KissMeData/005300/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184500	2695770400	136800	136800	136800	136800	918
3	20240112	184400	2695770400	136800	136800	136800	136800	0
4	20240112	184300	2695770400	136800	136800	136800	136800	0
5	20240112	184200	2695770400	136800	136800	136800	136800	0
6	20240112	184100	2695770400	136800	136800	136800	136800	0
7	20240112	184000	2695770400	136800	136800	136800	136800	0
8	20240112	183900	2695770400	136800	136800	136800	136800	0
9	20240112	183800	2695770400	136800	136800	136800	136800	0
10	20240112	183700	2695770400	136800	136800	136800	136800	0
11	20240112	183600	2695770400	136800	136800	136800	136800	0
12	20240112	183500	2695770400	136800	136800	136800	136800	0
13	20240112	183400	2695770400	136800	136800	136800	136800	0
14	20240112	183300	2695770400	136800	136800	136800	136800	0
15	20240112	183200	2695770400	136800	136800	136800	136800	0
16	20240112	183100	2695770400	136800	136800	136800	136800	0
17	20240112	183000	2695770400	136800	136800	136800	136800	0
18	20240112	182900	2695770400	136800	136800	136800	136800	0
19	20240112	182800	2695770400	136800	136800	136800	136800	0
20	20240112	182700	2695770400	136800	136800	136800	136800	0
21	20240112	182600	2695770400	136800	136800	136800	136800	0
22	20240112	182500	2695770400	136800	136800	136800	136800	0
23	20240112	182400	2695770400	136800	136800	136800	136800	0
24	20240112	182300	2695770400	136800	136800	136800	136800	0
25	20240112	182200	2695770400	136800	136800	136800	136800	0
26	20240112	182100	2695770400	136800	136800	136800	136800	0
27	20240112	182000	2695770400	136800	136800	136800	136800	0
28	20240112	181900	2695770400	136800	136800	136800	136800	0
29	20240112	181800	2695770400	136800	136800	136800	136800	0
30	20240112	181700	2695770400	136800	136800	136800	136800	0
31	20240112	181600	2695770400	136800	136800	136800	136800	0
32	20240112	181500	2695770400	136800	136800	136800	136800	918
33	20240112	181400	2695770400	136800	136800	136800	136800	0
34	20240112	181300	2695770400	136800	136800	136800	136800	0
35	20240112	181200	2695770400	136800	136800	136800	136800	0
36	20240112	181100	2695770400	136800	136800	136800	136800	0
37	20240112	181000	2695770400	136800	136800	136800	136800	0
38	20240112	180900	2695770400	136800	136800	136800	136800	0
39	20240112	180800	2695770400	136800	136800	136800	136800	0
40	20240112	180700	2695770400	136800	136800	136800	136800	0
41	20240112	180600	2695770400	136800	136800	136800	136800	0
42	20240112	180500	2695770400	136800	136800	136800	136800	0
43	20240112	180400	2695770400	136800	136800	136800	136800	0
44	20240112	180300	2695770400	136800	136800	136800	136800	0
45	20240112	180200	2695770400	136800	136800	136800	136800	0
46	20240112	180100	2695770400	136800	136800	136800	136800	0
47	20240112	180000	2695770400	136800	136800	136800	136800	0
48	20240112	175900	2695770400	136800	136800	136800	136800	0
49	20240112	175800	2695770400	136800	136800	136800	136800	0
50	20240112	175700	2695770400	136800	136800	136800	136800	0
51	20240112	175600	2695770400	136800	136800	136800	136800	0
52	20240112	175500	2695770400	136800	136800	136800	136800	0
53	20240112	175400	2695770400	136800	136800	136800	136800	0
54	20240112	175300	2695770400	136800	136800	136800	136800	0
55	20240112	175200	2695770400	136800	136800	136800	136800	0
56	20240112	175100	2695770400	136800	136800	136800	136800	0
57	20240112	175000	2695770400	136800	136800	136800	136800	0
58	20240112	174900	2695770400	136800	136800	136800	136800	0
59	20240112	174800	2695770400	136800	136800	136800	136800	0
60	20240112	174700	2695770400	136800	136800	136800	136800	0
61	20240112	174600	2695770400	136800	136800	136800	136800	0
62	20240112	174500	2695770400	136800	136800	136800	136800	918
63	20240112	174400	2695770400	136800	136800	136800	136800	0
64	20240112	174300	2695770400	136800	136800	136800	136800	0
65	20240112	174200	2695770400	136800	136800	136800	136800	0
66	20240112	174100	2695770400	136800	136800	136800	136800	0
67	20240112	174000	2695770400	136800	136800	136800	136800	0
68	20240112	173900	2695770400	136800	136800	136800	136800	0
69	20240112	173800	2695770400	136800	136800	136800	136800	0
70	20240112	173700	2695770400	136800	136800	136800	136800	0
71	20240112	173600	2695770400	136800	136800	136800	136800	0
72	20240112	173500	2695770400	136800	136800	136800	136800	0
73	20240112	173400	2695770400	136800	136800	136800	136800	0
74	20240112	173300	2695770400	136800	136800	136800	136800	0
75	20240112	173200	2695770400	136800	136800	136800	136800	0
