	29300	29300	29300	0
189	20240111	163100	3600139200	29300	29300	29300	29300	0
190	20240111	163000	3600139200	29300	29300	29300	29300	0
191	20240111	162900	3600139200	29300	29300	29300	29300	0
192	20240111	162800	3600139200	29300	29300	29300	29300	0
193	20240111	162700	3600139200	29300	29300	29300	29300	0
194	20240111	162600	3600139200	29300	29300	29300	29300	0
195	20240111	162500	3600139200	29300	29300	29300	29300	0
196	20240111	162400	3600139200	29300	29300	29300	29300	0
197	20240111	162300	3600139200	29300	29300	29300	29300	0
198	20240111	162200	3600139200	29300	29300	29300	29300	0
199	20240111	162100	3600139200	29300	29300	29300	29300	0
200	20240111	162000	3600139200	29300	29300	29300	29300	0
201	20240111	161900	3600139200	29300	29300	29300	29300	0
202	20240111	161800	3600139200	29300	29300	29300	29300	0
203	20240111	161700	3600139200	29300	29300	29300	29300	0
204	20240111	161600	3600139200	29300	29300	29300	29300	0
205	20240111	161500	3600139200	29300	29300	29300	29300	0
206	20240111	161400	3600139200	29300	29300	29300	29300	0
207	20240111	161300	3600139200	29300	29300	29300	29300	0
208	20240111	161200	3600139200	29300	29300	29300	29300	0
209	20240111	161100	3600139200	29300	29300	29300	29300	0
210	20240111	161000	3600139200	29300	29300	29300	29300	0
211	20240111	160900	3600139200	29300	29300	29300	29300	0
212	20240111	160800	3600139200	29300	29300	29300	29300	1212
213	20240111	160700	3600139200	29300	29300	29300	29300	0
214	20240111	160600	3600139200	29300	29300	29300	29300	0
215	20240111	160500	3600139200	29300	29300	29300	29300	0
216	20240111	160400	3600139200	29300	29300	29300	29300	0
217	20240111	160300	3600139200	29300	29300	29300	29300	0
218	20240111	160200	3600139200	29300	29300	29300	29300	0
219	20240111	160100	3600139200	29300	29300	29300	29300	0
220	20240111	160000	3600139200	29300	29300	29300	29300	0
221	20240111	155900	3600139200	29300	29300	29300	29300	0
222	20240111	155800	3600139200	29300	29300	29300	29300	0
223	20240111	155700	3600139200	29300	29300	29300	29300	0
224	20240111	155600	3600139200	29300	29300	29300	29300	0
225	20240111	155500	3600139200	29300	29300	29300	29300	0
226	20240111	155400	3600139200	29300	29300	29300	29300	0
227	20240111	155300	3600139200	29300	29300	29300	29300	0
228	20240111	155200	3600139200	29300	29300	29300	29300	0
229	20240111	155100	3600139200	29300	29300	29300	29300	0
230	20240111	155000	3600139200	29300	29300	29300	29300	0
231	20240111	154900	3600139200	29300	29300	29300	29300	0
232	20240111	154800	3600139200	29300	29300	29300	29300	0
233	20240111	154700	3600139200	29300	29300	29300	29300	0
234	20240111	154600	3600139200	29300	29300	29300	29300	0
235	20240111	154500	3600139200	29300	29300	29300	29300	0
236	20240111	154400	3600139200	29300	29300	29300	29300	0
237	20240111	154300	3600139200	29300	29300	29300	29300	0
238	20240111	154200	3600139200	29300	29300	29300	29300	0
239	20240111	154100	3600139200	29300	29300	29300	29300	0
240	20240111	154000	3600139200	29300	29300	29300	29300	0
241	20240111	153900	3600139200	29300	29300	29300	29300	0
242	20240111	153800	3600139200	29300	29300	29300	29300	1212
243	20240111	153700	3600139200	29300	29300	29300	29300	0
244	20240111	153600	3600139200	29300	29300	29300	29300	0
245	20240111	153500	3600139200	29300	29300	29300	29300	0
