KissMeData/194480/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203500	5496001300	40550	40550	40550	40550	6496
3	20240104	203400	5496001300	40550	40550	40550	40550	0
4	20240104	203300	5496001300	40550	40550	40550	40550	0
5	20240104	203200	5496001300	40550	40550	40550	40550	0
6	20240104	203100	5496001300	40550	40550	40550	40550	0
7	20240104	203000	5496001300	40550	40550	40550	40550	0
8	20240104	202900	5496001300	40550	40550	40550	40550	0
9	20240104	202800	5496001300	40550	40550	40550	40550	0
10	20240104	202700	5496001300	40550	40550	40550	40550	0
11	20240104	202600	5496001300	40550	40550	40550	40550	0
12	20240104	202500	5496001300	40550	40550	40550	40550	0
13	20240104	202400	5496001300	40550	40550	40550	40550	0
14	20240104	202300	5496001300	40550	40550	40550	40550	0
15	20240104	202200	5496001300	40550	40550	40550	40550	0
16	20240104	202100	5496001300	40550	40550	40550	40550	0
17	20240104	202000	5496001300	40550	40550	40550	40550	0
18	20240104	201900	5496001300	40550	40550	40550	40550	0
19	20240104	201800	5496001300	40550	40550	40550	40550	0
20	20240104	201700	5496001300	40550	40550	40550	40550	0
21	20240104	201600	5496001300	40550	40550	40550	40550	0
22	20240104	201500	5496001300	40550	40550	40550	40550	0
23	20240104	201400	5496001300	40550	40550	40550	40550	0
24	20240104	201300	5496001300	40550	40550	40550	40550	0
25	20240104	201200	5496001300	40550	40550	40550	40550	0
26	20240104	201100	5496001300	40550	40550	40550	40550	0
27	20240104	201000	5496001300	40550	40550	40550	40550	0
28	20240104	200900	5496001300	40550	40550	40550	40550	0
29	20240104	200800	5496001300	40550	40550	40550	40550	0
30	20240104	200700	5496001300	40550	40550	40550	40550	0
31	20240104	200600	5496001300	40550	40550	40550	40550	0
32	20240104	200500	5496001300	40550	40550	40550	40550	6496
33	20240104	200400	5496001300	40550	40550	40550	40550	0
34	20240104	200300	5496001300	40550	40550	40550	40550	0
35	20240104	200200	5496001300	40550	40550	40550	40550	0
36	20240104	200100	5496001300	40550	40550	40550	40550	0
37	20240104	200000	5496001300	40550	40550	40550	40550	0
38	20240104	195900	5496001300	40550	40550	40550	40550	0
39	20240104	195800	5496001300	40550	40550	40550	40550	0
40	20240104	195700	5496001300	40550	40550	40550	40550	0
41	20240104	195600	5496001300	40550	40550	40550	40550	0
42	20240104	195500	5496001300	40550	40550	40550	40550	0
43	20240104	195400	5496001300	40550	40550	40550	40550	0
44	20240104	195300	5496001300	40550	40550	40550	40550	0
45	20240104	195200	5496001300	40550	40550	40550	40550	0
46	20240104	195100	5496001300	40550	40550	40550	40550	0
47	20240104	195000	5496001300	40550	40550	40550	40550	0
48	20240104	194900	5496001300	40550	40550	40550	40550	0
49	20240104	194800	5496001300	40550	40550	40550	40550	0
50	20240104	194700	5496001300	40550	40550	40550	40550	0
51	20240104	194600	5496001300	40550	40550	40550	40550	0
52	20240104	194500	5496001300	40550	40550	40550	40550	0
53	20240104	194400	5496001300	40550	40550	40550	40550	0
54	20240104	194300	5496001300	40550	40550	40550	40550	0
55	20240104	194200	5496001300	40550	40550	40550	40550	0
56	20240104	194100	5496001300	40550	40550	40550	40550	0
57	20240104	194000	5496001300	40550	40550	40550	40550	0
58	20240104	193900	5496001300	40550	40550	40550	40550	0
59	20240104	193800	5496001300	40550	40550	40550	40550	0
60	20240104	193700	5496001300	40550	40550	40550	40550	0
61	20240104	193600	5496001300	40550	40550	40550	40550	0
62	20240104	193500	5496001300	40550	40550	40550	40550	6496
63	20240104	193400	5496001300	40550	40550	40550	40550	0
64	20240104	193300	5496001300	40550	40550	40550	40550	0
65	20240104	193200	5496001300	40550	40550	40550	40550	0
66	20240104	193100	5496001300	40550	40550	40550	40550	0
67	20240104	193000	5496001300	40550	40550	40550	40550	0
68	20240104	192900	5496001300	40550	40550	40550	40550	0
69	20240104	192800	5496001300	40550	40550	40550	40550	0
70	20240104	192700	5496001300	40550	40550	40550	40550	0
71	20240104	192600	5496001300	40550	40550	40550	40550	0
72	20240104	192500	5496001300	40550	40550	40550	40550	0
73	20240104	192400	5496001300	40550	40550	40550	40550	0
74	20240104	192300	5496001300	40550	40550	40550	40550	0
75	20240104	192200	5496001300	40550	40550	40550	40550	0
76	20240104	192100	5496001300	40550	40550	40550	40550	0
77	20240104	192000	5496001300	40550	40550	40550	40550	0
78	20240104	191900	5496001300	40550	40550	40550	40550	0
79	20240104	191800	5496001300	40550	40550	40550	40550	0
80	20240104	191700	5496001300	40550	40550	40550	40550	0
81	20240104	191600	5496001300	40550	40550	40550	40550	0
82	20240104	191500	5496001300	40550	40550	40550	40550	0
83	20240104	191400	5496001300	40550	40550	40550	40550	0
84	20240104	191300	5496001300	40550	40550	40550	40550	0
85	20240104	191200	5496001300	40550	40550	40550	40550	0
86	20240104	191100	5496001300	40550	40550	40550	40550	0
87	20240104	191000	5496001300	40550	40550	40550	40550	0
88	20240104	190900	5496001300	40550	40550	40550	40550	0
89	20240104	190800	5496001300	40550	40550	40550	40550	0
90	20240104	190700	5496001300	40550	40550	40550	40550	0