76	20240112	173100	2695770400	136800	136800	136800	136800	0
77	20240112	173000	2695770400	136800	136800	136800	136800	0
78	20240112	172900	2695770400	136800	136800	136800	136800	0
79	20240112	172800	2695770400	136800	136800	136800	136800	0
80	20240112	172700	2695770400	136800	136800	136800	136800	0
81	20240112	172600	2695770400	136800	136800	136800	136800	0
82	20240112	172500	2695770400	136800	136800	136800	136800	0
83	20240112	172400	2695770400	136800	136800	136800	136800	0
84	20240112	172300	2695770400	136800	136800	136800	136800	0
85	20240112	172200	2695770400	136800	136800	136800	136800	0
86	20240112	172100	2695770400	136800	136800	136800	136800	0
87	20240112	172000	2695770400	136800	136800	136800	136800	0
88	20240112	171900	2695770400	136800	136800	136800	136800	0
89	20240112	171800	2695770400	136800	136800	136800	136800	0
90	20240112	171700	2695770400	136800	136800	136800	136800	0
91	20240112	171600	2695770400	136800	136800	136800	136800	0
92	20240112	171500	2695770400	136800	136800	136800	136800	918
93	20240112	171400	2695770400	136800	136800	136800	136800	0
94	20240112	171300	2695770400	136800	136800	136800	136800	0
95	20240112	171200	2695770400	136800	136800	136800	136800	0
96	20240112	171100	2695770400	136800	136800	136800	136800	0
97	20240112	171000	2695770400	136800	136800	136800	136800	0
98	20240112	170900	2695770400	136800	136800	136800	136800	0
99	20240112	170800	2695770400	136800	136800	136800	136800	0
100	20240112	170700	2695770400	136800	136800	136800	136800	0
101	20240112	170600	2695770400	136800	136800	136800	136800	0
102	20240112	170500	2695770400	136800	136800	136800	136800	0
103	20240112	170400	2695770400	136800	136800	136800	136800	0
104	20240112	170300	2695770400	136800	136800	136800	136800	0
105	20240112	170200	2695770400	136800	136800	136800	136800	0
106	20240112	170100	2695770400	136800	136800	136800	136800	0
107	20240112	170000	2695770400	136800	136800	136800	136800	0
108	20240112	165900	2695770400	136800	136800	136800	136800	0
109	20240112	165800	2695770400	136800	136800	136800	136800	0
110	20240112	165700	2695770400	136800	136800	136800	136800	0
111	20240112	165600	2695770400	136800	136800	136800	136800	0
112	20240112	165500	2695770400	136800	136800	136800	136800	0
113	20240112	165400	2695770400	136800	136800	136800	136800	0
114	20240112	165300	2695770400	136800	136800	136800	136800	0
115	20240112	165200	2695770400	136800	136800	136800	136800	0
116	20240112	165100	2695770400	136800	136800	136800	136800	0
117	20240112	165000	2695770400	136800	136800	136800	136800	0
118	20240112	164900	2695770400	136800	136800	136800	136800	0
119	20240112	164800	2695770400	136800	136800	136800	136800	0
120	20240112	164700	2695770400	136800	136800	136800	136800	0
121	20240112	164600	2695770400	136800	136800	136800	136800	0
122	20240112	164500	2695770400	136800	136800	136800	136800	918
123	20240112	164400	2695770400	136800	136800	136800	136800	0
124	20240112	164300	2695770400	136800	136800	136800	136800	0
125	20240112	164200	2695770400	136800	136800	136800	136800	0
126	20240112	164100	2695770400	136800	136800	136800	136800	0
127	20240112	164000	2695770400	136800	136800	136800	136800	0
128	20240112	163900	2695770400	136800	136800	136800	136800	0
129	20240112	163800	2695770400	136800	136800	136800	136800	0
130	20240112	163700	2695770400	136800	136800	136800	136800	0
131	20240112	163600	2695770400	136800	136800	136800	136800	0
132	20240112	163500	2695770400	136800	136800	136800	136800	0
133	20240112	163400	2695770400	136800	136800	136800	136800	0
134	20240112	163300	2695770400	136800	136800	136800	136800	0
135	20240112	163200	2695770400	136800	136800	136800	136800	0
136	20240112	163100	2695770400	136800	136800	136800	136800	0
137	20240112	163000	2695770400	136800	136800	136800	136800	0
138	20240112	162900	2695770400	136800	136800	136800	136800	0
139	20240112	162800	2695770400	136800	136800	136800	136800	0
140	20240112	162700	2695770400	136800	136800	136800	136800	0
141	20240112	162600	2695770400	136800	136800	136800	136800	0
142	20240112	162500	2695770400	136800	136800	136800	136800	0
143	20240112	162400	2695770400	136800	136800	136800	136800	0
144	20240112	162300	2695770400	136800	136800	136800	136800	0
145	20240112	162200	2695770400	136800	136800	136800	136800	0
146	20240112	162100	2695770400	136800	136800	136800	136800	0
147	20240112	162000	2695770400	136800	136800	136800	136800	0
148	20240112	161900	2695770400	136800	136800	136800	136800	0
149	20240112	161800	2695770400	136800	136800	136800	136800	0
