KissMeData/228670/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204800	5880216050	24050	24050	24050	24050	3505
3	20240105	204700	5880216050	24050	24050	24050	24050	0
4	20240105	204600	5880216050	24050	24050	24050	24050	0
5	20240105	204500	5880216050	24050	24050	24050	24050	0
6	20240105	204400	5880216050	24050	24050	24050	24050	0
7	20240105	204300	5880216050	24050	24050	24050	24050	0
8	20240105	204200	5880216050	24050	24050	24050	24050	0
9	20240105	204100	5880216050	24050	24050	24050	24050	0
10	20240105	204000	5880216050	24050	24050	24050	24050	0
11	20240105	203900	5880216050	24050	24050	24050	24050	0
12	20240105	203800	5880216050	24050	24050	24050	24050	0
13	20240105	203700	5880216050	24050	24050	24050	24050	0
14	20240105	203600	5880216050	24050	24050	24050	24050	0
15	20240105	203500	5880216050	24050	24050	24050	24050	0
16	20240105	203400	5880216050	24050	24050	24050	24050	0
17	20240105	203300	5880216050	24050	24050	24050	24050	0
18	20240105	203200	5880216050	24050	24050	24050	24050	0
19	20240105	203100	5880216050	24050	24050	24050	24050	0
20	20240105	203000	5880216050	24050	24050	24050	24050	0
21	20240105	202900	5880216050	24050	24050	24050	24050	0
22	20240105	202800	5880216050	24050	24050	24050	24050	0
23	20240105	202700	5880216050	24050	24050	24050	24050	0
24	20240105	202600	5880216050	24050	24050	24050	24050	0
25	20240105	202500	5880216050	24050	24050	24050	24050	0
26	20240105	202400	5880216050	24050	24050	24050	24050	0
27	20240105	202300	5880216050	24050	24050	24050	24050	0
28	20240105	202200	5880216050	24050	24050	24050	24050	0
29	20240105	202100	5880216050	24050	24050	24050	24050	0
30	20240105	202000	5880216050	24050	24050	24050	24050	0
31	20240105	201900	5880216050	24050	24050	24050	24050	0
32	20240105	201800	5880216050	24050	24050	24050	24050	3505
33	20240105	201700	5880216050	24050	24050	24050	24050	0
34	20240105	201600	5880216050	24050	24050	24050	24050	0
35	20240105	201500	5880216050	24050	24050	24050	24050	0
36	20240105	201400	5880216050	24050	24050	24050	24050	0
37	20240105	201300	5880216050	24050	24050	24050	24050	0
38	20240105	201200	5880216050	24050	24050	24050	24050	0
39	20240105	201100	5880216050	24050	24050	24050	24050	0
40	20240105	201000	5880216050	24050	24050	24050	24050	0
41	20240105	200900	5880216050	24050	24050	24050	24050	0
42	20240105	200800	5880216050	24050	24050	24050	24050	0
43	20240105	200700	5880216050	24050	24050	24050	24050	0
44	20240105	200600	5880216050	24050	24050	24050	24050	0
45	20240105	200500	5880216050	24050	24050	24050	24050	0
46	20240105	200400	5880216050	24050	24050	24050	24050	0
47	20240105	200300	5880216050	24050	24050	24050	24050	0
48	20240105	200200	5880216050	24050	24050	24050	24050	0
49	20240105	200100	5880216050	24050	24050	24050	24050	0
50	20240105	200000	5880216050	24050	24050	24050	24050	0
51	20240105	195900	5880216050	24050	24050	24050	24050	0
52	20240105	195800	5880216050	24050	24050	24050	24050	0
53	20240105	195700	5880216050	24050	24050	24050	24050	0
54	20240105	195600	5880216050	24050	24050	24050	24050	0
55	20240105	195500	5880216050	24050	24050	24050	24050	0
56	20240105	195400	5880216050	24050	24050	24050	24050	0
57	20240105	195300	5880216050	24050	24050	24050	24050	0
58	20240105	195200	5880216050	24050	24050	24050	24050	0
59	20240105	195100	5880216050	24050	24050	24050	24050	0
60	20240105	195000	5880216050	24050	24050	24050	24050	0
61	20240105	194900	5880216050	24050	24050	24050	24050	0
62	20240105	194800	5880216050	24050	24050	24050	24050	3505
63	20240105	194700	5880216050	24050	24050	24050	24050	0
64	20240105	194600	5880216050	24050	24050	24050	24050	0
65	20240105	194500	5880216050	24050	24050	24050	24050	0
66	20240105	194400	5880216050	24050	24050	24050	24050	0
67	20240105	194300	5880216050	24050	24050	24050	24050	0
68	20240105	194200	5880216050	24050	24050	24050	24050	0
69	20240105	194100	5880216050	24050	24050	24050	24050	0
70	20240105	194000	5880216050	24050	24050	24050	24050	0
71	20240105	193900	5880216050	24050	24050	24050	24050	0
72	20240105	193800	5880216050	24050	24050	24050	24050	0
73	20240105	193700	5880216050	24050	24050	24050	24050	0
74	20240105	193600	5880216050	24050	24050	24050	24050	0
75	20240105	193500	5880216050	24050	24050	24050	24050	0
76	20240105	193400	5880216050	24050	24050	24050	24050	0
77	20240105	193300	5880216050	24050	24050	24050	24050	0
78	20240105	193200	5880216050	24050	24050	24050	24050	0
79	20240105	193100	5880216050	24050	24050	24050	24050	0
80	20240105	193000	5880216050	24050	24050	24050	24050	0
81	20240105	192900	5880216050	24050	24050	24050	24050	0
82	20240105	192800	5880216050	24050	24050	24050	24050	0
83	20240105	192700	5880216050	24050	24050	24050	24050	0
84	20240105	192600	5880216050	24050	24050	24050	24050	0
85	20240105	192500	5880216050	24050	24050	24050	24050	0
86	20240105	192400	5880216050	24050	24050	24050	24050	0
87	20240105	192300	5880216050	24050	24050	24050	24050	0
88	20240105	192200	5880216050	24050	24050	24050	24050	0
89	20240105	192100	5880216050	24050	24050	24050	24050	0
90	20240105	192000	5880216050	24050	24050	24050	24050	0
91	20240105	191900	5880216050	24050	24050	24050	24050	0
92	20240105	191800	5880216050	24050	24050	24050	24050	3505
