KissMeData/002790/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183800	2670565450	27150	27150	27150	27150	1930
3	20240110	183700	2670565450	27150	27150	27150	27150	0
4	20240110	183600	2670565450	27150	27150	27150	27150	0
5	20240110	183500	2670565450	27150	27150	27150	27150	0
6	20240110	183400	2670565450	27150	27150	27150	27150	0
7	20240110	183300	2670565450	27150	27150	27150	27150	0
8	20240110	183200	2670565450	27150	27150	27150	27150	0
9	20240110	183100	2670565450	27150	27150	27150	27150	0
10	20240110	183000	2670565450	27150	27150	27150	27150	0
11	20240110	182900	2670565450	27150	27150	27150	27150	0
12	20240110	182800	2670565450	27150	27150	27150	27150	0
13	20240110	182700	2670565450	27150	27150	27150	27150	0
14	20240110	182600	2670565450	27150	27150	27150	27150	0
15	20240110	182500	2670565450	27150	27150	27150	27150	0
16	20240110	182400	2670565450	27150	27150	27150	27150	0
17	20240110	182300	2670565450	27150	27150	27150	27150	0
18	20240110	182200	2670565450	27150	27150	27150	27150	0
19	20240110	182100	2670565450	27150	27150	27150	27150	0
20	20240110	182000	2670565450	27150	27150	27150	27150	0
21	20240110	181900	2670565450	27150	27150	27150	27150	0
22	20240110	181800	2670565450	27150	27150	27150	27150	0
23	20240110	181700	2670565450	27150	27150	27150	27150	0
24	20240110	181600	2670565450	27150	27150	27150	27150	0
25	20240110	181500	2670565450	27150	27150	27150	27150	0
26	20240110	181400	2670565450	27150	27150	27150	27150	0
27	20240110	181300	2670565450	27150	27150	27150	27150	0
28	20240110	181200	2670565450	27150	27150	27150	27150	0
29	20240110	181100	2670565450	27150	27150	27150	27150	0
30	20240110	181000	2670565450	27150	27150	27150	27150	0
31	20240110	180900	2670565450	27150	27150	27150	27150	0
32	20240110	180800	2670565450	27150	27150	27150	27150	1930
33	20240110	180700	2670565450	27150	27150	27150	27150	0
34	20240110	180600	2670565450	27150	27150	27150	27150	0
35	20240110	180500	2670565450	27150	27150	27150	27150	0
36	20240110	180400	2670565450	27150	27150	27150	27150	0
37	20240110	180300	2670565450	27150	27150	27150	27150	0
38	20240110	180200	2670565450	27150	27150	27150	27150	0
39	20240110	180100	2670565450	27150	27150	27150	27150	0
40	20240110	180000	2670565450	27150	27150	27150	27150	0
41	20240110	175900	2670565450	27150	27150	27150	27150	0
42	20240110	175800	2670565450	27150	27150	27150	27150	0
43	20240110	175700	2670565450	27150	27150	27150	27150	0
44	20240110	175600	2670565450	27150	27150	27150	27150	0
45	20240110	175500	2670565450	27150	27150	27150	27150	0
46	20240110	175400	2670565450	27150	27150	27150	27150	0
47	20240110	175300	2670565450	27150	27150	27150	27150	0
48	20240110	175200	2670565450	27150	27150	27150	27150	0
49	20240110	175100	2670565450	27150	27150	27150	27150	0
50	20240110	175000	2670565450	27150	27150	27150	27150	0
51	20240110	174900	2670565450	27150	27150	27150	27150	0
52	20240110	174800	2670565450	27150	27150	27150	27150	0
53	20240110	174700	2670565450	27150	27150	27150	27150	0
54	20240110	174600	2670565450	27150	27150	27150	27150	0
55	20240110	174500	2670565450	27150	27150	27150	27150	0
56	20240110	174400	2670565450	27150	27150	27150	27150	0
57	20240110	174300	2670565450	27150	27150	27150	27150	0