150	20240112	161700	2695770400	136800	136800	136800	136800	0
151	20240112	161600	2695770400	136800	136800	136800	136800	0
152	20240112	161500	2695770400	136800	136800	136800	136800	918
153	20240112	161400	2695770400	136800	136800	136800	136800	0
154	20240112	161300	2695770400	136800	136800	136800	136800	0
155	20240112	161200	2695770400	136800	136800	136800	136800	0
156	20240112	161100	2695770400	136800	136800	136800	136800	0
157	20240112	161000	2695770400	136800	136800	136800	136800	0
158	20240112	160900	2695770400	136800	136800	136800	136800	0
159	20240112	160800	2695770400	136800	136800	136800	136800	0
160	20240112	160700	2695770400	136800	136800	136800	136800	0
161	20240112	160600	2695770400	136800	136800	136800	136800	0
162	20240112	160500	2695770400	136800	136800	136800	136800	0
163	20240112	160400	2695770400	136800	136800	136800	136800	0
164	20240112	160300	2695770400	136800	136800	136800	136800	0
165	20240112	160200	2695770400	136800	136800	136800	136800	0
166	20240112	160100	2695770400	136800	136800	136800	136800	0
167	20240112	160000	2695770400	136800	136800	136800	136800	0
168	20240112	155900	2695770400	136800	136800	136800	136800	0
169	20240112	155800	2695770400	136800	136800	136800	136800	0
170	20240112	155700	2695770400	136800	136800	136800	136800	0
171	20240112	155600	2695770400	136800	136800	136800	136800	0
172	20240112	155500	2695770400	136800	136800	136800	136800	0
173	20240112	155400	2695770400	136800	136800	136800	136800	0
174	20240112	155300	2695770400	136800	136800	136800	136800	0
175	20240112	155200	2695770400	136800	136800	136800	136800	0
176	20240112	155100	2695770400	136800	136800	136800	136800	0
177	20240112	155000	2695770400	136800	136800	136800	136800	0
178	20240112	154900	2695770400	136800	136800	136800	136800	0
179	20240112	154800	2695770400	136800	136800	136800	136800	0
180	20240112	154700	2695770400	136800	136800	136800	136800	0
181	20240112	154600	2695770400	136800	136800	136800	136800	0
182	20240112	154500	2695770400	136800	136800	136800	136800	918
183	20240112	154400	2695770400	136800	136800	136800	136800	0
184	20240112	154300	2695770400	136800	136800	136800	136800	0
185	20240112	154200	2695770400	136800	136800	136800	136800	0
186	20240112	154100	2695770400	136800	136800	136800	136800	0
187	20240112	154000	2695770400	136800	136800	136800	136800	0
188	20240112	153900	2695770400	136800	136800	136800	136800	0
189	20240112	153800	2695770400	136800	136800	136800	136800	0
190	20240112	153700	2695770400	136800	136800	136800	136800	0
191	20240112	153600	2695770400	136800	136800	136800	136800	0
192	20240112	153500	2695770400	136800	136800	136800	136800	0
193	20240112	153400	2695770400	136800	136800	136800	136800	0
194	20240112	153300	2695770400	136800	136800	136800	136800	0
195	20240112	153200	2695770400	136800	136800	136800	136800	0
196	20240112	153100	2695770400	136800	136800	136800	136800	0
197	20240112	153000	2695770400	136800	136800	136800	136800	918
198	20240112	152900	2570188000	136800	136800	136800	136800	0
199	20240112	152800	2570188000	136800	136800	136800	136800	0
200	20240112	152700	2570188000	136800	136800	136800	136800	0
201	20240112	152600	2570188000	136800	136800	136800	136800	0
202	20240112	152500	2570188000	136800	136800	136800	136800	0
203	20240112	152400	2570188000	136800	136800	136800	136800	0
204	20240112	152300	2570188000	136800	136800	136800	136800	0
205	20240112	152200	2570188000	136800	136800	136800	136800	0
206	20240112	152100	2570188000	136800	136800	136800	136800	0
207	20240112	152000	2570188000	136800	136800	136800	136800	0
208	20240112	151900	2570188000	136800	136500	136800	136500	91
209	20240112	151800	2557754100	136500	136400	136500	136300	22
210	20240112	151700	2554752200	136400	136300	136500	136300	53
211	20240112	151600	2547523800	136300	136600	136600	136200	28
212	20240112	151500	2543705000	136100	136400	136600	136100	183
213	20240112	151400	2518770700	136400	136600	136700	136300	84
214	20240112	151300	2507297100	136600	136600	136700	136500	75
215	20240112	151200	2497055900	136600	136700	136700	136500	222
216	20240112	151100	2466748300	136500	136500	136800	136500	65
217	20240112	151000	2457871700	136700	136600	136700	136500	49
218	20240112	150900	2451178100	136700	136500	136700	136400	98
219	20240112	150800	2437791800	136500	136600	136700	136500	274
220	20240112	150700	2400384400	136600	136500	136600	136400	29
221	20240112	150600	2396425500	136600	136500	136700	136500	63
222	20240112	150500	2387819700	136500	136600	136600	136500	34