91	20240104	190600	5496001300	40550	40550	40550	40550	0
92	20240104	190500	5496001300	40550	40550	40550	40550	6496
93	20240104	190400	5496001300	40550	40550	40550	40550	0
94	20240104	190300	5496001300	40550	40550	40550	40550	0
95	20240104	190200	5496001300	40550	40550	40550	40550	0
96	20240104	190100	5496001300	40550	40550	40550	40550	0
97	20240104	190000	5496001300	40550	40550	40550	40550	0
98	20240104	185900	5496001300	40550	40550	40550	40550	0
99	20240104	185800	5496001300	40550	40550	40550	40550	0
100	20240104	185700	5496001300	40550	40550	40550	40550	0
101	20240104	185600	5496001300	40550	40550	40550	40550	0
102	20240104	185500	5496001300	40550	40550	40550	40550	0
103	20240104	185400	5496001300	40550	40550	40550	40550	0
104	20240104	185300	5496001300	40550	40550	40550	40550	0
105	20240104	185200	5496001300	40550	40550	40550	40550	0
106	20240104	185100	5496001300	40550	40550	40550	40550	0
107	20240104	185000	5496001300	40550	40550	40550	40550	0
108	20240104	184900	5496001300	40550	40550	40550	40550	0
109	20240104	184800	5496001300	40550	40550	40550	40550	0
110	20240104	184700	5496001300	40550	40550	40550	40550	0
111	20240104	184600	5496001300	40550	40550	40550	40550	0
112	20240104	184500	5496001300	40550	40550	40550	40550	0
113	20240104	184400	5496001300	40550	40550	40550	40550	0
114	20240104	184300	5496001300	40550	40550	40550	40550	0
115	20240104	184200	5496001300	40550	40550	40550	40550	0
116	20240104	184100	5496001300	40550	40550	40550	40550	0
117	20240104	184000	5496001300	40550	40550	40550	40550	0
118	20240104	183900	5496001300	40550	40550	40550	40550	0
119	20240104	183800	5496001300	40550	40550	40550	40550	0
120	20240104	183700	5496001300	40550	40550	40550	40550	0
121	20240104	183600	5496001300	40550	40550	40550	40550	0
122	20240104	183500	5496001300	40550	40550	40550	40550	6496
123	20240104	183400	5496001300	40550	40550	40550	40550	0
124	20240104	183300	5496001300	40550	40550	40550	40550	0
125	20240104	183200	5496001300	40550	40550	40550	40550	0
126	20240104	183100	5496001300	40550	40550	40550	40550	0
127	20240104	183000	5496001300	40550	40550	40550	40550	0
128	20240104	182900	5496001300	40550	40550	40550	40550	0
129	20240104	182800	5496001300	40550	40550	40550	40550	0
130	20240104	182700	5496001300	40550	40550	40550	40550	0
131	20240104	182600	5496001300	40550	40550	40550	40550	0
132	20240104	182500	5496001300	40550	40550	40550	40550	0
133	20240104	182400	5496001300	40550	40550	40550	40550	0
134	20240104	182300	5496001300	40550	40550	40550	40550	0
135	20240104	182200	5496001300	40550	40550	40550	40550	0
136	20240104	182100	5496001300	40550	40550	40550	40550	0
137	20240104	182000	5496001300	40550	40550	40550	40550	0
138	20240104	181900	5496001300	40550	40550	40550	40550	0
139	20240104	181800	5496001300	40550	40550	40550	40550	0
140	20240104	181700	5496001300	40550	40550	40550	40550	0
141	20240104	181600	5496001300	40550	40550	40550	40550	0
142	20240104	181500	5496001300	40550	40550	40550	40550	0
143	20240104	181400	5496001300	40550	40550	40550	40550	0
144	20240104	181300	5496001300	40550	40550	40550	40550	0
145	20240104	181200	5496001300	40550	40550	40550	40550	0
146	20240104	181100	5496001300	40550	40550	40550	40550	0
147	20240104	181000	5496001300	40550	40550	40550	40550	0
148	20240104	180900	5496001300	40550	40550	40550	40550	0
149	20240104	180800	5496001300	40550	40550	40550	40550	0
150	20240104	180700	5496001300	40550	40550	40550	40550	0
151	20240104	180600	5496001300	40550	40550	40550	40550	0
152	20240104	180500	5496001300	40550	40550	40550	40550	6496
153	20240104	180400	5496001300	40550	40550	40550	40550	0
154	20240104	180300	5496001300	40550	40550	40550	40550	0
155	20240104	180200	5496001300	40550	40550	40550	40550	0
156	20240104	180100	5496001300	40550	40550	40550	40550	0
157	20240104	180000	5496001300	40550	40550	40550	40550	0
158	20240104	175900	5496001300	40550	40550	40550	40550	0
159	20240104	175800	5496001300	40550	40550	40550	40550	0
160	20240104	175700	5496001300	40550	40550	40550	40550	0
161	20240104	175600	5496001300	40550	40550	40550	40550	0
162	20240104	175500	5496001300	40550	40550	40550	40550	0
163	20240104	175400	5496001300	40550	40550	40550	40550	0
164	20240104	175300	5496001300	40550	40550	40550	40550	0
165	20240104	175200	5496001300	40550	40550	40550	40550	0
166	20240104	175100	5496001300	40550	40550	40550	40550	0
167	20240104	175000	5496001300	40550	40550	40550	40550	0
168	20240104	174900	5496001300	40550	40550	40550	40550	0
169	20240104	174800	5496001300	40550	40550	40550	40550	0
170	20240104	174700	5496001300	40550	40550	40550	40550	0
171	20240104	174600	5496001300	40550	40550	40550	40550	0
172	20240104	174500	5496001300	40550	40550	40550	40550	0
173	20240104	174400	5496001300	40550	40550	40550	40550	0
174	20240104	174300	5496001300	40550	40550	40550	40550	0
175	20240104	174200	5496001300	40550	40550	40550	40550	0
176	20240104	174100	5496001300	40550	40550	40550	40550	0
177	20240104	174000	5496001300	40550	40550	40550	40550	0
178	20240104	173900	5496001300	40550	40550	40550	40550	0