93	20240105	191700	5880216050	24050	24050	24050	24050	0
94	20240105	191600	5880216050	24050	24050	24050	24050	0
95	20240105	191500	5880216050	24050	24050	24050	24050	0
96	20240105	191400	5880216050	24050	24050	24050	24050	0
97	20240105	191300	5880216050	24050	24050	24050	24050	0
98	20240105	191200	5880216050	24050	24050	24050	24050	0
99	20240105	191100	5880216050	24050	24050	24050	24050	0
100	20240105	191000	5880216050	24050	24050	24050	24050	0
101	20240105	190900	5880216050	24050	24050	24050	24050	0
102	20240105	190800	5880216050	24050	24050	24050	24050	0
103	20240105	190700	5880216050	24050	24050	24050	24050	0
104	20240105	190600	5880216050	24050	24050	24050	24050	0
105	20240105	190500	5880216050	24050	24050	24050	24050	0
106	20240105	190400	5880216050	24050	24050	24050	24050	0
107	20240105	190300	5880216050	24050	24050	24050	24050	0
108	20240105	190200	5880216050	24050	24050	24050	24050	0
109	20240105	190100	5880216050	24050	24050	24050	24050	0
110	20240105	190000	5880216050	24050	24050	24050	24050	0
111	20240105	185900	5880216050	24050	24050	24050	24050	0
112	20240105	185800	5880216050	24050	24050	24050	24050	0
113	20240105	185700	5880216050	24050	24050	24050	24050	0
114	20240105	185600	5880216050	24050	24050	24050	24050	0
115	20240105	185500	5880216050	24050	24050	24050	24050	0
116	20240105	185400	5880216050	24050	24050	24050	24050	0
117	20240105	185300	5880216050	24050	24050	24050	24050	0
118	20240105	185200	5880216050	24050	24050	24050	24050	0
119	20240105	185100	5880216050	24050	24050	24050	24050	0
120	20240105	185000	5880216050	24050	24050	24050	24050	0
121	20240105	184900	5880216050	24050	24050	24050	24050	0
122	20240105	184800	5880216050	24050	24050	24050	24050	3505
123	20240105	184700	5880216050	24050	24050	24050	24050	0
124	20240105	184600	5880216050	24050	24050	24050	24050	0
125	20240105	184500	5880216050	24050	24050	24050	24050	0
126	20240105	184400	5880216050	24050	24050	24050	24050	0
127	20240105	184300	5880216050	24050	24050	24050	24050	0
128	20240105	184200	5880216050	24050	24050	24050	24050	0
129	20240105	184100	5880216050	24050	24050	24050	24050	0
130	20240105	184000	5880216050	24050	24050	24050	24050	0
131	20240105	183900	5880216050	24050	24050	24050	24050	0
132	20240105	183800	5880216050	24050	24050	24050	24050	0
133	20240105	183700	5880216050	24050	24050	24050	24050	0
134	20240105	183600	5880216050	24050	24050	24050	24050	0
135	20240105	183500	5880216050	24050	24050	24050	24050	0
136	20240105	183400	5880216050	24050	24050	24050	24050	0
137	20240105	183300	5880216050	24050	24050	24050	24050	0
138	20240105	183200	5880216050	24050	24050	24050	24050	0
139	20240105	183100	5880216050	24050	24050	24050	24050	0
140	20240105	183000	5880216050	24050	24050	24050	24050	0
141	20240105	182900	5880216050	24050	24050	24050	24050	0
142	20240105	182800	5880216050	24050	24050	24050	24050	0
143	20240105	182700	5880216050	24050	24050	24050	24050	0
144	20240105	182600	5880216050	24050	24050	24050	24050	0
145	20240105	182500	5880216050	24050	24050	24050	24050	0
146	20240105	182400	5880216050	24050	24050	24050	24050	0
147	20240105	182300	5880216050	24050	24050	24050	24050	0
148	20240105	182200	5880216050	24050	24050	24050	24050	0
149	20240105	182100	5880216050	24050	24050	24050	24050	0
150	20240105	182000	5880216050	24050	24050	24050	24050	0
151	20240105	181900	5880216050	24050	24050	24050	24050	0
152	20240105	181800	5880216050	24050	24050	24050	24050	3505
153	20240105	181700	5880216050	24050	24050	24050	24050	0
154	20240105	181600	5880216050	24050	24050	24050	24050	0
155	20240105	181500	5880216050	24050	24050	24050	24050	0
156	20240105	181400	5880216050	24050	24050	24050	24050	0
157	20240105	181300	5880216050	24050	24050	24050	24050	0
158	20240105	181200	5880216050	24050	24050	24050	24050	0
159	20240105	181100	5880216050	24050	24050	24050	24050	0
160	20240105	181000	5880216050	24050	24050	24050	24050	0
161	20240105	180900	5880216050	24050	24050	24050	24050	0
162	20240105	180800	5880216050	24050	24050	24050	24050	0
163	20240105	180700	5880216050	24050	24050	24050	24050	0
164	20240105	180600	5880216050	24050	24050	24050	24050	0
165	20240105	180500	5880216050	24050	24050	24050	24050	0
166	20240105	180400	5880216050	24050	24050	24050	24050	0
167	20240105	180300	5880216050	24050	24050	24050	24050	0
168	20240105	180200	5880216050	24050	24050	24050	24050	0
169	20240105	180100	5880216050	24050	24050	24050	24050	0
170	20240105	180000	5880216050	24050	24050	24050	24050	0
171	20240105	175900	5880216050	24050	24050	24050	24050	0
172	20240105	175800	5880216050	24050	24050	24050	24050	0
173	20240105	175700	5880216050	24050	24050	24050	24050	0
174	20240105	175600	5880216050	24050	24050	24050	24050	0
175	20240105	175500	5880216050	24050	24050	24050	24050	0
176	20240105	175400	5880216050	24050	24050	24050	24050	0
177	20240105	175300	5880216050	24050	24050	24050	24050	0
178	20240105	175200	5880216050	24050	24050	24050	24050	0
179	20240105	175100	5880216050	24050	24050	24050	24050	0
180	20240105	175000	5880216050	24050	24050	24050	24050	0
181	20240105	174900	5880216050	24050	24050	24050	24050	0
182	20240105	174800	5880216050	24050	24050	24050	24050	3505