223	20240112	150400	2383176900	136500	136400	136500	136300	35
224	20240112	150300	2378402300	136300	136700	136700	136200	25
225	20240112	150200	2374992500	136700	136600	136700	136200	59
226	20240112	150100	2366935700	136500	136500	136600	136400	34
227	20240112	150000	2362295100	136300	136300	136500	136200	27
228	20240112	145900	2358615200	136300	136500	136600	136200	49
229	20240112	145800	2351929800	136300	136700	136700	136300	56
230	20240112	145700	2344277800	136700	136600	136700	136500	42
231	20240112	145600	2338540000	136600	136500	136700	136200	50
232	20240112	145500	2331712000	136500	136600	136700	136500	52
233	20240112	145400	2324608800	136500	136400	136700	136400	37
234	20240112	145300	2319556000	136300	136500	136500	136300	40
235	20240112	145200	2314102200	136200	136400	136500	136200	47
236	20240112	145100	2307691400	136400	136500	136600	136400	47
237	20240112	145000	2301275700	136400	136600	136700	136400	77
238	20240112	144900	2290763700	136500	136400	136700	136400	118
239	20240112	144800	2274657700	136500	136500	136500	136400	82
240	20240112	144700	2263468800	136400	136300	136500	136200	113
241	20240112	144600	2248067200	136200	136300	136500	136200	60
242	20240112	144500	2239888400	136200	136400	136500	136200	44
243	20240112	144400	2233887900	136400	136400	136600	136200	57
244	20240112	144300	2226114600	136400	136300	136700	136200	56
245	20240112	144200	2218471200	136600	136200	136600	136200	65
246	20240112	144100	2209603900	136200	136300	136400	136200	57
247	20240112	144000	2201834300	136200	136300	136300	136100	48
248	20240112	143900	2195297100	136100	136200	136500	136100	52
249	20240112	143800	2188210500	136100	136100	136400	136000	68
250	20240112	143700	2178951000	136100	135900	136100	135900	41
251	20240112	143600	2173372800	135900	136000	136200	135700	63
252	20240112	143500	2164803600	136000	136100	136200	135700	73
253	20240112	143400	2154879600	136000	136000	136100	135900	46
254	20240112	143300	2148624900	135900	136100	136100	135900	32
255	20240112	143200	2144273000	136000	135900	136100	135900	35
256	20240112	143100	2139513700	135800	135800	135900	135700	26
257	20240112	143000	2135983200	135700	135800	135900	135700	59
258	20240112	142900	2127974700	135800	135800	135900	135800	41
259	20240112	142800	2122405500	135800	135700	135900	135700	16
260	20240112	142700	2120232900	135900	135700	135900	135700	45
261	20240112	142600	2114124000	135700	135600	135800	135600	48
262	20240112	142500	2107609900	135600	135700	135800	135600	99
263	20240112	142400	2094175700	135600	135800	135900	135600	204
264	20240112	142300	2066490300	135800	135900	136000	135700	107
265	20240112	142200	2051952900	136000	135900	136000	135900	35
266	20240112	142100	2047196100	135900	135900	136100	135900	19
267	20240112	142000	2044612900	135900	135800	136000	135700	60
268	20240112	141900	2036465100	135800	135800	135900	135700	33
269	20240112	141800	2031985100	135700	135900	135900	135700	23
270	20240112	141700	2028863300	135900	135700	135900	135700	40
271	20240112	141600	2023432100	135700	135600	135900	135600	41
272	20240112	141500	2017867400	135600	135700	135800	135600	23
273	20240112	141400	2014746400	135700	135700	135800	135700	29
274	20240112	141300	2010810500	135700	135700	135800	135700	40
275	20240112	141200	2005382300	135700	135700	135900	135700	33
276	20240112	141100	2000902300	136200	135700	136200	135700	32
277	20240112	141000	1996554800	135700	135700	135800	135600	51
278	20240112	140900	1989634600	135700	135700	135700	135600	40
279	20240112	140800	1984209600	135800	135600	135800	135600	25
280	20240112	140700	1980817800	135600	135700	135900	135600	27
281	20240112	140600	1977153400	135600	136000	136000	135600	85
282	20240112	140500	1965616800	136000	135900	136000	135800	64
283	20240112	140400	1956917500	135900	135800	135900	135700	33
284	20240112	140300	1952436200	135700	135700	135900	135700	37
285	20240112	140200	1947412000	135700	135700	135800	135700	44
286	20240112	140100	1941440300	135700	135600	135800	135600	28
287	20240112	140000	1937640800	135600	135700	135800	135600	37
288	20240112	135900	1932623100	135700	135700	135800	135600	35
289	20240112	135800	1927873300	135800	135700	135800	135700	36
290	20240112	135700	1922987400	135600	135700	135800	135600	41
291	20240112	135600	1917425700	135600	135600	135700	135600	35
292	20240112	135500	1912678300	135600	135600	135800	135600	26
293	20240112	135400	1909150200	135700	135900	136000	135600	186
294	20240112	135300	1883905600	136000	135800	136000	135800	47