246	20240111	153400	3600139200	29300	29300	29300	29300	0
247	20240111	153300	3600139200	29300	29300	29300	29300	0
248	20240111	153200	3600139200	29300	29300	29300	29300	0
249	20240111	153100	3600139200	29300	29300	29300	29300	0
250	20240111	153000	3600139200	29300	29300	29300	29300	1212
251	20240111	152900	3564627600	29350	29350	29350	29350	0
252	20240111	152800	3564627600	29350	29350	29350	29350	0
253	20240111	152700	3564627600	29350	29350	29350	29350	0
254	20240111	152600	3564627600	29350	29350	29350	29350	0
255	20240111	152500	3564627600	29350	29350	29350	29350	0
256	20240111	152400	3564627600	29350	29350	29350	29350	0
257	20240111	152300	3564627600	29350	29350	29350	29350	0
258	20240111	152200	3564627600	29350	29350	29350	29350	0
259	20240111	152100	3564627600	29350	29350	29350	29350	0
260	20240111	152000	3564627600	29350	29350	29350	29350	0
261	20240111	151900	3564627600	29350	29350	29350	29250	28
262	20240111	151800	3563807200	29350	29300	29400	29250	79
263	20240111	151700	3561492400	29250	29200	29250	29200	661
264	20240111	151600	3542180100	29250	29250	29250	29200	104
265	20240111	151500	3539138900	29200	29250	29250	29200	235
266	20240111	151400	3532274600	29200	29250	29250	29200	189
267	20240111	151300	3526752350	29200	29250	29250	29200	945
268	20240111	151200	3499145000	29200	29250	29250	29200	249
269	20240111	151100	3491866000	29200	29250	29250	29200	831
270	20240111	151000	3467587950	29200	29300	29350	29200	397
271	20240111	150900	3455968900	29250	29350	29350	29250	342
272	20240111	150800	3445944800	29300	29300	29350	29250	197
273	20240111	150700	3440173700	29250	29250	29300	29200	1092
274	20240111	150600	3408233300	29300	29300	29300	29200	308
275	20240111	150500	3399216650	29300	29300	29300	29300	431
276	20240111	150400	3386588350	29300	29300	29300	29250	448
277	20240111	150300	3373471900	29300	29350	29350	29250	239
278	20240111	150200	3366463850	29350	29350	29350	29250	582
279	20240111	150100	3349399850	29300	29400	29400	29300	282
280	20240111	150000	3341120300	29400	29450	29450	29300	413
281	20240111	145900	3329000050	29450	29350	29450	29250	280
282	20240111	145800	3320782150	29300	29350	29450	29300	296
283	20240111	145700	3312083300	29350	29450	29450	29300	666
284	20240111	145600	3292555850	29450	29450	29500	29400	309
285	20240111	145500	3283459500	29500	29450	29550	29400	579
286	20240111	145400	3266403950	29450	29400	29450	29350	238
287	20240111	145300	3259404050	29500	29450	29500	29350	555
288	20240111	145200	3243077700	29450	29400	29500	29400	328
289	20240111	145100	3233420300	29400	29450	29500	29350	374
290	20240111	145000	3222408450	29450	29400	29500	29350	510
291	20240111	144900	3207403300	29400	29500	29500	29400	393
292	20240111	144800	3195821050	29400	29400	29450	29350	663
293	20240111	144700	3176314150	29450	29400	29450	29300	368
294	20240111	144600	3165508050	29400	29400	29400	29300	306
295	20240111	144500	3156525650	29400	29350	29400	29250	351
296	20240111	144400	3146227250	29350	29300	29350	29250	498
297	20240111	144300	3131636700	29350	29350	29350	29350	176
298	20240111	144200	3126471100	29350	29350	29350	29250	409
299	20240111	144100	3114480150	29350	29250	29350	29200	591
300	20240111	144000	3097189600	29150	29200	29300	29150	668
301	20240111	143900	3077684050	29100	29200	29250	29100	1052
302	20240111	143800	3046980950	29200	29200	29200	29200	73