183	20240105	174700	5880216050	24050	24050	24050	24050	0
184	20240105	174600	5880216050	24050	24050	24050	24050	0
185	20240105	174500	5880216050	24050	24050	24050	24050	0
186	20240105	174400	5880216050	24050	24050	24050	24050	0
187	20240105	174300	5880216050	24050	24050	24050	24050	0
188	20240105	174200	5880216050	24050	24050	24050	24050	0
189	20240105	174100	5880216050	24050	24050	24050	24050	0
190	20240105	174000	5880216050	24050	24050	24050	24050	0
191	20240105	173900	5880216050	24050	24050	24050	24050	0
192	20240105	173800	5880216050	24050	24050	24050	24050	0
193	20240105	173700	5880216050	24050	24050	24050	24050	0
194	20240105	173600	5880216050	24050	24050	24050	24050	0
195	20240105	173500	5880216050	24050	24050	24050	24050	0
196	20240105	173400	5880216050	24050	24050	24050	24050	0
197	20240105	173300	5880216050	24050	24050	24050	24050	0
198	20240105	173200	5880216050	24050	24050	24050	24050	0
199	20240105	173100	5880216050	24050	24050	24050	24050	0
200	20240105	173000	5880216050	24050	24050	24050	24050	0
201	20240105	172900	5880216050	24050	24050	24050	24050	0
202	20240105	172800	5880216050	24050	24050	24050	24050	0
203	20240105	172700	5880216050	24050	24050	24050	24050	0
204	20240105	172600	5880216050	24050	24050	24050	24050	0
205	20240105	172500	5880216050	24050	24050	24050	24050	0
206	20240105	172400	5880216050	24050	24050	24050	24050	0
207	20240105	172300	5880216050	24050	24050	24050	24050	0
208	20240105	172200	5880216050	24050	24050	24050	24050	0
209	20240105	172100	5880216050	24050	24050	24050	24050	0
210	20240105	172000	5880216050	24050	24050	24050	24050	0
211	20240105	171900	5880216050	24050	24050	24050	24050	0
212	20240105	171800	5880216050	24050	24050	24050	24050	3505
213	20240105	171700	5880216050	24050	24050	24050	24050	0
214	20240105	171600	5880216050	24050	24050	24050	24050	0
215	20240105	171500	5880216050	24050	24050	24050	24050	0
216	20240105	171400	5880216050	24050	24050	24050	24050	0
217	20240105	171300	5880216050	24050	24050	24050	24050	0
218	20240105	171200	5880216050	24050	24050	24050	24050	0
219	20240105	171100	5880216050	24050	24050	24050	24050	0
220	20240105	171000	5880216050	24050	24050	24050	24050	0
221	20240105	170900	5880216050	24050	24050	24050	24050	0
222	20240105	170800	5880216050	24050	24050	24050	24050	0
223	20240105	170700	5880216050	24050	24050	24050	24050	0
224	20240105	170600	5880216050	24050	24050	24050	24050	0
225	20240105	170500	5880216050	24050	24050	24050	24050	0
226	20240105	170400	5880216050	24050	24050	24050	24050	0
227	20240105	170300	5880216050	24050	24050	24050	24050	0
228	20240105	170200	5880216050	24050	24050	24050	24050	0
229	20240105	170100	5880216050	24050	24050	24050	24050	0
230	20240105	170000	5880216050	24050	24050	24050	24050	0
231	20240105	165900	5880216050	24050	24050	24050	24050	0
232	20240105	165800	5880216050	24050	24050	24050	24050	0
233	20240105	165700	5880216050	24050	24050	24050	24050	0
234	20240105	165600	5880216050	24050	24050	24050	24050	0
235	20240105	165500	5880216050	24050	24050	24050	24050	0
236	20240105	165400	5880216050	24050	24050	24050	24050	0
237	20240105	165300	5880216050	24050	24050	24050	24050	0
238	20240105	165200	5880216050	24050	24050	24050	24050	0
239	20240105	165100	5880216050	24050	24050	24050	24050	0
240	20240105	165000	5880216050	24050	24050	24050	24050	0
241	20240105	164900	5880216050	24050	24050	24050	24050	0
242	20240105	164800	5880216050	24050	24050	24050	24050	3505
243	20240105	164700	5880216050	24050	24050	24050	24050	0
244	20240105	164600	5880216050	24050	24050	24050	24050	0
245	20240105	164500	5880216050	24050	24050	24050	24050	0
246	20240105	164400	5880216050	24050	24050	24050	24050	0
247	20240105	164300	5880216050	24050	24050	24050	24050	0
248	20240105	164200	5880216050	24050	24050	24050	24050	0
249	20240105	164100	5880216050	24050	24050	24050	24050	0
250	20240105	164000	5880216050	24050	24050	24050	24050	0
251	20240105	163900	5880216050	24050	24050	24050	24050	0
252	20240105	163800	5880216050	24050	24050	24050	24050	0
253	20240105	163700	5880216050	24050	24050	24050	24050	0
254	20240105	163600	5880216050	24050	24050	24050	24050	0
255	20240105	163500	5880216050	24050	24050	24050	24050	0
256	20240105	163400	5880216050	24050	24050	24050	24050	0
257	20240105	163300	5880216050	24050	24050	24050	24050	0
258	20240105	163200	5880216050	24050	24050	24050	24050	0
259	20240105	163100	5880216050	24050	24050	24050	24050	0
260	20240105	163000	5880216050	24050	24050	24050	24050	0
261	20240105	162900	5880216050	24050	24050	24050	24050	0
262	20240105	162800	5880216050	24050	24050	24050	24050	0
263	20240105	162700	5880216050	24050	24050	24050	24050	0
264	20240105	162600	5880216050	24050	24050	24050	24050	0
265	20240105	162500	5880216050	24050	24050	24050	24050	0
266	20240105	162400	5880216050	24050	24050	24050	24050	0
267	20240105	162300	5880216050	24050	24050	24050	24050	0
268	20240105	162200	5880216050	24050	24050	24050	24050	0
269	20240105	162100	5880216050	24050	24050	24050	24050	0
270	20240105	162000	5880216050	24050	24050	24050	24050	0
271	20240105	161900	5880216050	24050	24050	24050	24050	0
272	20240105	161800	5880216050	24050	24050	24050	24050	3505