179	20240104	173800	5496001300	40550	40550	40550	40550	0
180	20240104	173700	5496001300	40550	40550	40550	40550	0
181	20240104	173600	5496001300	40550	40550	40550	40550	0
182	20240104	173500	5496001300	40550	40550	40550	40550	6496
183	20240104	173400	5496001300	40550	40550	40550	40550	0
184	20240104	173300	5496001300	40550	40550	40550	40550	0
185	20240104	173200	5496001300	40550	40550	40550	40550	0
186	20240104	173100	5496001300	40550	40550	40550	40550	0
187	20240104	173000	5496001300	40550	40550	40550	40550	0
188	20240104	172900	5496001300	40550	40550	40550	40550	0
189	20240104	172800	5496001300	40550	40550	40550	40550	0
190	20240104	172700	5496001300	40550	40550	40550	40550	0
191	20240104	172600	5496001300	40550	40550	40550	40550	0
192	20240104	172500	5496001300	40550	40550	40550	40550	0
193	20240104	172400	5496001300	40550	40550	40550	40550	0
194	20240104	172300	5496001300	40550	40550	40550	40550	0
195	20240104	172200	5496001300	40550	40550	40550	40550	0
196	20240104	172100	5496001300	40550	40550	40550	40550	0
197	20240104	172000	5496001300	40550	40550	40550	40550	0
198	20240104	171900	5496001300	40550	40550	40550	40550	0
199	20240104	171800	5496001300	40550	40550	40550	40550	0
200	20240104	171700	5496001300	40550	40550	40550	40550	0
201	20240104	171600	5496001300	40550	40550	40550	40550	0
202	20240104	171500	5496001300	40550	40550	40550	40550	0
203	20240104	171400	5496001300	40550	40550	40550	40550	0
204	20240104	171300	5496001300	40550	40550	40550	40550	0
205	20240104	171200	5496001300	40550	40550	40550	40550	0
206	20240104	171100	5496001300	40550	40550	40550	40550	0
207	20240104	171000	5496001300	40550	40550	40550	40550	0
208	20240104	170900	5496001300	40550	40550	40550	40550	0
209	20240104	170800	5496001300	40550	40550	40550	40550	0
210	20240104	170700	5496001300	40550	40550	40550	40550	0
211	20240104	170600	5496001300	40550	40550	40550	40550	0
212	20240104	170500	5496001300	40550	40550	40550	40550	6496
213	20240104	170400	5496001300	40550	40550	40550	40550	0
214	20240104	170300	5496001300	40550	40550	40550	40550	0
215	20240104	170200	5496001300	40550	40550	40550	40550	0
216	20240104	170100	5496001300	40550	40550	40550	40550	0
217	20240104	170000	5496001300	40550	40550	40550	40550	0
218	20240104	165900	5496001300	40550	40550	40550	40550	0
219	20240104	165800	5496001300	40550	40550	40550	40550	0
220	20240104	165700	5496001300	40550	40550	40550	40550	0
221	20240104	165600	5496001300	40550	40550	40550	40550	0
222	20240104	165500	5496001300	40550	40550	40550	40550	0
223	20240104	165400	5496001300	40550	40550	40550	40550	0
224	20240104	165300	5496001300	40550	40550	40550	40550	0
225	20240104	165200	5496001300	40550	40550	40550	40550	0
226	20240104	165100	5496001300	40550	40550	40550	40550	0
227	20240104	165000	5496001300	40550	40550	40550	40550	0
228	20240104	164900	5496001300	40550	40550	40550	40550	0
229	20240104	164800	5496001300	40550	40550	40550	40550	0
230	20240104	164700	5496001300	40550	40550	40550	40550	0
231	20240104	164600	5496001300	40550	40550	40550	40550	0
232	20240104	164500	5496001300	40550	40550	40550	40550	0
233	20240104	164400	5496001300	40550	40550	40550	40550	0
234	20240104	164300	5496001300	40550	40550	40550	40550	0
235	20240104	164200	5496001300	40550	40550	40550	40550	0
236	20240104	164100	5496001300	40550	40550	40550	40550	0
237	20240104	164000	5496001300	40550	40550	40550	40550	0
238	20240104	163900	5496001300	40550	40550	40550	40550	0
239	20240104	163800	5496001300	40550	40550	40550	40550	0
240	20240104	163700	5496001300	40550	40550	40550	40550	0
241	20240104	163600	5496001300	40550	40550	40550	40550	0
242	20240104	163500	5496001300	40550	40550	40550	40550	6496
243	20240104	163400	5496001300	40550	40550	40550	40550	0
244	20240104	163300	5496001300	40550	40550	40550	40550	0
245	20240104	163200	5496001300	40550	40550	40550	40550	0
246	20240104	163100	5496001300	40550	40550	40550	40550	0
247	20240104	163000	5496001300	40550	40550	40550	40550	0
248	20240104	162900	5496001300	40550	40550	40550	40550	0
249	20240104	162800	5496001300	40550	40550	40550	40550	0
250	20240104	162700	5496001300	40550	40550	40550	40550	0
251	20240104	162600	5496001300	40550	40550	40550	40550	0
252	20240104	162500	5496001300	40550	40550	40550	40550	0
253	20240104	162400	5496001300	40550	40550	40550	40550	0
254	20240104	162300	5496001300	40550	40550	40550	40550	0
255	20240104	162200	5496001300	40550	40550	40550	40550	0
256	20240104	162100	5496001300	40550	40550	40550	40550	0
257	20240104	162000	5496001300	40550	40550	40550	40550	0
258	20240104	161900	5496001300	40550	40550	40550	40550	0
259	20240104	161800	5496001300	40550	40550	40550	40550	0
260	20240104	161700	5496001300	40550	40550	40550	40550	0
261	20240104	161600	5496001300	40550	40550	40550	40550	0
262	20240104	161500	5496001300	40550	40550	40550	40550	0
263	20240104	161400	5496001300	40550	40550	40550	40550	0
264	20240104	161300	5496001300	40550	40550	40550	40550	0
265	20240104	161200	5496001300	40550	40550	40550	40550	0
266	20240104	161100	5496001300	40550	40550	40550	40550	0