58	20240110	174200	2670565450	27150	27150	27150	27150	0
59	20240110	174100	2670565450	27150	27150	27150	27150	0
60	20240110	174000	2670565450	27150	27150	27150	27150	0
61	20240110	173900	2670565450	27150	27150	27150	27150	0
62	20240110	173800	2670565450	27150	27150	27150	27150	1930
63	20240110	173700	2670565450	27150	27150	27150	27150	0
64	20240110	173600	2670565450	27150	27150	27150	27150	0
65	20240110	173500	2670565450	27150	27150	27150	27150	0
66	20240110	173400	2670565450	27150	27150	27150	27150	0
67	20240110	173300	2670565450	27150	27150	27150	27150	0
68	20240110	173200	2670565450	27150	27150	27150	27150	0
69	20240110	173100	2670565450	27150	27150	27150	27150	0
70	20240110	173000	2670565450	27150	27150	27150	27150	0
71	20240110	172900	2670565450	27150	27150	27150	27150	0
72	20240110	172800	2670565450	27150	27150	27150	27150	0
73	20240110	172700	2670565450	27150	27150	27150	27150	0
74	20240110	172600	2670565450	27150	27150	27150	27150	0
75	20240110	172500	2670565450	27150	27150	27150	27150	0
76	20240110	172400	2670565450	27150	27150	27150	27150	0
77	20240110	172300	2670565450	27150	27150	27150	27150	0
78	20240110	172200	2670565450	27150	27150	27150	27150	0
79	20240110	172100	2670565450	27150	27150	27150	27150	0
80	20240110	172000	2670565450	27150	27150	27150	27150	0
81	20240110	171900	2670565450	27150	27150	27150	27150	0
82	20240110	171800	2670565450	27150	27150	27150	27150	0
83	20240110	171700	2670565450	27150	27150	27150	27150	0
84	20240110	171600	2670565450	27150	27150	27150	27150	0
85	20240110	171500	2670565450	27150	27150	27150	27150	0
86	20240110	171400	2670565450	27150	27150	27150	27150	0
87	20240110	171300	2670565450	27150	27150	27150	27150	0
88	20240110	171200	2670565450	27150	27150	27150	27150	0
89	20240110	171100	2670565450	27150	27150	27150	27150	0
90	20240110	171000	2670565450	27150	27150	27150	27150	0
91	20240110	170900	2670565450	27150	27150	27150	27150	0
92	20240110	170800	2670565450	27150	27150	27150	27150	1930
93	20240110	170700	2670565450	27150	27150	27150	27150	0
94	20240110	170600	2670565450	27150	27150	27150	27150	0
95	20240110	170500	2670565450	27150	27150	27150	27150	0
96	20240110	170400	2670565450	27150	27150	27150	27150	0
97	20240110	170300	2670565450	27150	27150	27150	27150	0
98	20240110	170200	2670565450	27150	27150	27150	27150	0
99	20240110	170100	2670565450	27150	27150	27150	27150	0
100	20240110	170000	2670565450	27150	27150	27150	27150	0
101	20240110	165900	2670565450	27150	27150	27150	27150	0
102	20240110	165800	2670565450	27150	27150	27150	27150	0
103	20240110	165700	2670565450	27150	27150	27150	27150	0
104	20240110	165600	2670565450	27150	27150	27150	27150	0
105	20240110	165500	2670565450	27150	27150	27150	27150	0
106	20240110	165400	2670565450	27150	27150	27150	27150	0
107	20240110	165300	2670565450	27150	27150	27150	27150	0
108	20240110	165200	2670565450	27150	27150	27150	27150	0
109	20240110	165100	2670565450	27150	27150	27150	27150	0
110	20240110	165000	2670565450	27150	27150	27150	27150	0
111	20240110	164900	2670565450	27150	27150	27150	27150	0
112	20240110	164800	2670565450	27150	27150	27150	27150	0
113	20240110	164700	2670565450	27150	27150	27150	27150	0