273	20240105	161700	5880216050	24050	24050	24050	24050	0
274	20240105	161600	5880216050	24050	24050	24050	24050	0
275	20240105	161500	5880216050	24050	24050	24050	24050	0
276	20240105	161400	5880216050	24050	24050	24050	24050	0
277	20240105	161300	5880216050	24050	24050	24050	24050	0
278	20240105	161200	5880216050	24050	24050	24050	24050	0
279	20240105	161100	5880216050	24050	24050	24050	24050	0
280	20240105	161000	5880216050	24050	24050	24050	24050	0
281	20240105	160900	5880216050	24050	24050	24050	24050	0
282	20240105	160800	5880216050	24050	24050	24050	24050	0
283	20240105	160700	5880216050	24050	24050	24050	24050	0
284	20240105	160600	5880216050	24050	24050	24050	24050	0
285	20240105	160500	5880216050	24050	24050	24050	24050	0
286	20240105	160400	5880216050	24050	24050	24050	24050	0
287	20240105	160300	5880216050	24050	24050	24050	24050	0
288	20240105	160200	5880216050	24050	24050	24050	24050	0
289	20240105	160100	5880216050	24050	24050	24050	24050	0
290	20240105	160000	5880216050	24050	24050	24050	24050	0
291	20240105	155900	5880216050	24050	24050	24050	24050	0
292	20240105	155800	5880216050	24050	24050	24050	24050	0
293	20240105	155700	5880216050	24050	24050	24050	24050	0
294	20240105	155600	5880216050	24050	24050	24050	24050	0
295	20240105	155500	5880216050	24050	24050	24050	24050	0
296	20240105	155400	5880216050	24050	24050	24050	24050	0
297	20240105	155300	5880216050	24050	24050	24050	24050	0
298	20240105	155200	5880216050	24050	24050	24050	24050	0
299	20240105	155100	5880216050	24050	24050	24050	24050	0
300	20240105	155000	5880216050	24050	24050	24050	24050	0
301	20240105	154900	5880216050	24050	24050	24050	24050	0
302	20240105	154800	5880216050	24050	24050	24050	24050	3505
303	20240105	154700	5880216050	24050	24050	24050	24050	0
304	20240105	154600	5880216050	24050	24050	24050	24050	0
305	20240105	154500	5880216050	24050	24050	24050	24050	0
306	20240105	154400	5880216050	24050	24050	24050	24050	0
307	20240105	154300	5880216050	24050	24050	24050	24050	0
308	20240105	154200	5880216050	24050	24050	24050	24050	0
309	20240105	154100	5880216050	24050	24050	24050	24050	0
310	20240105	154000	5880216050	24050	24050	24050	24050	0
311	20240105	153900	5880216050	24050	24050	24050	24050	0
312	20240105	153800	5880216050	24050	24050	24050	24050	0
313	20240105	153700	5880216050	24050	24050	24050	24050	0
314	20240105	153600	5880216050	24050	24050	24050	24050	0
315	20240105	153500	5880216050	24050	24050	24050	24050	0
316	20240105	153400	5880216050	24050	24050	24050	24050	0
317	20240105	153300	5880216050	24050	24050	24050	24050	0
318	20240105	153200	5880216050	24050	24050	24050	24050	0
319	20240105	153100	5880216050	24050	24050	24050	24050	0
320	20240105	153000	5880216050	24050	24050	24050	24050	3505
321	20240105	152900	5795920800	24100	24100	24100	24100	0
322	20240105	152800	5795920800	24100	24100	24100	24100	0
323	20240105	152700	5795920800	24100	24100	24100	24100	0
324	20240105	152600	5795920800	24100	24100	24100	24100	0
325	20240105	152500	5795920800	24100	24100	24100	24100	0
326	20240105	152400	5795920800	24100	24100	24100	24100	0
327	20240105	152300	5795920800	24100	24100	24100	24100	0
328	20240105	152200	5795920800	24100	24100	24100	24100	0
329	20240105	152100	5795920800	24100	24100	24100	24100	0
330	20240105	152000	5795920800	24100	24100	24100	24100	0
331	20240105	151900	5795920800	24100	24050	24100	24000	914
332	20240105	151800	5773942750	24000	24000	24050	24000	405
333	20240105	151700	5764219350	24000	24100	24100	24000	207
334	20240105	151600	5759242050	24000	24000	24100	24000	551
335	20240105	151500	5746010600	24000	24100	24100	24000	2294
336	20240105	151400	5690886700	24100	24100	24100	24050	341
337	20240105	151300	5682668750	24100	24050	24100	24050	124
338	20240105	151200	5679681800	24100	24100	24100	24050	68
339	20240105	151100	5678043150	24100	24150	24150	24050	170
340	20240105	151000	5673945900	24100	24150	24150	24050	1075
341	20240105	150900	5648085650	24100	24150	24150	24100	108
342	20240105	150800	5645481400	24100	24100	24150	24100	296
343	20240105	150700	5638342850	24100	24100	24100	24050	117
344	20240105	150600	5635524050	24100	24100	24100	24050	291
345	20240105	150500	5628511000	24050	24100	24100	24050	61
346	20240105	150400	5627041200	24100	24050	24100	24050	80
347	20240105	150300	5625113350	24050	24100	24100	24050	253
348	20240105	150200	5619016350	24100	24100	24100	24100	75
349	20240105	150100	5617208850	24150	24150	24150	24100	86
350	20240105	150000	5615133900	24150	24150	24150	24050	235
351	20240105	145900	5609467600	24050	24150	24150	24050	124
352	20240105	145800	5606479750	24150	24150	24200	24100	279
353	20240105	145700	5599741800	24150	24150	24150	24100	160
354	20240105	145600	5595883400	24150	24150	24150	24100	141
355	20240105	145500	5592483900	24150	24150	24150	24100	385
356	20240105	145400	5583202400	24150	24200	24200	24150	18
357	20240105	145300	5582767600	24050	24150	24150	24050	2952
358	20240105	145200	5511720400	24100	24150	24150	24100	164
359	20240105	145100	5507764150	24100	24150	24150	24100	152
360	20240105	145000	5504098550	24150	24150	24150	24100	161