267	20240104	161000	5496001300	40550	40550	40550	40550	0
268	20240104	160900	5496001300	40550	40550	40550	40550	0
269	20240104	160800	5496001300	40550	40550	40550	40550	0
270	20240104	160700	5496001300	40550	40550	40550	40550	0
271	20240104	160600	5496001300	40550	40550	40550	40550	0
272	20240104	160500	5496001300	40550	40550	40550	40550	6496
273	20240104	160400	5496001300	40550	40550	40550	40550	0
274	20240104	160300	5496001300	40550	40550	40550	40550	0
275	20240104	160200	5496001300	40550	40550	40550	40550	0
276	20240104	160100	5496001300	40550	40550	40550	40550	0
277	20240104	160000	5496001300	40550	40550	40550	40550	0
278	20240104	155900	5496001300	40550	40550	40550	40550	0
279	20240104	155800	5496001300	40550	40550	40550	40550	0
280	20240104	155700	5496001300	40550	40550	40550	40550	0
281	20240104	155600	5496001300	40550	40550	40550	40550	0
282	20240104	155500	5496001300	40550	40550	40550	40550	0
283	20240104	155400	5496001300	40550	40550	40550	40550	0
284	20240104	155300	5496001300	40550	40550	40550	40550	0
285	20240104	155200	5496001300	40550	40550	40550	40550	0
286	20240104	155100	5496001300	40550	40550	40550	40550	0
287	20240104	155000	5496001300	40550	40550	40550	40550	0
288	20240104	154900	5496001300	40550	40550	40550	40550	0
289	20240104	154800	5496001300	40550	40550	40550	40550	0
290	20240104	154700	5496001300	40550	40550	40550	40550	0
291	20240104	154600	5496001300	40550	40550	40550	40550	0
292	20240104	154500	5496001300	40550	40550	40550	40550	0
293	20240104	154400	5496001300	40550	40550	40550	40550	0
294	20240104	154300	5496001300	40550	40550	40550	40550	0
295	20240104	154200	5496001300	40550	40550	40550	40550	0
296	20240104	154100	5496001300	40550	40550	40550	40550	0
297	20240104	154000	5496001300	40550	40550	40550	40550	0
298	20240104	153900	5496001300	40550	40550	40550	40550	0
299	20240104	153800	5496001300	40550	40550	40550	40550	0
300	20240104	153700	5496001300	40550	40550	40550	40550	0
301	20240104	153600	5496001300	40550	40550	40550	40550	0
302	20240104	153500	5496001300	40550	40550	40550	40550	6496
303	20240104	153400	5496001300	40550	40550	40550	40550	0
304	20240104	153300	5496001300	40550	40550	40550	40550	0
305	20240104	153200	5496001300	40550	40550	40550	40550	0
306	20240104	153100	5496001300	40550	40550	40550	40550	0
307	20240104	153000	5496001300	40550	40550	40550	40550	6496
308	20240104	152900	5232588500	40550	40550	40550	40550	0
309	20240104	152800	5232588500	40550	40550	40550	40550	0
310	20240104	152700	5232588500	40550	40550	40550	40550	0
311	20240104	152600	5232588500	40550	40550	40550	40550	0
312	20240104	152500	5232588500	40550	40550	40550	40550	0
313	20240104	152400	5232588500	40550	40550	40550	40550	0
314	20240104	152300	5232588500	40550	40550	40550	40550	0
315	20240104	152200	5232588500	40550	40550	40550	40550	0
316	20240104	152100	5232588500	40550	40550	40550	40550	0
317	20240104	152000	5232588500	40550	40550	40550	40550	0
318	20240104	151900	5232588500	40550	40550	40550	40500	928
319	20240104	151800	5194972200	40550	40550	40550	40500	2317
320	20240104	151700	5101044600	40550	40500	40550	40500	766
321	20240104	151600	5069985950	40500	40550	40600	40500	1306
322	20240104	151500	5017059850	40550	40600	40600	40550	1440
323	20240104	151400	4958652650	40600	40650	40650	40600	1927
324	20240104	151300	4880397900	40650	40700	40700	40650	380
325	20240104	151200	4864950600	40650	40600	40650	40600	757
326	20240104	151100	4834178750	40650	40600	40650	40600	191
327	20240104	151000	4826422400	40600	40650	40700	40600	1100
328	20240104	150900	4781757400	40700	40650	40700	40600	430
329	20240104	150800	4764277050	40650	40650	40650	40600	151
330	20240104	150700	4758139100	40650	40700	40700	40650	178
331	20240104	150600	4750900350	40700	40650	40700	40600	409
332	20240104	150500	4734294500	40650	40650	40700	40600	313
333	20240104	150400	4721572400	40650	40700	40750	40650	410
334	20240104	150300	4704897650	40700	40700	40700	40650	58
335	20240104	150200	4702539450	40650	40800	40850	40650	9908
336	20240104	150100	4298862200	40850	40850	40900	40850	315
337	20240104	150000	4285994400	40850	40900	40900	40850	328
338	20240104	145900	4272590000	40900	40900	40950	40900	37
339	20240104	145800	4271075550	40900	40950	40950	40900	5
340	20240104	145700	4270870850	40900	40850	40900	40850	801
341	20240104	145600	4238110150	40900	40900	40900	40850	6
342	20240104	145500	4237864900	40850	40850	40850	40850	175
343	20240104	145400	4230716150	40850	40850	40850	40850	59
344	20240104	145300	4228306000	40850	40850	40850	40850	5
345	20240104	145200	4228101750	40850	40800	40850	40800	378
346	20240104	145100	4212660500	40800	40800	40850	40800	58
347	20240104	145000	4210292950	40800	40800	40850	40800	167
348	20240104	144900	4203478750	40800	40850	40850	40800	130
349	20240104	144800	4198168450	40800	40850	40850	40800	106
350	20240104	144700	4193841400	40800	40800	40800	40800	201
351	20240104	144600	4185640600	40800	40800	40800	40750	681
352	20240104	144500	4157855850	40800	40800	40850	40800	33
353	20240104	144400	4156508950	40800	40800	40800	40800	3