303	20240111	143700	3044849350	29200	29200	29200	29150	279
304	20240111	143600	3036711300	29300	29300	29300	29200	20
305	20240111	143500	3036126050	29250	29200	29250	29150	249
306	20240111	143400	3028851750	29200	29200	29200	29150	246
307	20240111	143300	3021680050	29150	29200	29200	29150	280
308	20240111	143200	3013511150	29200	29200	29250	29200	97
309	20240111	143100	3010678600	29200	29150	29250	29150	349
310	20240111	143000	3000492200	29200	29200	29250	29150	274
311	20240111	142900	2992489850	29200	29200	29200	29150	168
312	20240111	142800	2987586750	29150	29200	29200	29150	198
313	20240111	142700	2981812600	29200	29250	29250	29200	889
314	20240111	142600	2955853750	29250	29250	29250	29250	83
315	20240111	142500	2953426000	29300	29200	29350	29200	385
316	20240111	142400	2942170850	29200	29200	29200	29150	356
317	20240111	142300	2931789800	29200	29250	29250	29200	140
318	20240111	142200	2927699600	29250	29200	29250	29200	569
319	20240111	142100	2911082300	29250	29300	29300	29200	295
320	20240111	142000	2902463700	29200	29250	29300	29200	355
321	20240111	141900	2892082250	29300	29300	29300	29250	439
322	20240111	141800	2879233150	29250	29200	29250	29200	672
323	20240111	141700	2859581000	29200	29200	29250	29200	434
324	20240111	141600	2846907400	29250	29250	29250	29250	69
325	20240111	141500	2844889150	29200	29200	29250	29200	286
326	20240111	141400	2836537300	29200	29200	29200	29200	180
327	20240111	141300	2831281300	29200	29250	29300	29200	256
328	20240111	141200	2823798700	29200	29200	29200	29200	69
329	20240111	141100	2821783900	29250	29200	29250	29200	355
330	20240111	141000	2811415750	29200	29300	29300	29200	237
331	20240111	140900	2804491300	29300	29250	29300	29250	27
332	20240111	140800	2803700900	29300	29200	29300	29200	252
333	20240111	140700	2796341400	29250	29250	29250	29200	318
334	20240111	140600	2787052900	29250	29250	29250	29200	239
335	20240111	140500	2780069950	29250	29250	29250	29200	20
336	20240111	140400	2779485150	29200	29300	29300	29200	341
337	20240111	140300	2769526800	29250	29200	29250	29200	77
338	20240111	140200	2767274750	29200	29200	29250	29200	284
339	20240111	140100	2758975100	29200	29200	29250	29200	421
340	20240111	140000	2746679400	29250	29200	29250	29200	791
341	20240111	135900	2723579600	29200	29250	29250	29200	223
342	20240111	135800	2717066400	29250	29200	29250	29200	180
343	20240111	135700	2711808850	29200	29250	29300	29200	172
344	20240111	135600	2706776500	29300	29250	29300	29200	94
345	20240111	135500	2704025000	29250	29300	29300	29250	166
346	20240111	135400	2699169150	29300	29250	29300	29250	233
347	20240111	135300	2692346400	29300	29300	29350	29300	174
348	20240111	135200	2687244150	29350	29300	29350	29300	142
349	20240111	135100	2683083450	29350	29350	29350	29300	303
350	20240111	135000	2674198800	29300	29300	29300	29300	150
351	20240111	134900	2669803800	29350	29350	29350	29350	44
352	20240111	134800	2668512400	29300	29350	29350	29300	330
353	20240111	134700	2658841650	29400	29350	29400	29350	155
354	20240111	134600	2654285250	29350	29350	29350	29300	36
355	20240111	134500	2653228850	29350	29300	29350	29300	185
356	20240111	134400	2647806300	29300	29350	29400	29300	140
357	20240111	134300	2643698750	29400	29400	29400	29400	5
358	20240111	134200	2643551750	29300	29400	29400	29300	123