361	20240105	144900	5500214450	24150	24150	24150	24100	223
362	20240105	144800	5494834550	24150	24150	24200	24150	80
363	20240105	144700	5492902500	24150	24150	24200	24150	238
364	20240105	144600	5487147650	24150	24150	24150	24150	205
365	20240105	144500	5482196900	24100	24100	24150	24100	192
366	20240105	144400	5477568300	24150	24150	24200	24150	178
367	20240105	144300	5473267500	24150	24150	24150	24100	234
368	20240105	144200	5467620800	24150	24150	24150	24100	257
369	20240105	144100	5461419400	24150	24150	24150	24100	254
370	20240105	144000	5455289350	24150	24100	24150	24100	829
371	20240105	143900	5435304650	24100	24150	24150	24100	453
372	20240105	143800	5424386450	24150	24150	24150	24100	142
373	20240105	143700	5420962450	24150	24150	24150	24100	168
374	20240105	143600	5416909300	24150	24100	24150	24100	168
375	20240105	143500	5412857650	24200	24150	24200	24150	640
376	20240105	143400	5397396250	24150	24150	24150	24100	159
377	20240105	143300	5393560450	24100	24100	24150	24100	198
378	20240105	143200	5388787700	24100	24100	24150	24100	234
379	20240105	143100	5383145300	24100	24100	24150	24050	1457
380	20240105	143000	5348040150	24100	24100	24150	24100	228
381	20240105	142900	5342542100	24100	24150	24150	24100	193
382	20240105	142800	5337889400	24150	24100	24150	24100	235
383	20240105	142700	5332219050	24100	24150	24150	24100	157
384	20240105	142600	5328433050	24150	24150	24200	24150	95
385	20240105	142500	5326137700	24200	24150	24200	24150	252
386	20240105	142400	5320049900	24150	24150	24200	24150	304
387	20240105	142300	5312708150	24200	24150	24200	24150	245
388	20240105	142200	5306788800	24150	24200	24200	24150	774
389	20240105	142100	5288089750	24200	24150	24250	24150	315
390	20240105	142000	5280462800	24150	24150	24200	24150	80
391	20240105	141900	5278528000	24200	24150	24200	24150	125
392	20240105	141800	5275507150	24200	24200	24200	24150	138
393	20240105	141700	5272173000	24250	24200	24250	24150	235
394	20240105	141600	5266488450	24200	24150	24200	24150	215
395	20240105	141500	5261295800	24150	24200	24200	24150	165
396	20240105	141400	5257310200	24200	24150	24200	24150	143
397	20240105	141300	5253855250	24150	24150	24150	24100	139
398	20240105	141200	5250502850	24150	24150	24150	24150	80
399	20240105	141100	5248570850	24150	24150	24200	24150	270
400	20240105	141000	5242047450	24150	24150	24250	24100	318
401	20240105	140900	5234367350	24150	24150	24150	24100	245
402	20240105	140800	5228462350	24150	24150	24200	24150	722
403	20240105	140700	5211024850	24150	24250	24250	24150	919
404	20240105	140600	5188758800	24300	24250	24300	24250	103
405	20240105	140500	5186260900	24300	24300	24300	24250	440
406	20240105	140400	5175580050	24250	24300	24300	24250	94
407	20240105	140300	5173299950	24300	24300	24300	24250	245
408	20240105	140200	5167352000	24300	24300	24300	24250	254
409	20240105	140100	5161189050	24250	24300	24350	24250	751
410	20240105	140000	5142940700	24350	24200	24350	24200	434
411	20240105	135900	5132401900	24200	24250	24250	24200	416
412	20240105	135800	5122318650	24250	24300	24300	24250	279
413	20240105	135700	5115552100	24300	24250	24300	24250	239
414	20240105	135600	5109750450	24300	24300	24350	24250	1926
415	20240105	135500	5062950350	24300	24250	24300	24150	662
416	20240105	135400	5046914150	24200	24100	24200	24050	2320
417	20240105	135300	4990850350	24100	24100	24100	24050	186
418	20240105	135200	4986373150	24100	24100	24100	24050	130
419	20240105	135100	4983245700	24050	24150	24150	24050	539
420	20240105	135000	4970268750	24150	24050	24150	24050	379
421	20240105	134900	4961136250	24100	24100	24100	24050	130
422	20240105	134800	4958007350	24100	24150	24150	24100	182
423	20240105	134700	4953619350	24100	24100	24150	24100	625
424	20240105	134600	4938555050	24100	24100	24150	24100	332
425	20240105	134500	4930551300	24100	24200	24200	24100	245
426	20240105	134400	4924640450	24100	24100	24150	24050	217
427	20240105	134300	4919413000	24100	24100	24150	24100	442
428	20240105	134200	4908754950	24150	24150	24150	24050	617
429	20240105	134100	4893906800	24150	24100	24150	24050	1017
430	20240105	134000	4869396100	24050	24000	24100	24000	259
431	20240105	133900	4863167350	24050	24050	24050	24000	562
432	20240105	133800	4849663550	24050	24100	24100	24000	1204
433	20240105	133700	4820737150	24050	24050	24100	24050	373
434	20240105	133600	4811764950	24000	24050	24100	24000	784
435	20240105	133500	4792906100	24100	24050	24100	24050	293
436	20240105	133400	4785857450	24100	24100	24100	24050	116
437	20240105	133300	4783066600	24100	24100	24100	24000	589
438	20240105	133200	4768904200	24100	24100	24100	24050	242
439	20240105	133100	4763076850	24050	24100	24100	24050	427
440	20240105	133000	4752802050	24000	24100	24150	24000	940
441	20240105	132900	4730206900	24050	24050	24150	24050	460
442	20240105	132800	4719125450	24100	24050	24100	24050	161
443	20240105	132700	4715252050	24050	24050	24100	24050	330
444	20240105	132600	4707312200	24050	24150	24200	24050	579
445	20240105	132500	4693355600	24150	24150	24200	24150	43
446	20240105	132400	4692317100	24100	24050	24100	24000	609
447	20240105	132300	4677667450	24050	24150	24150	24050	659
448	20240105	132200	4661816200	24100	24100	24150	24050	195