354	20240104	144300	4156386550	40800	40800	40800	40800	151
355	20240104	144200	4150225750	40850	40800	40850	40800	261
356	20240104	144100	4139575500	40800	40800	40800	40800	63
357	20240104	144000	4137005100	40850	40800	40850	40800	16
358	20240104	143900	4136351700	40800	40800	40800	40800	106
359	20240104	143800	4132026900	40800	40800	40800	40800	140
360	20240104	143700	4126314900	40800	40850	40850	40800	9
361	20240104	143600	4125947300	40850	40850	40850	40800	43
362	20240104	143500	4124190950	40800	40800	40800	40800	31
363	20240104	143400	4122926150	40800	40850	40850	40800	408
364	20240104	143300	4106279500	40800	40800	40850	40800	82
365	20240104	143200	4102933600	40800	40800	40800	40800	23
366	20240104	143100	4101995200	40850	40800	40850	40800	19
367	20240104	143000	4101219250	40850	40850	40850	40850	13
368	20240104	142900	4100688200	40800	40800	40900	40800	11
369	20240104	142800	4100239000	40850	40850	40850	40800	30
370	20240104	142700	4099013550	40850	40900	40900	40850	114
371	20240104	142600	4094356600	40900	40850	40900	40850	12
372	20240104	142500	4093865950	40850	40850	40850	40850	74
373	20240104	142400	4090843050	40850	40850	40850	40800	29
374	20240104	142300	4089658450	40800	40800	40850	40800	8
375	20240104	142200	4089331850	40800	40800	40800	40800	28
376	20240104	142100	4088189450	40800	40800	40800	40800	13
377	20240104	142000	4087659050	40800	40800	40800	40800	2
378	20240104	141900	4087577450	40800	40800	40850	40800	7
379	20240104	141800	4087291800	40800	40800	40800	40800	78
380	20240104	141700	4084109400	40800	40850	40850	40800	65
381	20240104	141600	4081457350	40800	40800	40800	40750	181
382	20240104	141500	4074072700	40800	40750	40800	40750	459
383	20240104	141400	4055350850	40750	40750	40750	40750	101
384	20240104	141300	4051235100	40750	40800	40800	40750	352
385	20240104	141200	4036875100	40750	40850	40850	40750	160
386	20240104	141100	4030342100	40850	40800	40850	40800	853
387	20240104	141000	3995535300	40800	40800	40800	40800	33
388	20240104	140900	3994188900	40850	40750	40850	40750	108
389	20240104	140800	3989779800	40750	40850	40850	40750	222
390	20240104	140700	3980732250	40750	40750	40800	40750	634
391	20240104	140600	3954896600	40750	40850	40850	40750	604
392	20240104	140500	3930251350	40850	40850	40850	40850	25
393	20240104	140400	3929230100	40850	40850	40850	40850	6
394	20240104	140300	3928985000	40850	40900	40900	40850	13
395	20240104	140200	3928453400	40850	40850	40850	40850	1
396	20240104	140100	3928412550	40850	40850	40950	40850	278
397	20240104	140000	3917052300	40850	40850	40900	40850	188
398	20240104	135900	3909371250	40900	40900	40900	40850	7
399	20240104	135800	3909085000	40850	40850	40850	40850	50
400	20240104	135700	3907042500	40950	40850	40950	40850	108
401	20240104	135600	3902620150	40950	40850	40950	40850	68
402	20240104	135500	3899840500	40950	40850	40950	40800	229
403	20240104	135400	3890493350	40850	40950	40950	40850	625
404	20240104	135300	3864956700	40950	40950	40950	40900	338
405	20240104	135200	3851132100	40900	40900	40950	40900	88
406	20240104	135100	3847531300	40900	40950	40950	40900	15
407	20240104	135000	3846917100	40900	40950	40950	40900	92
408	20240104	134900	3843151750	40950	40900	40950	40900	200
409	20240104	134800	3834961800	40950	40950	40950	40950	7
410	20240104	134700	3834675150	40900	40900	40950	40900	112
411	20240104	134600	3830094300	40900	40850	40900	40800	574
412	20240104	134500	3806631000	40850	40850	40850	40850	1
413	20240104	134400	3806590150	40900	40850	40900	40850	5
414	20240104	134300	3806385800	40800	40800	40800	40800	33
415	20240104	134200	3805039400	40800	40800	40800	40800	2
416	20240104	134100	3804957800	40800	40850	40900	40800	77
417	20240104	134000	3801815800	40850	40800	40900	40800	111
418	20240104	133900	3797282100	40850	40850	40850	40850	1
419	20240104	133800	3797241250	40800	40800	40800	40800	87
420	20240104	133700	3793691650	40800	40850	40850	40800	7
421	20240104	133600	3793405950	40800	40800	40800	40800	11
422	20240104	133500	3792957150	40800	40850	40850	40800	199
423	20240104	133400	3784832800	40850	40950	41000	40850	143
424	20240104	133300	3778983450	41000	40950	41000	40950	177
425	20240104	133200	3771730250	41000	40950	41000	40950	233
426	20240104	133100	3762180100	40950	41000	41050	40950	240
427	20240104	133000	3752339850	40950	40950	41000	40950	564
428	20240104	132900	3729221250	40950	40950	40950	40900	78
429	20240104	132800	3726027200	40900	40850	40900	40850	266
430	20240104	132700	3715147850	40900	40850	40900	40850	196
431	20240104	132600	3707141150	40850	40900	40900	40850	75
432	20240104	132500	3704077350	40850	40750	40850	40750	152
433	20240104	132400	3697873900	40800	40750	40800	40700	75
434	20240104	132300	3694818850	40750	40700	40750	40700	219
435	20240104	132200	3685895400	40700	40700	40700	40700	54
436	20240104	132100	3683697600	40700	40650	40700	40600	184
437	20240104	132000	3676221300	40600	40650	40650	40600	43
438	20240104	131900	3674474000	40600	40650	40650	40600	70
439	20240104	131800	3671631400	40600	40600	40600	40600	57