359	20240111	134100	2639942900	29300	29350	29350	29300	206
360	20240111	134000	2633905150	29350	29300	29350	29250	566
361	20240111	133900	2617311300	29350	29300	29350	29300	63
362	20240111	133800	2615463100	29300	29300	29350	29300	260
363	20240111	133700	2607842600	29300	29350	29350	29300	81
364	20240111	133600	2605467750	29400	29350	29400	29300	271
365	20240111	133500	2597525300	29300	29300	29350	29300	231
366	20240111	133400	2590753550	29300	29300	29400	29300	122
367	20240111	133300	2587176750	29250	29350	29350	29250	6
368	20240111	133200	2587001150	29200	29300	29350	29200	154
369	20240111	133100	2582493100	29250	29300	29350	29250	196
370	20240111	133000	2576756200	29350	29300	29350	29300	18
371	20240111	132900	2576228200	29300	29300	29300	29200	81
372	20240111	132800	2573858800	29250	29300	29300	29250	193
373	20240111	132700	2568212550	29300	29300	29300	29250	84
374	20240111	132600	2565751600	29300	29300	29300	29250	61
375	20240111	132500	2563966800	29250	29300	29300	29200	184
376	20240111	132400	2558589400	29300	29250	29300	29200	128
377	20240111	132300	2554844000	29200	29250	29300	29200	59
378	20240111	132200	2553119050	29250	29200	29300	29200	158
379	20240111	132100	2548500500	29200	29300	29300	29200	146
380	20240111	132000	2544231750	29250	29300	29300	29250	547
381	20240111	131900	2528229200	29300	29250	29350	29250	134
382	20240111	131800	2524305700	29250	29300	29300	29250	262
383	20240111	131700	2516633500	29350	29350	29350	29300	55
384	20240111	131600	2515019700	29350	29350	29350	29350	40
385	20240111	131500	2513845700	29250	29300	29350	29250	279
386	20240111	131400	2505674550	29300	29350	29350	29300	12
387	20240111	131300	2505322850	29350	29350	29350	29200	101
388	20240111	131200	2502365250	29350	29250	29350	29200	177
389	20240111	131100	2497189800	29250	29250	29250	29250	72
390	20240111	131000	2495083800	29350	29300	29350	29200	141
391	20240111	130900	2490953950	29300	29200	29300	29200	64
392	20240111	130800	2489082250	29200	29250	29250	29200	238
393	20240111	130700	2482127850	29250	29300	29300	29250	322
394	20240111	130600	2472709200	29300	29300	29300	29250	84
395	20240111	130500	2470249500	29300	29300	29350	29300	164
396	20240111	130400	2465444250	29400	29400	29400	29250	113
397	20240111	130300	2462130200	29400	29300	29600	29300	683
398	20240111	130200	2442032650	29300	29250	29300	29250	157
399	20240111	130100	2437439600	29300	29300	29350	29300	99
400	20240111	130000	2434538350	29300	29300	29300	29300	121
401	20240111	125900	2430993050	29250	29250	29300	29250	143
402	20240111	125800	2426810250	29300	29250	29300	29250	145
403	20240111	125700	2422566250	29300	29300	29300	29300	52
404	20240111	125600	2421042650	29250	29200	29250	29200	107
405	20240111	125500	2417915500	29250	29200	29250	29200	204
406	20240111	125400	2411953000	29300	29300	29300	29200	113
407	20240111	125300	2408645400	29300	29250	29300	29250	65
408	20240111	125200	2406742600	29250	29250	29250	29200	197
409	20240111	125100	2400986600	29300	29300	29300	29150	107
410	20240111	125000	2397860100	29300	29250	29300	29200	131
411	20240111	124900	2394027900	29200	29200	29200	29150	151
412	20240111	124800	2389621950	29250	29350	29350	29150	91
413	20240111	124700	2386961100	29250	29250	29250	29150	884
414	20240111	124600	2361182150	29300	29250	29300	29250	25