449	20240105	132100	4657116450	24150	24150	24200	24100	1333
450	20240105	132000	4624967700	24150	24150	24200	24150	643
451	20240105	131900	4609433550	24200	24150	24200	24150	240
452	20240105	131800	4603633400	24200	24200	24200	24150	529
453	20240105	131700	4590832200	24250	24250	24250	24200	233
454	20240105	131600	4585192750	24200	24250	24250	24200	133
455	20240105	131500	4581973200	24250	24250	24250	24150	1213
456	20240105	131400	4552614650	24200	24250	24250	24200	442
457	20240105	131300	4541912650	24250	24300	24300	24250	348
458	20240105	131200	4533472300	24300	24200	24300	24200	590
459	20240105	131100	4519181700	24200	24250	24250	24200	485
460	20240105	131000	4507421750	24300	24250	24300	24250	258
461	20240105	130900	4501164300	24250	24250	24300	24200	1337
462	20240105	130800	4468741450	24300	24300	24300	24250	207
463	20240105	130700	4463711950	24300	24250	24300	24250	324
464	20240105	130600	4455849400	24350	24300	24350	24250	616
465	20240105	130500	4440884400	24250	24250	24300	24250	85
466	20240105	130400	4438821050	24300	24300	24300	24250	36
467	20240105	130300	4437946750	24250	24300	24300	24250	367
468	20240105	130200	4429034950	24350	24350	24350	24350	288
469	20240105	130100	4422022150	24400	24350	24400	24350	126
470	20240105	130000	4418953850	24250	24300	24350	24250	527
471	20240105	125900	4406147450	24350	24300	24350	24200	1174
472	20240105	125800	4377600500	24300	24300	24350	24250	669
473	20240105	125700	4361363050	24300	24250	24300	24250	94
474	20240105	125600	4359081600	24250	24350	24350	24250	926
475	20240105	125500	4336578950	24350	24300	24350	24300	304
476	20240105	125400	4329184800	24350	24300	24350	24300	199
477	20240105	125300	4324347100	24350	24300	24350	24250	149
478	20240105	125200	4320729400	24350	24300	24350	24200	275
479	20240105	125100	4314057150	24350	24250	24350	24250	286
480	20240105	125000	4307114800	24300	24300	24350	24250	146
481	20240105	124900	4303567050	24250	24250	24300	24250	275
482	20240105	124800	4296892650	24250	24250	24250	24200	74
483	20240105	124700	4295098650	24250	24200	24250	24200	247
484	20240105	124600	4289117350	24250	24300	24350	24250	558
485	20240105	124500	4275575400	24300	24350	24350	24300	56
486	20240105	124400	4274213150	24350	24300	24350	24300	166
487	20240105	124300	4270177950	24300	24300	24350	24300	295
488	20240105	124200	4263008650	24300	24350	24350	24250	77
489	20240105	124100	4261137450	24300	24300	24350	24300	214
490	20240105	124000	4255935050	24300	24300	24350	24300	39
491	20240105	123900	4254986700	24350	24300	24350	24250	451
492	20240105	123800	4244030900	24300	24300	24350	24250	136
493	20240105	123700	4240725550	24300	24250	24350	24250	185
494	20240105	123600	4236230750	24250	24350	24350	24250	856
495	20240105	123500	4215418700	24350	24350	24350	24300	113
496	20240105	123400	4212668200	24350	24400	24400	24350	318
497	20240105	123300	4204920250	24350	24350	24350	24300	51
498	20240105	123200	4203679400	24350	24400	24400	24300	133
499	20240105	123100	4200438150	24400	24350	24400	24300	516
500	20240105	123000	4187871350	24400	24350	24400	24350	220
501	20240105	122900	4182507050	24350	24400	24400	24350	50
502	20240105	122800	4181289350	24350	24400	24400	24350	95
503	20240105	122700	4178973050	24400	24350	24400	24350	391
504	20240105	122600	4169447750	24350	24350	24400	24350	67
505	20240105	122500	4167815950	24350	24400	24400	24350	98
506	20240105	122400	4165426700	24400	24300	24400	24300	232
507	20240105	122300	4159775850	24300	24350	24350	24300	262
508	20240105	122200	4153397450	24400	24350	24400	24300	205
509	20240105	122100	4148406500	24350	24400	24400	24300	90
510	20240105	122000	4146215100	24350	24400	24400	24350	118
511	20240105	121900	4143341550	24400	24350	24400	24300	599
512	20240105	121800	4128755200	24400	24350	24400	24350	87
513	20240105	121700	4126635550	24350	24350	24350	24300	363
514	20240105	121600	4117801300	24350	24300	24350	24300	55
515	20240105	121500	4116462550	24300	24300	24350	24300	65
516	20240105	121400	4114881750	24350	24400	24400	24350	194
517	20240105	121300	4110155050	24400	24350	24400	24350	229
518	20240105	121200	4104572800	24350	24400	24400	24350	299
519	20240105	121100	4097278600	24400	24400	24400	24350	230
520	20240105	121000	4091667850	24400	24400	24450	24400	266
521	20240105	120900	4085170950	24400	24400	24400	24350	305
522	20240105	120800	4077734850	24400	24350	24400	24350	75
523	20240105	120700	4075906950	24350	24350	24400	24350	240
524	20240105	120600	4070057050	24300	24400	24400	24300	178
525	20240105	120500	4065716500	24400	24400	24400	24400	725
526	20240105	120400	4048026500	24400	24400	24450	24400	214
527	20240105	120300	4042803500	24400	24400	24400	24400	139
528	20240105	120200	4039411900	24400	24400	24400	24400	286
529	20240105	120100	4032433500	24400	24400	24400	24400	32
530	20240105	120000	4031652700	24450	24450	24450	24400	50
531	20240105	115900	4030431250	24400	24450	24450	24400	80
532	20240105	115800	4028476750	24450	24350	24450	24350	279
533	20240105	115700	4021669950	24400	24350	24400	24350	406
534	20240105	115600	4011764850	24350	24350	24400	24300	231
535	20240105	115500	4006133650	24350	24400	24400	24350	491