440	20240104	131700	3669317200	40600	40600	40600	40550	142
441	20240104	131600	3663558050	40550	40600	40600	40550	354
442	20240104	131500	3649186450	40600	40600	40600	40600	201
443	20240104	131400	3641025850	40600	40600	40600	40600	7
444	20240104	131300	3640741650	40600	40650	40650	40600	32
445	20240104	131200	3639442300	40650	40650	40650	40650	63
446	20240104	131100	3636881350	40650	40600	40650	40600	12
447	20240104	131000	3636393600	40600	40600	40650	40600	36
448	20240104	130900	3634931000	40600	40600	40650	40600	178
449	20240104	130800	3627703950	40600	40600	40600	40600	16
450	20240104	130700	3627054350	40600	40600	40650	40600	111
451	20240104	130600	3622542350	40600	40650	40650	40600	42
452	20240104	130500	3620836150	40600	40600	40650	40600	7
453	20240104	130400	3620551900	40600	40600	40600	40600	19
454	20240104	130300	3619780500	40650	40600	40650	40600	34
455	20240104	130200	3618399850	40600	40600	40600	40600	26
456	20240104	130100	3617344250	40600	40600	40600	40600	6
457	20240104	130000	3617100650	40600	40550	40600	40550	96
458	20240104	125900	3613203800	40600	40550	40600	40550	57
459	20240104	125800	3610890250	40550	40600	40600	40550	80
460	20240104	125700	3607644400	40550	40600	40600	40550	48
461	20240104	125600	3605697050	40550	40600	40600	40550	176
462	20240104	125500	3598552350	40550	40550	40600	40500	1400
463	20240104	125400	3541812400	40550	40550	40550	40550	385
464	20240104	125300	3526200650	40550	40650	40650	40550	1182
465	20240104	125200	3478209600	40600	40650	40650	40600	20
466	20240104	125100	3477396750	40600	40650	40650	40600	26
467	20240104	125000	3476339900	40650	40650	40650	40650	385
468	20240104	124900	3460689650	40650	40700	40700	40650	81
469	20240104	124800	3457393050	40700	40700	40700	40700	118
470	20240104	124700	3452590450	40700	40700	40700	40650	18
471	20240104	124600	3451857900	40650	40700	40700	40650	25
472	20240104	124500	3450841400	40700	40700	40700	40650	22
473	20240104	124400	3449946400	40600	40650	40650	40600	28
474	20240104	124300	3448808250	40600	40650	40700	40600	94
475	20240104	124200	3444986950	40650	40650	40650	40600	312
476	20240104	124100	3432307550	40650	40650	40650	40650	18
477	20240104	124000	3431575850	40650	40650	40700	40650	25
478	20240104	123900	3430559100	40650	40650	40650	40650	10
479	20240104	123800	3430152600	40600	40600	40600	40600	4
480	20240104	123700	3429990200	40600	40650	40650	40600	55
481	20240104	123600	3427754550	40600	40650	40650	40600	29
482	20240104	123500	3426576400	40650	40650	40700	40600	20
483	20240104	123400	3425763400	40650	40650	40700	40650	113
484	20240104	123300	3421169700	40650	40650	40650	40600	104
485	20240104	123200	3416942700	40650	40650	40650	40650	22
486	20240104	123100	3416048400	40650	40650	40700	40650	157
487	20240104	123000	3409666300	40650	40700	40700	40650	3
488	20240104	122900	3409544250	40700	40650	40700	40650	175
489	20240104	122800	3402429900	40600	40650	40650	40600	17
490	20240104	122700	3401739000	40600	40600	40650	40600	15
491	20240104	122600	3401129950	40600	40650	40650	40600	48
492	20240104	122500	3399180000	40600	40600	40600	40600	5
493	20240104	122400	3398977000	40650	40650	40650	40650	3
494	20240104	122300	3398855050	40600	40650	40650	40600	89
495	20240104	122200	3395238400	40650	40650	40650	40650	21
496	20240104	122100	3394384750	40650	40650	40700	40650	230
497	20240104	122000	3385034400	40700	40700	40700	40700	71
498	20240104	121900	3382144700	40700	40700	40750	40700	73
499	20240104	121800	3379173550	40700	40700	40700	40650	18
500	20240104	121700	3378441000	40700	40650	40700	40650	23
501	20240104	121600	3377505950	40650	40600	40650	40600	92
502	20240104	121500	3373766300	40600	40650	40650	40600	9
503	20240104	121400	3373400500	40650	40600	40650	40600	7
504	20240104	121300	3373116000	40600	40600	40600	40600	116
505	20240104	121200	3368406400	40600	40600	40650	40600	115
506	20240104	121100	3363736900	40600	40650	40650	40600	32
507	20240104	121000	3362436150	40600	40700	40700	40600	89
508	20240104	120900	3358818350	40700	40650	40700	40650	15
509	20240104	120800	3358208550	40650	40650	40650	40650	70
510	20240104	120700	3355363050	40600	40650	40650	40600	33
511	20240104	120600	3354021750	40600	40600	40650	40600	34
512	20240104	120500	3352640750	40600	40600	40650	40600	50
513	20240104	120400	3350610700	40600	40600	40650	40600	9
514	20240104	120300	3350245000	40650	40650	40650	40600	160
515	20240104	120200	3343741650	40600	40600	40650	40600	7
516	20240104	120100	3343457350	40600	40600	40650	40600	147
517	20240104	120000	3337488550	40600	40600	40650	40600	35
518	20240104	115900	3336066550	40600	40600	40600	40600	60
519	20240104	115800	3333630550	40600	40650	40650	40600	114
520	20240104	115700	3328996600	40650	40600	40650	40600	145
521	20240104	115600	3323102500	40650	40550	40650	40550	37
522	20240104	115500	3321599200	40550	40550	40600	40550	49
523	20240104	115400	3319609950	40550	40550	40550	40550	113
524	20240104	115300	3315027800	40550	40550	40550	40550	18
525	20240104	115200	3314297900	40550	40550	40550	40550	15