415	20240111	124500	2360450850	29200	29250	29250	29200	234
416	20240111	124400	2353611900	29300	29300	29300	29250	43
417	20240111	124300	2352352500	29250	29200	29250	29150	402
418	20240111	124200	2340621200	29200	29250	29250	29200	119
419	20240111	124100	2337144850	29350	29250	29350	29200	1899
420	20240111	124000	2281656950	29300	29300	29300	29250	127
421	20240111	123900	2277938350	29300	29300	29300	29250	183
422	20240111	123800	2272581450	29350	29350	29350	29350	93
423	20240111	123700	2269851900	29350	29350	29350	29250	52
424	20240111	123600	2268329400	29350	29250	29350	29250	158
425	20240111	123500	2263703900	29300	29250	29350	29250	142
426	20240111	123400	2259545750	29350	29300	29350	29200	891
427	20240111	123300	2233483600	29300	29300	29350	29300	166
428	20240111	123200	2228619750	29300	29350	29350	29300	152
429	20240111	123100	2224164000	29350	29350	29350	29300	43
430	20240111	123000	2222902000	29350	29300	29350	29300	21
431	20240111	122900	2222286150	29350	29400	29400	29250	233
432	20240111	122800	2215461550	29450	29300	29450	29300	78
433	20240111	122700	2213170800	29250	29300	29350	29250	66
434	20240111	122600	2211237900	29250	29300	29300	29250	182
435	20240111	122500	2205907800	29350	29400	29400	29350	73
436	20240111	122400	2203764600	29400	29350	29400	29300	137
437	20240111	122300	2199747850	29300	29300	29350	29300	24
438	20240111	122200	2199044150	29350	29400	29400	29350	226
439	20240111	122100	2192409050	29400	29400	29400	29350	97
440	20240111	122000	2189559750	29400	29400	29400	29400	2
441	20240111	121900	2189500950	29350	29500	29500	29350	186
442	20240111	121800	2184032400	29350	29400	29500	29350	62
443	20240111	121700	2182211850	29450	29400	29450	29400	38
444	20240111	121600	2181094000	29400	29400	29400	29350	178
445	20240111	121500	2175867750	29400	29400	29400	29350	191
446	20240111	121400	2170256500	29400	29350	29400	29350	55
447	20240111	121300	2168640050	29400	29400	29400	29350	86
448	20240111	121200	2166114100	29450	29450	29500	29400	86
449	20240111	121100	2163583000	29450	29350	29500	29350	35
450	20240111	121000	2162552250	29350	29400	29500	29350	103
451	20240111	120900	2159524800	29400	29450	29500	29400	281
452	20240111	120800	2151255850	29550	29550	29550	29550	1
453	20240111	120700	2151226300	29400	29550	29550	29400	82
454	20240111	120600	2148808750	29450	29450	29500	29450	232
455	20240111	120500	2141973700	29450	29500	29550	29450	67
456	20240111	120400	2139999800	29500	29450	29500	29450	26
457	20240111	120300	2139233050	29450	29400	29450	29400	211
458	20240111	120200	2133029000	29450	29500	29500	29400	135
459	20240111	120100	2129052250	29500	29450	29500	29450	123
460	20240111	120000	2125429350	29400	29350	29400	29350	989
461	20240111	115900	2096366400	29300	29350	29350	29300	203
462	20240111	115800	2090408400	29350	29350	29350	29350	107
463	20240111	115700	2087267950	29350	29350	29350	29350	42
464	20240111	115600	2086035250	29350	29350	29350	29250	315
465	20240111	115500	2076805950	29350	29300	29350	29300	26
466	20240111	115400	2076043400	29350	29300	29350	29250	184
467	20240111	115300	2070647800	29300	29250	29300	29200	193
468	20240111	115200	2065005150	29250	29250	29350	29250	158
469	20240111	115100	2060378550	29250	29300	29300	29250	164
470	20240111	115000	2055581350	29300	29300	29300	29250	148