536	20240105	115400	3994176750	24350	24400	24400	24350	199
537	20240105	115300	3989328200	24400	24300	24400	24300	185
538	20240105	115200	3984816100	24300	24350	24400	24250	815
539	20240105	115100	3965036500	24400	24400	24400	24350	73
540	20240105	115000	3963258650	24400	24350	24450	24350	379
541	20240105	114900	3954012450	24350	24300	24350	24300	56
542	20240105	114800	3952650450	24300	24400	24400	24300	117
543	20240105	114700	3949805950	24350	24350	24400	24350	254
544	20240105	114600	3943616700	24350	24400	24450	24300	424
545	20240105	114500	3933279800	24400	24400	24400	24400	174
546	20240105	114400	3929034200	24450	24350	24450	24350	987
547	20240105	114300	3904948850	24400	24300	24400	24300	1129
548	20240105	114200	3877506150	24300	24300	24300	24250	400
549	20240105	114100	3867794650	24300	24250	24300	24250	75
550	20240105	114000	3865973100	24250	24250	24300	24200	298
551	20240105	113900	3858742450	24250	24250	24250	24200	26
552	20240105	113800	3858112550	24250	24200	24250	24150	233
553	20240105	113700	3852471550	24200	24150	24200	24150	214
554	20240105	113600	3847294050	24200	24150	24200	24150	234
555	20240105	113500	3841641250	24200	24150	24200	24150	118
556	20240105	113400	3838788250	24200	24250	24250	24150	294
557	20240105	113300	3831674750	24200	24250	24250	24200	182
558	20240105	113200	3827267700	24250	24250	24250	24200	236
559	20240105	113100	3821553850	24250	24250	24300	24200	265
560	20240105	113000	3815130050	24250	24250	24300	24200	395
561	20240105	112900	3805555850	24250	24250	24300	24250	464
562	20240105	112800	3794303350	24300	24250	24300	24250	159
563	20240105	112700	3790441900	24250	24300	24350	24250	215
564	20240105	112600	3785216650	24300	24350	24350	24250	293
565	20240105	112500	3778095350	24350	24350	24350	24250	641
566	20240105	112400	3762492050	24350	24400	24400	24350	206
567	20240105	112300	3757471850	24350	24350	24400	24350	82
568	20240105	112200	3755473750	24400	24350	24400	24300	343
569	20240105	112100	3747128050	24300	24350	24350	24300	174
570	20240105	112000	3742892500	24300	24300	24350	24300	119
571	20240105	111900	3740000250	24350	24350	24350	24350	195
572	20240105	111800	3735252000	24350	24300	24400	24300	556
573	20240105	111700	3721718950	24250	24300	24300	24250	95
574	20240105	111600	3719412550	24350	24300	24350	24250	945
575	20240105	111500	3696447400	24350	24350	24400	24300	612
576	20240105	111400	3681546000	24350	24400	24400	24350	2790
577	20240105	111300	3613471250	24400	24450	24450	24400	568
578	20240105	111200	3599589450	24500	24500	24500	24450	377
579	20240105	111100	3590359400	24500	24500	24550	24500	423
580	20240105	111000	3579995850	24500	24500	24550	24500	756
581	20240105	110900	3561464300	24500	24450	24550	24450	511
582	20240105	110800	3548945950	24450	24600	24600	24450	1251
583	20240105	110700	3518279850	24600	24650	24650	24600	1075
584	20240105	110600	3491828650	24650	24650	24650	24600	816
585	20240105	110500	3471728850	24600	24600	24650	24600	635
586	20240105	110400	3456079850	24600	24600	24600	24600	236
587	20240105	110300	3450274250	24600	24550	24650	24500	1096
588	20240105	110200	3423345050	24600	24600	24650	24550	1021
589	20240105	110100	3398215600	24600	24600	24650	24600	184
590	20240105	110000	3393689100	24600	24650	24650	24600	601
591	20240105	105900	3378875450	24650	24550	24650	24500	2123
592	20240105	105800	3326661550	24550	24550	24600	24500	1257
593	20240105	105700	3295824000	24550	24500	24550	24500	441
594	20240105	105600	3285000400	24450	24500	24500	24450	499
595	20240105	105500	3272775750	24550	24450	24550	24400	1548
596	20240105	105400	3234866250	24450	24450	24550	24450	2241
597	20240105	105300	3179979450	24450	24550	24550	24450	432
598	20240105	105200	3169388650	24550	24500	24600	24500	1391
599	20240105	105100	3135243400	24500	24500	24550	24500	522
600	20240105	105000	3122452350	24500	24450	24500	24450	709
601	20240105	104900	3105095850	24450	24500	24550	24450	1021
602	20240105	104800	3080073900	24450	24550	24550	24450	958
603	20240105	104700	3056601200	24550	24550	24550	24500	883
604	20240105	104600	3034928600	24550	24450	24550	24450	1054
605	20240105	104500	3009098050	24500	24550	24550	24500	606
606	20240105	104400	2994250000	24500	24450	24550	24400	773
607	20240105	104300	2975327000	24450	24450	24500	24300	1489
608	20240105	104200	2938970750	24450	24500	24550	24400	1336
609	20240105	104100	2906285950	24500	24500	24550	24500	844
610	20240105	104000	2885569200	24550	24550	24600	24550	891
611	20240105	103900	2863694900	24600	24550	24600	24500	1205
612	20240105	103800	2834092800	24600	24500	24600	24500	3456
613	20240105	103700	2749200450	24450	24450	24500	24450	2199
614	20240105	103600	2695328000	24450	24450	24500	24400	1067
615	20240105	103500	2669228600	24450	24350	24450	24350	1702
616	20240105	103400	2627675900	24400	24450	24450	24300	865
617	20240105	103300	2606595650	24450	24450	24450	24350	1549
618	20240105	103200	2568757050	24450	24450	24500	24400	1125
619	20240105	103100	2541261150	24450	24400	24500	24400	2712
620	20240105	103000	2475019750	24400	24450	24450	24350	2272
621	20240105	102900	2419584750	24400	24450	24450	24400	914
622	20240105	102800	2397261450	24400	24450	24450	24350	950