526	20240104	115100	3313689650	40550	40550	40550	40550	157
527	20240104	115000	3307323300	40600	40550	40600	40550	57
528	20240104	114900	3305010350	40550	40600	40600	40550	102
529	20240104	114800	3300871000	40600	40550	40600	40550	160
530	20240104	114700	3294382100	40550	40550	40550	40550	0
531	20240104	114600	3294382100	40550	40550	40600	40550	128
532	20240104	114500	3289188150	40500	40550	40550	40500	36
533	20240104	114400	3287729150	40550	40550	40550	40500	383
534	20240104	114300	3272214800	40550	40550	40550	40550	58
535	20240104	114200	3269862900	40550	40550	40550	40500	813
536	20240104	114100	3236932800	40550	40550	40550	40500	322
537	20240104	114000	3223875750	40550	40550	40550	40550	208
538	20240104	113900	3215441350	40600	40550	40600	40550	114
539	20240104	113800	3210813100	40550	40550	40550	40550	54
540	20240104	113700	3208623400	40550	40650	40650	40550	181
541	20240104	113600	3201272900	40600	40650	40650	40600	222
542	20240104	113500	3192257400	40650	40600	40650	40600	53
543	20240104	113400	3190103350	40600	40650	40650	40600	45
544	20240104	113300	3188276000	40650	40650	40650	40600	20
545	20240104	113200	3187463650	40600	40600	40600	40600	99
546	20240104	113100	3183444250	40600	40600	40650	40600	96
547	20240104	113000	3179546600	40600	40600	40600	40600	199
548	20240104	112900	3171467200	40600	40600	40600	40600	23
549	20240104	112800	3170533400	40600	40700	40700	40600	732
550	20240104	112700	3140769200	40700	40700	40750	40700	67
551	20240104	112600	3138041750	40700	40700	40750	40700	127
552	20240104	112500	3132871750	40700	40750	40750	40700	10
553	20240104	112400	3132464400	40750	40750	40800	40750	393
554	20240104	112300	3116440650	40750	40750	40750	40700	112
555	20240104	112200	3111881950	40700	40700	40750	40700	376
556	20240104	112100	3096578200	40700	40650	40700	40600	91
557	20240104	112000	3092879350	40650	40600	40650	40600	99
558	20240104	111900	3088859800	40600	40650	40700	40600	60
559	20240104	111800	3086418300	40700	40550	40700	40550	77
560	20240104	111700	3083289750	40550	40550	40600	40550	70
561	20240104	111600	3080448450	40500	40450	40550	40450	1186
562	20240104	111500	3032408250	40450	40500	40500	40450	612
563	20240104	111400	3007650600	40500	40450	40500	40450	88
564	20240104	111300	3004090650	40450	40500	40500	40450	1559
565	20240104	111200	2941012950	40550	40500	40550	40500	116
566	20240104	111100	2936313200	40500	40550	40550	40500	1075
567	20240104	111000	2892766500	40550	40550	40550	40500	700
568	20240104	110900	2864390550	40600	40600	40600	40550	669
569	20240104	110800	2837230700	40600	40800	40800	40600	3136
570	20240104	110700	2709547550	40750	40800	40800	40750	41
571	20240104	110600	2707874950	40800	40750	40800	40750	153
572	20240104	110500	2701633200	40750	40800	40800	40750	189
573	20240104	110400	2693922800	40750	40800	40800	40750	49
574	20240104	110300	2691925050	40800	40800	40800	40800	859
575	20240104	110200	2656877850	40800	40850	40850	40800	864
576	20240104	110100	2621614300	40800	40800	40850	40800	341
577	20240104	110000	2607700350	40800	40800	40850	40800	137
578	20240104	105900	2602107100	40800	40800	40850	40800	350
579	20240104	105800	2587826600	40800	40800	40850	40800	673
580	20240104	105700	2560368150	40800	40800	40850	40800	98
581	20240104	105600	2556369100	40800	40850	40850	40800	181
582	20240104	105500	2548975950	40850	40850	40850	40800	852
583	20240104	105400	2514174800	40900	40900	40900	40850	36
584	20240104	105300	2512702500	40900	40800	40950	40800	198
585	20240104	105200	2504613900	40850	40850	40900	40850	1453
586	20240104	105100	2445257550	40850	40900	40900	40850	467
587	20240104	105000	2426161150	40900	40900	40900	40900	115
588	20240104	104900	2421457650	40900	40900	40950	40900	40
589	20240104	104800	2419820500	40950	41050	41050	40900	3632
590	20240104	104700	2270991450	41050	41050	41050	41000	46
591	20240104	104600	2269103250	41000	41150	41150	41000	3103
592	20240104	104500	2141669250	41150	41250	41250	41150	1332
593	20240104	104400	2086833200	41250	41250	41250	41250	36
594	20240104	104300	2085348200	41250	41250	41300	41250	163
595	20240104	104200	2078623700	41300	41250	41300	41250	12
596	20240104	104100	2078128250	41250	41300	41300	41250	99
597	20240104	104000	2074039600	41300	41300	41300	41300	393
598	20240104	103900	2057808700	41300	41250	41300	41250	569
599	20240104	103800	2034319000	41200	41250	41250	41200	11
600	20240104	103700	2033865450	41250	41200	41250	41200	63
601	20240104	103600	2031267400	41200	41200	41200	41200	8
602	20240104	103500	2030937800	41200	41200	41250	41200	120
603	20240104	103400	2025993200	41200	41250	41250	41200	198
604	20240104	103300	2017830450	41250	41200	41250	41200	86
605	20240104	103200	2014283050	41250	41200	41250	41200	205
606	20240104	103100	2005836800	41200	41250	41250	41200	8
607	20240104	103000	2005507150	41250	41250	41300	41250	112
608	20240104	102900	2000886950	41250	41300	41300	41250	58
609	20240104	102800	1998491700	41300	41250	41300	41250	86
610	20240104	102700	1994939950	41300	41250	41300	41250	69
611	20240104	102600	1992092100	41250	41250	41250	41250	1