471	20240111	114900	2051248800	29250	29350	29350	29250	101
472	20240111	114800	2048293900	29250	29300	29350	29250	117
473	20240111	114700	2044870350	29400	29300	29400	29300	272
474	20240111	114600	2036878950	29250	29300	29300	29250	268
475	20240111	114500	2029037950	29300	29300	29300	29300	40
476	20240111	114400	2027865950	29300	29300	29300	29250	74
477	20240111	114300	2025698250	29300	29300	29300	29200	280
478	20240111	114200	2017510450	29300	29300	29300	29300	43
479	20240111	114100	2016250550	29250	29300	29300	29250	948
480	20240111	114000	1988517500	29300	29350	29400	29300	536
481	20240111	113900	1972807250	29350	29400	29400	29350	85
482	20240111	113800	1970312400	29350	29350	29350	29350	10
483	20240111	113700	1970018900	29400	29350	29400	29300	188
484	20240111	113600	1964499000	29400	29350	29400	29350	152
485	20240111	113500	1960037100	29400	29350	29400	29300	86
486	20240111	113400	1957513350	29350	29350	29350	29300	94
487	20240111	113300	1954756150	29350	29400	29400	29300	184
488	20240111	113200	1949359600	29400	29400	29400	29350	93
489	20240111	113100	1946628000	29400	29400	29400	29400	49
490	20240111	113000	1945187400	29400	29400	29400	29350	147
491	20240111	112900	1940870600	29400	29450	29500	29400	67
492	20240111	112800	1938899150	29450	29400	29450	29400	48
493	20240111	112700	1937485700	29350	29300	29350	29300	456
494	20240111	112600	1924106500	29350	29500	29500	29350	117
495	20240111	112500	1920670300	29500	29300	29500	29300	98
496	20240111	112400	1917790000	29350	29350	29400	29300	63
497	20240111	112300	1915942300	29350	29450	29450	29350	195
498	20240111	112200	1910212350	29450	29450	29450	29350	50
499	20240111	112100	1908740400	29300	29450	29450	29300	54
500	20240111	112000	1907157600	29450	29350	29450	29300	229
501	20240111	111900	1900436250	29350	29400	29400	29350	78
502	20240111	111800	1898146850	29400	29350	29400	29350	140
503	20240111	111700	1894033850	29400	29350	29400	29350	94
504	20240111	111600	1891274750	29350	29400	29450	29350	105
505	20240111	111500	1888187350	29400	29350	29400	29350	108
506	20240111	111400	1885013000	29350	29500	29500	29350	118
507	20240111	111300	1881548600	29400	29400	29550	29350	176
508	20240111	111200	1876376400	29400	29350	29400	29300	1021
509	20240111	111100	1846411900	29300	29350	29350	29300	166
510	20240111	111000	1841543950	29350	29400	29400	29350	415
511	20240111	110900	1829352450	29450	29450	29450	29450	2
512	20240111	110800	1829293550	29450	29400	29450	29400	69
513	20240111	110700	1827264450	29450	29450	29450	29400	170
514	20240111	110600	1822266350	29450	29500	29500	29400	87
515	20240111	110500	1819703850	29500	29400	29500	29350	299
516	20240111	110400	1810900400	29350	29400	29450	29350	475
517	20240111	110300	1796939750	29450	29400	29500	29400	101
518	20240111	110200	1793967450	29450	29550	29550	29400	420
519	20240111	110100	1781596050	29550	29500	29550	29500	136
520	20240111	110000	1777578350	29500	29600	29600	29500	222
521	20240111	105900	1771022400	29550	29600	29600	29550	411
522	20240111	105800	1758859300	29550	29550	29550	29550	232
523	20240111	105700	1752003700	29550	29500	29550	29450	265
524	20240111	105600	1744192150	29500	29400	29500	29400	944
525	20240111	105500	1716381200	29350	29350	29400	29350	113
526	20240111	105400	1713063950	29300	29400	29400	29300	145
527	20240111	105300	1708814350	29350	29350	29350	29300	396