295	20240112	135200	1877521400	135800	135800	135900	135800	27
296	20240112	135100	1873854100	135800	135700	135900	135600	118
297	20240112	135000	1857835300	135900	135600	135900	135500	380
298	20240112	134900	1806202800	135500	135700	135700	135500	32
299	20240112	134800	1801863800	135700	135600	135800	135600	20
300	20240112	134700	1799150400	135600	135600	135700	135600	45
301	20240112	134600	1793047600	135600	135500	135700	135500	37
302	20240112	134500	1788030200	135500	135700	135700	135500	33
303	20240112	134400	1783556200	135500	135700	135700	135500	42
304	20240112	134300	1777861000	135600	135500	135700	135500	33
305	20240112	134200	1773387600	135500	135600	135700	135500	40
306	20240112	134100	1767963300	135600	135400	135900	135400	48
307	20240112	134000	1761451500	135500	135500	135600	135400	59
308	20240112	133900	1753457000	135500	135600	135600	135500	24
309	20240112	133800	1750204000	135600	135700	135700	135500	56
310	20240112	133700	1742615000	135700	135500	135700	135500	60
311	20240112	133600	1734479000	135500	135600	135700	135500	51
312	20240112	133500	1727565100	135700	135700	135800	135700	227
313	20240112	133400	1696742200	135800	135500	135900	135500	283
314	20240112	133300	1658348600	135500	135500	135600	135500	69
315	20240112	133200	1648998600	135500	135600	135600	135500	54
316	20240112	133100	1641678100	135600	135600	135700	135600	35
317	20240112	133000	1636931600	135700	135700	135800	135700	49
318	20240112	132900	1630281700	135700	135800	135800	135700	40
319	20240112	132800	1624853400	135700	135800	135900	135700	243
320	20240112	132700	1591862200	135800	135800	135900	135800	62
321	20240112	132600	1583439700	135800	135900	136000	135800	39
322	20240112	132500	1578141700	135900	135900	135900	135800	21
323	20240112	132400	1575287900	135900	135800	135900	135800	39
324	20240112	132300	1569989500	135900	136000	136000	135800	20
325	20240112	132200	1567272300	135900	135900	135900	135800	67
326	20240112	132100	1558173200	135900	135800	135900	135800	11
327	20240112	132000	1556678500	135800	136000	136100	135800	30
328	20240112	131900	1552601200	135800	136000	136100	135800	44
329	20240112	131800	1546619300	135800	135900	135900	135700	247
330	20240112	131700	1513057200	135800	135700	135900	135700	44
331	20240112	131600	1507084000	135700	135800	135800	135700	36
332	20240112	131500	1502198000	135800	135700	135900	135700	222
333	20240112	131400	1472052000	135700	135900	135900	135700	53
334	20240112	131300	1464856700	135800	135800	135900	135700	191
335	20240112	131200	1438921500	135800	135900	136000	135800	35
336	20240112	131100	1434165800	135900	135800	136300	135800	312
337	20240112	131000	1391794000	135900	135900	136500	135700	349
338	20240112	130900	1344391700	135900	136000	136000	135900	52
339	20240112	130800	1337320900	136000	136000	136100	136000	47
340	20240112	130700	1330928400	136000	136100	136100	136000	51
341	20240112	130600	1323991600	136000	136100	136100	136000	37
342	20240112	130500	1318958400	136100	136000	136200	136000	13
343	20240112	130400	1317189100	136200	136200	136200	136000	39
344	20240112	130300	1311881600	136200	136200	136200	136000	34
345	20240112	130200	1307254700	136100	136200	136200	136100	27
346	20240112	130100	1303579300	136100	136100	136200	136000	40
347	20240112	130000	1298135900	136100	136100	136100	136000	19
348	20240112	125900	1295551300	136000	136200	136200	135900	311
349	20240112	125800	1253247600	136100	136200	136300	136100	65
350	20240112	125700	1244394200	136200	136300	136400	136200	164
351	20240112	125600	1222040800	136300	136400	136500	136300	39
352	20240112	125500	1216721200	136400	136500	136500	136400	19
353	20240112	125400	1214129200	136400	136400	136400	136400	30
354	20240112	125300	1210037200	136400	136400	136500	136400	43
355	20240112	125200	1204171600	136400	136500	136600	136400	127
356	20240112	125100	1186839300	136500	136700	136700	136500	14
357	20240112	125000	1184927700	136600	136600	136600	136500	73
358	20240112	124900	1174961300	136600	136800	136800	136600	20
359	20240112	124800	1172228200	136700	136600	136700	136600	79
360	20240112	124700	1161435700	136800	136800	136800	136600	22
361	20240112	124600	1158427700	136600	136700	136800	136600	53
362	20240112	124500	1151185500	136700	136800	136800	136600	13
363	20240112	124400	1149409000	136700	136600	136800	136600	22
364	20240112	124300	1146401900	136800	136800	136800	136600	32
365	20240112	124200	1142028100	136600	136800	136900	136600	26
366	20240112	124100	1138472300	136600	136900	136900	136600	77