612	20240104	102500	1992050850	41250	41250	41300	41250	41
613	20240104	102400	1990359150	41250	41200	41250	41200	25
614	20240104	102300	1989327950	41200	41200	41350	41200	455
615	20240104	102200	1970577250	41200	41200	41300	41200	20
616	20240104	102100	1969753150	41200	41250	41250	41200	46
617	20240104	102000	1967857150	41250	41250	41350	41250	109
618	20240104	101900	1963359400	41300	41300	41400	41250	99
619	20240104	101800	1959270100	41250	41250	41300	41250	46
620	20240104	101700	1957372050	41250	41300	41300	41250	262
621	20240104	101600	1946564150	41350	41350	41350	41300	693
622	20240104	101500	1917932400	41350	41350	41350	41350	37
623	20240104	101400	1916402450	41350	41350	41400	41350	613
624	20240104	101300	1891028500	41300	41300	41300	41300	64
625	20240104	101200	1888385300	41350	41350	41350	41350	89
626	20240104	101100	1884705150	41300	41300	41300	41300	2
627	20240104	101000	1884622550	41300	41300	41300	41250	219
628	20240104	100900	1875578500	41300	41200	41300	41200	2140
629	20240104	100800	1787304500	41150	41200	41200	41150	39
630	20240104	100700	1785697750	41150	41200	41200	41150	17
631	20240104	100600	1784997950	41150	41200	41200	41150	23
632	20240104	100500	1784050650	41200	41200	41200	41200	1
633	20240104	100400	1784009450	41250	41200	41250	41200	38
634	20240104	100300	1782443300	41200	41250	41250	41100	408
635	20240104	100200	1765662350	41100	41150	41250	41100	262
636	20240104	100100	1754876600	41100	41200	41200	41100	651
637	20240104	100000	1728087350	41200	41200	41250	41200	314
638	20240104	095900	1715149750	41250	41250	41250	41200	84
639	20240104	095800	1711686750	41250	41150	41250	41150	210
640	20240104	095700	1703040650	41200	41200	41200	41200	79
641	20240104	095600	1699785850	41200	41200	41200	41200	233
642	20240104	095500	1690186250	41200	41200	41200	41150	107
643	20240104	095400	1685781900	41250	41150	41250	41150	35
644	20240104	095300	1684339600	41150	41200	41200	41150	119
645	20240104	095200	1679440050	41200	41150	41250	41150	237
646	20240104	095100	1669686650	41150	41150	41150	41150	0
647	20240104	095000	1669686650	41150	41150	41150	41150	163
648	20240104	094900	1662979200	41150	41150	41150	41150	360
649	20240104	094800	1648165200	41150	41350	41350	41150	22
650	20240104	094700	1647258400	41350	41100	41350	41100	908
651	20240104	094600	1609914800	41100	41250	41250	41100	1354
652	20240104	094500	1554170850	41250	41200	41250	41200	698
653	20240104	094400	1525407700	41200	41250	41250	41200	226
654	20240104	094300	1516088750	41250	41300	41300	41250	107
655	20240104	094200	1511670300	41300	41250	41300	41250	73
656	20240104	094100	1508656550	41250	41300	41300	41250	33
657	20240104	094000	1507295250	41350	41250	41350	41200	228
658	20240104	093900	1497900750	41150	41250	41350	41150	983
659	20240104	093800	1457412600	41350	41250	41350	41250	73
660	20240104	093700	1454401250	41250	41250	41250	41200	1136
661	20240104	093600	1407558850	41250	41300	41300	41250	93
662	20240104	093500	1403720500	41300	41350	41400	41250	2025
663	20240104	093400	1320064000	41350	41350	41350	41350	5
664	20240104	093300	1319857250	41350	41350	41350	41300	618
665	20240104	093200	1294303650	41350	41450	41450	41350	1400
666	20240104	093100	1236352050	41450	41450	41500	41450	161
667	20240104	093000	1229671550	41450	41450	41450	41400	21
668	20240104	092900	1228801850	41400	41500	41500	41400	283
669	20240104	092800	1217077300	41400	41400	41450	41350	1185
670	20240104	092700	1168003500	41400	41450	41450	41400	924
671	20240104	092600	1129749000	41400	41400	41450	41400	446
672	20240104	092500	1111284450	41400	41450	41450	41400	465
673	20240104	092400	1092011100	41500	41550	41550	41500	781
674	20240104	092300	1059580600	41550	41550	41550	41550	285
675	20240104	092200	1047738850	41550	41600	41600	41550	433
676	20240104	092100	1029736700	41600	41600	41700	41500	483
677	20240104	092000	1009688550	41700	41600	41700	41500	692
678	20240104	091900	980882600	41600	41600	41600	41500	378
679	20240104	091800	965186450	41600	41650	41650	41550	367
680	20240104	091700	949925700	41650	41600	41650	41600	1554
681	20240104	091600	885226000	41650	41700	41700	41600	473
682	20240104	091500	865523650	41700	41650	41700	41650	822
683	20240104	091400	831260800	41650	41650	41700	41600	952
684	20240104	091300	791614700	41650	41600	41650	41550	302
685	20240104	091200	779048300	41550	41500	41600	41500	1432
686	20240104	091100	719552000	41500	41450	41500	41450	195
687	20240104	091000	711466350	41450	41400	41450	41350	409
688	20240104	090900	694534700	41350	41350	41350	41300	404
689	20240104	090800	677831800	41350	41350	41400	41350	967
690	20240104	090700	637803250	41350	41550	41550	41350	1511
691	20240104	090600	575154800	41550	41550	41550	41500	666
692	20240104	090500	547485400	41550	41500	41650	41500	1387
693	20240104	090400	489835100	41500	41350	41500	41350	1181
694	20240104	090300	440917650	41200	41000	41450	41000	1185
695	20240104	090200	392058500	41150	40800	41150	40750	1049
696	20240104	090100	349160900	40850	40950	41000	40750	2722
697	20240104	090000	238023300	41000	40850	41050	40800	5821