528	20240111	105200	1697194200	29350	29350	29350	29350	313
529	20240111	105100	1688007650	29300	29300	29400	29300	214
530	20240111	105000	1681735950	29350	29350	29400	29350	1077
531	20240111	104900	1650103900	29400	29300	29400	29300	296
532	20240111	104800	1641416100	29300	29300	29300	29300	347
533	20240111	104700	1631249000	29300	29250	29300	29200	576
534	20240111	104600	1614405350	29250	29300	29300	29250	169
535	20240111	104500	1609456550	29300	29200	29300	29200	209
536	20240111	104400	1603343900	29200	29200	29250	29200	235
537	20240111	104300	1596477700	29200	29250	29300	29150	85
538	20240111	104200	1593997050	29250	29250	29300	29250	1087
539	20240111	104100	1562201800	29250	29150	29250	29100	175
540	20240111	104000	1557099050	29150	29150	29200	29100	338
541	20240111	103900	1547247600	29150	29100	29150	29050	139
542	20240111	103800	1543204450	29050	29100	29100	29000	1697
543	20240111	103700	1493905000	29050	29150	29150	29050	181
544	20240111	103600	1488641850	29150	29100	29150	29100	332
545	20240111	103500	1478980350	29100	29100	29100	29050	158
546	20240111	103400	1474387450	29150	29100	29150	29100	554
547	20240111	103300	1458256450	29100	29150	29150	29100	156
548	20240111	103200	1453709100	29150	29150	29200	29150	222
549	20240111	103100	1447237200	29200	29150	29200	29150	133
550	20240111	103000	1443359150	29150	29150	29200	29100	344
551	20240111	102900	1433339000	29200	29200	29200	29150	261
552	20240111	102800	1425719200	29200	29100	29200	29050	3326
553	20240111	102700	1329020050	29200	29250	29250	29100	4863
554	20240111	102600	1187267700	29300	29250	29300	29250	3
555	20240111	102500	1187179900	29250	29250	29300	29250	39
556	20240111	102400	1186038900	29250	29300	29350	29200	884
557	20240111	102300	1160186050	29350	29350	29350	29250	252
558	20240111	102200	1152802250	29300	29250	29300	29250	382
559	20240111	102100	1141611500	29250	29250	29300	29200	458
560	20240111	102000	1128213900	29250	29300	29300	29250	75
561	20240111	101900	1126019600	29300	29300	29300	29250	67
562	20240111	101800	1124059550	29250	29200	29250	29200	212
563	20240111	101700	1117866650	29200	29200	29250	29200	153
564	20240111	101600	1113398800	29250	29250	29250	29200	214
565	20240111	101500	1107142250	29250	29200	29250	29150	70
566	20240111	101400	1105100050	29200	29250	29300	29200	413
567	20240111	101300	1093036550	29250	29250	29250	29200	56
568	20240111	101200	1091400100	29250	29300	29300	29200	34
569	20240111	101100	1090406750	29300	29250	29300	29200	531
570	20240111	101000	1074893950	29250	29300	29300	29200	163
571	20240111	100900	1070125750	29300	29250	29300	29200	444
572	20240111	100800	1057147650	29150	29300	29300	29150	5802
573	20240111	100700	887713600	29300	29300	29350	29300	350
574	20240111	100600	877453100	29300	29350	29400	29300	161
575	20240111	100500	872734900	29300	29300	29400	29300	292
576	20240111	100400	864178750	29400	29300	29400	29300	394
577	20240111	100300	852625550	29350	29300	29500	29200	4362
578	20240111	100200	724981650	29450	29350	29450	29300	1276
579	20240111	100100	687578500	29400	29350	29400	29350	182
580	20240111	100000	682228000	29450	29400	29450	29350	777
581	20240111	095900	659416350	29400	29400	29400	29400	674
582	20240111	095800	639600750	29450	29450	29450	29400	1760
583	20240111	095700	587846850	29500	29400	29500	29400	125