367	20240112	124000	1127932500	136800	136800	136900	136600	40
368	20240112	123900	1122460800	136800	136900	136900	136800	36
369	20240112	123800	1117535100	136800	136800	136800	136800	27
370	20240112	123700	1113841500	136800	136800	136900	136800	22
371	20240112	123600	1110831500	136800	136800	136900	136800	36
372	20240112	123500	1105906300	136900	137000	137000	136800	17
373	20240112	123400	1103579300	136900	136900	137100	136800	28
374	20240112	123300	1099745600	136900	136900	137000	136800	62
375	20240112	123200	1091255600	136900	137100	137100	136900	29
376	20240112	123100	1087284700	137000	137000	137000	136900	21
377	20240112	123000	1084408700	137000	136900	137000	136800	50
378	20240112	122900	1077561400	136800	137000	137000	136800	28
379	20240112	122800	1073728900	136900	136900	137000	136800	31
380	20240112	122700	1069486100	136800	136900	137000	136800	20
381	20240112	122600	1066748400	136800	136900	137000	136800	34
382	20240112	122500	1062095000	136900	136900	137000	136800	35
383	20240112	122400	1057304800	136900	137000	137000	136900	25
384	20240112	122300	1053880600	136900	137000	137100	136900	34
385	20240112	122200	1049224200	136900	137000	137000	136900	11
386	20240112	122100	1047717600	137100	137000	137100	137000	33
387	20240112	122000	1043195100	137100	137000	137100	136800	39
388	20240112	121900	1037851100	136800	136900	137100	136800	45
389	20240112	121800	1031688000	136800	136900	137000	136800	16
390	20240112	121700	1029497400	136800	136900	137000	136800	39
391	20240112	121600	1024160000	136900	136900	137000	136900	53
392	20240112	121500	1016904100	137000	136900	137000	136900	19
393	20240112	121400	1014302600	136900	137000	137000	136900	74
394	20240112	121300	1004165200	136900	136900	137000	136900	64
395	20240112	121200	995403300	137000	136800	137000	136800	24
396	20240112	121100	992118100	136900	136800	137000	136700	24
397	20240112	121000	988832800	136800	136800	136900	136700	30
398	20240112	120900	984730600	136800	136900	136900	136700	24
399	20240112	120800	981446500	137000	136900	137000	136800	22
400	20240112	120700	978434600	136900	136800	137000	136700	29
401	20240112	120600	974466300	136800	136700	137000	136700	35
402	20240112	120500	969677100	136700	136800	136900	136700	19
403	20240112	120400	967077400	136900	136900	136900	136700	20
404	20240112	120300	964341300	136800	136900	136900	136700	47
405	20240112	120200	957912800	136800	136900	137000	136800	6
406	20240112	120100	957091200	136900	136900	137100	136800	28
407	20240112	120000	953258300	136800	136700	136900	136700	41
408	20240112	115900	947651500	136700	136700	136900	136700	22
409	20240112	115800	944642700	136700	136900	136900	136700	26
410	20240112	115700	941085500	136700	136700	136800	136700	13
411	20240112	115600	939308100	136700	136900	136900	136700	37
412	20240112	115500	934248400	137100	136700	137100	136700	27
413	20240112	115400	930552200	136700	136800	136900	136700	22
414	20240112	115300	927542300	136800	136600	136900	136600	33
415	20240112	115200	923029900	136900	136700	136900	136600	33
416	20240112	115100	918517600	136800	136800	136800	136700	25
417	20240112	115000	915098700	136900	136800	136900	136800	35
418	20240112	114900	910310300	136800	136800	136900	136700	31
419	20240112	114800	906070200	136800	136800	136800	136800	17
420	20240112	114700	903744600	136700	136800	136900	136700	28
421	20240112	114600	899915100	136700	136800	136900	136700	18
422	20240112	114500	897452800	136700	136800	136900	136700	32
423	20240112	114400	893075800	136800	136800	136900	136700	15
424	20240112	114300	891023500	136700	136700	137000	136700	38
425	20240112	114200	885823900	136800	136900	136900	136700	71
426	20240112	114100	876110200	136800	136900	136900	136800	14
427	20240112	114000	874194500	136900	136800	136900	136700	21
428	20240112	113900	871322100	136900	136900	137000	136800	33
429	20240112	113800	866805700	136900	137000	137100	136900	20
430	20240112	113700	864066900	137100	136900	137100	136900	19
431	20240112	113600	861464300	137000	137100	137200	136900	29
432	20240112	113500	857491500	137100	136900	137100	136900	33
433	20240112	113400	852969700	137000	136900	137000	136900	18
434	20240112	113300	850504700	136900	136900	137100	136900	24
435	20240112	113200	847217500	137000	137100	137100	136900	18
436	20240112	113100	844751600	137000	137100	137200	136900	37
437	20240112	113000	839682800	137000	137000	137100	136900	42
438	20240112	112900	833928000	137000	137000	137100	137000	15
439	20240112	112800	831872400	137100	137000	137100	137000	23