623	20240105	102700	2374059700	24450	24450	24500	24450	617
624	20240105	102600	2358963600	24450	24450	24500	24450	1582
625	20240105	102500	2320252050	24450	24500	24500	24400	1050
626	20240105	102400	2294590850	24450	24450	24550	24300	1861
627	20240105	102300	2249142250	24450	24500	24550	24450	1725
628	20240105	102200	2206891450	24500	24500	24500	24450	1098
629	20240105	102100	2180001350	24500	24450	24500	24400	1255
630	20240105	102000	2149284850	24450	24350	24450	24300	1222
631	20240105	101900	2119455200	24350	24350	24350	24300	681
632	20240105	101800	2102877100	24400	24350	24400	24350	329
633	20240105	101700	2094865200	24350	24400	24400	24300	932
634	20240105	101600	2072130850	24350	24300	24400	24300	430
635	20240105	101500	2061669950	24300	24350	24400	24300	1136
636	20240105	101400	2033989350	24400	24400	24400	24350	980
637	20240105	101300	2010084150	24450	24400	24450	24350	1946
638	20240105	101200	1962607100	24400	24500	24600	24400	4069
639	20240105	101100	1862849500	24500	24450	24600	24450	3759
640	20240105	101000	1770642000	24450	24250	24600	24250	8830
641	20240105	100900	1555361800	24200	24250	24300	24200	1917
642	20240105	100800	1508866050	24250	24250	24250	24200	1618
643	20240105	100700	1469632950	24250	24150	24250	24100	3512
644	20240105	100600	1384722550	24150	24100	24300	24100	1155
645	20240105	100500	1356764900	24300	24050	24300	24050	4426
646	20240105	100400	1249577150	24050	23900	24100	23900	3358
647	20240105	100300	1168926450	24000	23950	24000	23850	1584
648	20240105	100200	1130974350	23950	23850	23950	23850	1766
649	20240105	100100	1088761500	23900	23900	23900	23850	1430
650	20240105	100000	1054647800	23900	23900	23950	23900	221
651	20240105	095900	1049365850	23900	23750	23900	23750	1574
652	20240105	095800	1011810000	23800	23800	23900	23800	682
653	20240105	095700	995550600	23800	23850	23850	23750	210
654	20240105	095600	990551250	23850	23750	23850	23750	288
655	20240105	095500	983696650	23800	23900	23950	23750	1685
656	20240105	095400	943540850	23900	23950	23950	23900	3953
657	20240105	095300	848877150	24000	23950	24000	23900	610
658	20240105	095200	834265850	23950	23850	24000	23850	1732
659	20240105	095100	792754900	23850	23950	24000	23850	1362
660	20240105	095000	760168350	24000	23900	24000	23900	4139
661	20240105	094900	660850350	23900	23700	23950	23700	3125
662	20240105	094800	586064350	23900	23700	23900	23700	6092
663	20240105	094700	441296350	23750	23750	23750	23700	293
664	20240105	094600	434340550	23700	23700	23800	23700	390
665	20240105	094500	425094650	23700	23700	23800	23700	1938
666	20240105	094400	379089600	23700	23650	23700	23650	383
667	20240105	094300	370018400	23650	23750	23750	23600	1499
668	20240105	094200	334502650	23750	23500	23750	23500	3639
669	20240105	094100	248402600	23500	23500	23500	23500	29
670	20240105	094000	247721100	23550	23500	23550	23400	205
671	20240105	093900	242894000	23550	23400	23550	23400	3079
672	20240105	093800	170569250	23350	23400	23400	23350	47
673	20240105	093700	169471600	23400	23400	23400	23400	128
674	20240105	093600	166476400	23350	23400	23400	23350	48
675	20240105	093500	165354500	23400	23400	23400	23400	5
676	20240105	093400	165237500	23350	23350	23350	23350	19
677	20240105	093300	164793850	23300	23400	23400	23300	123
678	20240105	093200	161924700	23400	23450	23450	23350	638
679	20240105	093100	146975600	23450	23450	23450	23400	42
680	20240105	093000	145991500	23450	23350	23450	23350	2131
681	20240105	092900	96125600	23350	23350	23350	23350	419
682	20240105	092800	86341950	23350	23350	23350	23350	12
683	20240105	092700	86061750	23350	23300	23350	23300	255
684	20240105	092600	80108150	23350	23300	23350	23300	68
685	20240105	092500	78523500	23300	23300	23300	23300	0
686	20240105	092400	78523500	23300	23300	23300	23300	335
687	20240105	092300	70718000	23300	23300	23350	23300	193
688	20240105	092200	66220850	23300	23300	23300	23300	103
689	20240105	092100	63820950	23350	23400	23400	23350	56
690	20240105	092000	62513150	23400	23400	23400	23350	309
691	20240105	091900	55296300	23400	23400	23400	23400	10
692	20240105	091800	55062300	23400	23400	23400	23350	345
693	20240105	091700	47001000	23400	23350	23400	23350	134
694	20240105	091600	43869400	23300	23300	23300	23300	11
695	20240105	091500	43613100	23300	23300	23300	23300	109
696	20240105	091400	41073400	23300	23250	23300	23250	180
697	20240105	091300	36887400	23250	23250	23250	23250	19
698	20240105	091200	36445650	23200	23150	23200	23150	293
699	20240105	091100	29648850	23200	23200	23200	23200	15
700	20240105	091000	29300850	23250	23150	23250	23150	162
701	20240105	090900	25546750	23250	23250	23300	23250	83
702	20240105	090800	23614950	23150	23250	23250	23150	55
703	20240105	090700	22336300	23150	23150	23150	23150	6
704	20240105	090600	22197400	23150	23200	23200	23150	262
705	20240105	090500	16122100	23200	23200	23200	23200	8
706	20240105	090400	15936500	23300	23200	23300	23200	221
707	20240105	090300	10803000	23100	23100	23200	23100	4
708	20240105	090200	10710500	23100	23200	23200	23100	105
709	20240105	090100	8284900	23200	23150	23250	23100	282
710	20240105	090000	1759400	23150	23150	23150	23150	76