584	20240111	095600	584165100	29400	29450	29450	29400	49
585	20240111	095500	582724000	29400	29450	29550	29400	2327
586	20240111	095400	514190950	29500	29500	29550	29450	394
587	20240111	095300	502572300	29450	29500	29550	29450	176
588	20240111	095200	497383550	29500	29500	29550	29500	2907
589	20240111	095100	411626200	29500	29650	29650	29500	1241
590	20240111	095000	374934500	29650	29700	29700	29650	16
591	20240111	094900	374459600	29700	29650	29700	29650	9
592	20240111	094800	374192350	29650	29650	29650	29600	14
593	20240111	094700	373777450	29650	29550	29650	29550	147
594	20240111	094600	369422800	29550	29650	29650	29550	616
595	20240111	094500	351190650	29650	29650	29650	29650	145
596	20240111	094400	346891400	29700	29700	29700	29700	68
597	20240111	094300	344871800	29700	29700	29700	29700	11
598	20240111	094200	344545100	29700	29600	29700	29600	47
599	20240111	094100	343151750	29600	29650	29650	29600	36
600	20240111	094000	342085650	29600	29700	29700	29600	8
601	20240111	093900	341848150	29600	29600	29700	29600	24
602	20240111	093800	341137150	29700	29600	29700	29550	242
603	20240111	093700	333979650	29600	29600	29700	29600	44
604	20240111	093600	332676050	29600	29700	29700	29600	51
605	20240111	093500	331164650	29650	29700	29700	29650	48
606	20240111	093400	329740950	29700	29700	29700	29650	745
607	20240111	093300	307622950	29750	29800	29800	29750	75
608	20240111	093200	305391400	29750	29900	29900	29750	1338
609	20240111	093100	265470350	29900	29900	29950	29900	219
610	20240111	093000	258920600	29900	29950	29950	29850	80
611	20240111	092900	256528900	29900	29900	29900	29800	37
612	20240111	092800	255422950	29850	29900	29900	29850	12
613	20240111	092700	255064250	29950	29850	29950	29850	23
614	20240111	092600	254375700	29850	29850	29950	29850	357
615	20240111	092500	243701150	29900	29850	29900	29850	201
616	20240111	092400	237699400	29900	29900	30000	29850	126
617	20240111	092300	233925850	29900	29850	30000	29850	80
618	20240111	092200	231533700	29900	29900	29900	29900	36
619	20240111	092100	230457300	29900	29950	30000	29900	361
620	20240111	092000	219648900	29950	29900	29950	29800	144
621	20240111	091900	215347200	29800	29900	29900	29800	88
622	20240111	091800	212720000	29800	29850	29850	29750	567
623	20240111	091700	195821350	29800	29850	29850	29800	221
624	20240111	091600	189228600	29850	29500	29850	29500	339
625	20240111	091500	179184950	29500	29600	29600	29500	148
626	20240111	091400	174818300	29600	29600	29650	29500	236
627	20240111	091300	167846600	29600	29550	29600	29550	23
628	20240111	091200	167165850	29650	29550	29650	29550	42
629	20240111	091100	165922900	29550	29550	29600	29550	91
630	20240111	091000	163233300	29550	29550	29650	29550	74
631	20240111	090900	161045350	29550	29650	29650	29550	81
632	20240111	090800	158647250	29700	29700	29700	29650	323
633	20240111	090700	149057150	29700	29650	29800	29550	275
634	20240111	090600	140895900	29700	29600	29700	29550	409
635	20240111	090500	128776600	29650	29500	29650	29500	219
636	20240111	090400	122309850	29550	29500	29550	29500	668
637	20240111	090300	102603300	29500	29550	29650	29500	1139
638	20240111	090200	68851900	29500	29600	29600	29500	643
639	20240111	090100	49869900	29600	29600	29700	29550	595
640	20240111	090000	32258400	29600	29900	29900	29600	1082