440	20240112	112700	828720700	137000	137000	137200	137000	20
441	20240112	112600	825979900	137000	137100	137100	137000	42
442	20240112	112500	820225600	137100	137100	137100	137000	15
443	20240112	112400	818169400	137000	137000	137100	137000	25
444	20240112	112300	814743400	137000	137000	137200	137000	40
445	20240112	112200	809260800	137100	136900	137100	136800	35
446	20240112	112100	804466300	137000	137100	137100	136800	45
447	20240112	112000	798300400	137100	136900	137100	136800	39
448	20240112	111900	792959900	136900	137000	137000	136900	15
449	20240112	111800	790905300	137000	137200	137200	137000	25
450	20240112	111700	787476900	137200	137300	137500	137200	30
451	20240112	111600	783358300	137200	136900	137400	136900	363
452	20240112	111500	733562600	137000	136800	137000	136800	38
453	20240112	111400	728361100	136700	136900	136900	136700	26
454	20240112	111300	724804700	136800	136800	136900	136600	87
455	20240112	111200	712901900	136800	136600	136800	136600	42
456	20240112	111100	707159300	136500	136700	136700	136500	10
457	20240112	111000	705793200	136600	136700	136800	136500	47
458	20240112	110900	699370000	136700	136700	136800	136700	30
459	20240112	110800	695268400	136700	136700	136800	136700	24
460	20240112	110700	691987200	136700	136800	136800	136700	22
461	20240112	110600	688979600	136700	136800	136900	136700	57
462	20240112	110500	681183300	136700	136700	136900	136700	45
463	20240112	110400	675028200	136700	136500	136700	136400	116
464	20240112	110300	659174000	136600	136600	136700	136300	39
465	20240112	110200	653850100	136600	136500	136700	136400	41
466	20240112	110100	648251500	136500	136600	136600	136500	17
467	20240112	110000	645930400	136700	136500	136700	136400	39
468	20240112	105900	640605400	136500	136300	136600	136300	35
469	20240112	105800	635830300	136300	136400	136400	136200	19
470	20240112	105700	633240200	136400	136400	136400	136400	19
471	20240112	105600	630648600	136200	136300	136400	136200	232
472	20240112	105500	599007000	136400	136500	136500	136300	28
473	20240112	105400	595186600	136500	136400	136500	136400	13
474	20240112	105300	593412600	136600	136500	136700	136200	63
475	20240112	105200	584820900	136500	136500	136500	136400	22
476	20240112	105100	581819000	136600	136700	136700	136600	20
477	20240112	105000	579086700	136700	136200	136700	136200	28
478	20240112	104900	575269200	136200	136300	136900	136200	28
479	20240112	104800	571451500	136400	136500	136500	136200	22
480	20240112	104700	568452600	136500	136300	136600	136200	30
481	20240112	104600	564360000	136300	136300	136400	136100	22
482	20240112	104500	561363000	136300	136100	136300	136000	39
483	20240112	104400	556049700	136200	136100	136200	136000	39
484	20240112	104300	550743800	136100	136000	136300	136000	26
485	20240112	104200	547202800	136000	136200	136800	136000	27
486	20240112	104100	543515300	136100	136000	136100	136000	46
487	20240112	104000	537257300	136100	136000	136100	136000	130
488	20240112	103900	519575700	136000	136200	136200	136000	20
489	20240112	103800	516854300	136200	136200	136200	136100	15
490	20240112	103700	514812200	136200	136100	136200	136000	38
491	20240112	103600	509639800	136000	136000	136800	136000	25
492	20240112	103500	506238300	136100	136100	136200	136100	29
493	20240112	103400	502291200	136100	136100	136200	136100	29
494	20240112	103300	498344100	136200	136100	136300	136100	33
495	20240112	103200	493851700	136100	136100	136100	136100	35
496	20240112	103100	489088200	136200	136200	136300	136200	10
497	20240112	103000	487725700	136100	136100	136200	136100	32
498	20240112	102900	483370400	136200	136200	136300	136100	27
499	20240112	102800	479693900	136200	136100	136200	136100	37
500	20240112	102700	474655700	136100	136100	136200	136100	16
501	20240112	102600	472477800	136100	136200	136200	136100	35
502	20240112	102500	467714200	136100	136100	136100	136100	19
503	20240112	102400	465128300	136100	136100	136200	136100	30
504	20240112	102300	461045200	136200	136100	136200	136100	38
505	20240112	102200	455872400	136200	136100	136200	136100	57
506	20240112	102100	448110000	136100	136200	136200	136100	16
507	20240112	102000	445932200	136200	136100	136200	136100	30
508	20240112	101900	441848700	136200	136100	136200	136100	44
509	20240112	101800	435858800	136100	136100	136200	136100	95
510	20240112	101700	422929000	136200	136100	136200	136100	20
511	20240112	101600	420206500	136100	136200	136200	136100	32
512	20240112	101500	415850200	136200	136200	136200	136100	41
513	20240112	101400	410268900	136100	136100	136200	136100	13
514	20240112	101300	408499100	136100	136100	136200	136100	35
515	20240112	101200	403735200	136200	136100	136200	136100	44
516	20240112	101100	397746500	136200	136200	136200	136100	21
517	20240112	101000	394887200	136200	136100	136600	136100	10
518	20240112	100900	393524800	136200	136100	136900	136100	51
519	20240112	100800	386570900	136100	136100	136100	136000	48
520	20240112	100700	380040200	136100	136100	136100	136000	28
521	20240112	100600	376230000	136100	136100	136100	136000	33
522	20240112	100500	371740200	136100	136100	136100	136000	30
523	20240112	100400	367658800	136100	136000	136200	136000	14
524	20240112	100300	365753600	136000	136400	136400	136000	35
525	20240112	100200	360983700	136400	136300	136500	136300	21
526	20240112	100100	358119000	136300	136100	136300	136000	194
527	20240112	100000	331699300	136100	136100	136200	136100	31
528	20240112	095900	327480000	136100	136100	136100	136100	45
529	20240112	095800	321355500	136100	136200	136300	136100	91
530	20240112	095700	308962100	136300	136100	136300	136000	115
531	20240112	095600	293306600	136100	136400	136400	136100	20
532	20240112	095500	290581900	136400	136400	136600	136400	10
533	20240112	095400	289217500	136500	136600	136600	136400	49
534	20240112	095300	282528800	136700	136700	136700	136500	153
535	20240112	095200	261626700	136800	136900	136900	136700	11
536	20240112	095100	260122200	137000	136900	137000	136800	15
537	20240112	095000	258068500	136900	137400	137400	136900	428
538	20240112	094900	199355900	137400	137500	137600	137400	19
539	20240112	094800	196744100	137400	137400	137700	137400	6
540	20240112	094700	195919200	137400	137700	137700	137400	11
541	20240112	094600	194406900	137500	137600	137600	137500	65
542	20240112	094500	185467000	137700	137700	137700	137700	0
543	20240112	094400	185467000	137700	137500	137700	137500	12
544	20240112	094300	183816400	137500	137500	137500	137500	8
545	20240112	094200	182716400	137600	137600	137600	137600	3
546	20240112	094100	182303600	137600	137500	137600	137400	43
547	20240112	094000	176391500	137400	137500	137500	137400	5
548	20240112	093900	175704400	137400	137400	137400	137400	13
549	20240112	093800	173918200	137600	137500	137600	137500	4
550	20240112	093700	173368100	137500	137700	137700	137400	6
551	20240112	093600	172542600	137300	137300	137300	137300	9
552	20240112	093500	171306900	137400	137300	137400	137300	13
553	20240112	093400	169520800	137400	137400	137400	137400	3
554	20240112	093300	169108600	137400	137400	137400	137400	0
555	20240112	093200	169108600	137400	137400	137600	137300	30
556	20240112	093100	164986100	137400	137400	137400	137300	28
557	20240112	093000	161141100	137400	137400	137400	137400	2
558	20240112	092900	160866300	137500	137300	137500	137300	19
559	20240112	092800	158256600	137600	137300	137600	137200	55
560	20240112	092700	150709200	137500	137500	137500	137500	9
561	20240112	092600	149471700	137500	137500	137500	137500	5
562	20240112	092500	148784200	137600	137600	137600	137600	10
563	20240112	092400	147408200	137700	137700	137700	137700	0
564	20240112	092300	147408200	137700	137700	137700	137700	1
565	20240112	092200	147270500	138000	137500	138000	137500	23
566	20240112	092100	144102500	137500	137700	137700	137500	5
567	20240112	092000	143414200	137700	137600	137700	137600	6
568	20240112	091900	142588500	137500	137500	137500	137000	251
569	20240112	091800	108130700	137700	137900	137900	137700	17
570	20240112	091700	105786600	138000	138100	138100	138000	25
571	20240112	091600	102335900	138200	138300	138300	138200	25
572	20240112	091500	98880400	138300	138200	138300	138200	29
573	20240112	091400	94871900	138200	138200	138200	138200	9
574	20240112	091300	93628100	138200	138300	138300	138200	13
575	20240112	091200	91830800	138300	138200	138300	138200	11
576	20240112	091100	90310000	138400	138200	138400	138200	11
577	20240112	091000	88789200	138200	138400	138400	138200	54
578	20240112	090900	81326000	138300	138500	138500	138200	63
579	20240112	090800	72601600	138600	138600	138600	138600	5
580	20240112	090700	71908600	138500	138500	138500	138500	15
581	20240112	090600	69831100	138600	138600	138600	138100	45
582	20240112	090500	63610600	138300	138200	138500	138200	7
583	20240112	090400	62642100	138800	138700	138800	138700	19
584	20240112	090300	60006500	138200	138600	138800	138200	16
585	20240112	090200	57790700	138600	139000	139200	138600	274
586	20240112	090100	19774500	139000	138400	139100	138400	33
587	20240112	090000	15192300	138200	138100	138400	138100	110