114	20240110	164600	2670565450	27150	27150	27150	27150	0
115	20240110	164500	2670565450	27150	27150	27150	27150	0
116	20240110	164400	2670565450	27150	27150	27150	27150	0
117	20240110	164300	2670565450	27150	27150	27150	27150	0
118	20240110	164200	2670565450	27150	27150	27150	27150	0
119	20240110	164100	2670565450	27150	27150	27150	27150	0
120	20240110	164000	2670565450	27150	27150	27150	27150	0
121	20240110	163900	2670565450	27150	27150	27150	27150	0
122	20240110	163800	2670565450	27150	27150	27150	27150	1930
123	20240110	163700	2670565450	27150	27150	27150	27150	0
124	20240110	163600	2670565450	27150	27150	27150	27150	0
125	20240110	163500	2670565450	27150	27150	27150	27150	0
126	20240110	163400	2670565450	27150	27150	27150	27150	0
127	20240110	163300	2670565450	27150	27150	27150	27150	0
128	20240110	163200	2670565450	27150	27150	27150	27150	0
129	20240110	163100	2670565450	27150	27150	27150	27150	0
130	20240110	163000	2670565450	27150	27150	27150	27150	0
131	20240110	162900	2670565450	27150	27150	27150	27150	0
132	20240110	162800	2670565450	27150	27150	27150	27150	0
133	20240110	162700	2670565450	27150	27150	27150	27150	0
134	20240110	162600	2670565450	27150	27150	27150	27150	0
135	20240110	162500	2670565450	27150	27150	27150	27150	0
136	20240110	162400	2670565450	27150	27150	27150	27150	0
137	20240110	162300	2670565450	27150	27150	27150	27150	0
138	20240110	162200	2670565450	27150	27150	27150	27150	0
139	20240110	162100	2670565450	27150	27150	27150	27150	0
140	20240110	162000	2670565450	27150	27150	27150	27150	0
141	20240110	161900	2670565450	27150	27150	27150	27150	0
142	20240110	161800	2670565450	27150	27150	27150	27150	0
143	20240110	161700	2670565450	27150	27150	27150	27150	0
144	20240110	161600	2670565450	27150	27150	27150	27150	0
145	20240110	161500	2670565450	27150	27150	27150	27150	0
146	20240110	161400	2670565450	27150	27150	27150	27150	0
147	20240110	161300	2670565450	27150	27150	27150	27150	0
148	20240110	161200	2670565450	27150	27150	27150	27150	0
149	20240110	161100	2670565450	27150	27150	27150	27150	0
150	20240110	161000	2670565450	27150	27150	27150	27150	0
151	20240110	160900	2670565450	27150	27150	27150	27150	0
152	20240110	160800	2670565450	27150	27150	27150	27150	1930
153	20240110	160700	2670565450	27150	27150	27150	27150	0
154	20240110	160600	2670565450	27150	27150	27150	27150	0
155	20240110	160500	2670565450	27150	27150	27150	27150	0
156	20240110	160400	2670565450	27150	27150	27150	27150	0
157	20240110	160300	2670565450	27150	27150	27150	27150	0
158	20240110	160200	2670565450	27150	27150	27150	27150	0
159	20240110	160100	2670565450	27150	27150	27150	27150	0
160	20240110	160000	2670565450	27150	27150	27150	27150	0
161	20240110	155900	2670565450	27150	27150	27150	27150	0
162	20240110	155800	2670565450	27150	27150	27150	27150	0
163	20240110	155700	2670565450	27150	27150	27150	27150	0
164	20240110	155600	2670565450	27150	27150	27150	27150	0
165	20240110	155500	2670565450	27150	27150	27150	27150	0
166	20240110	155400	2670565450	27150	27150	27150	27150	0
167	20240110	155300	2670565450	27150	27150	27150	27150	0
168	20240110	155200	2670565450	27150	27150	27150	27150	0
169	20240110	155100	2670565450	27150	27150	27150	27150	0
170	20240110	155000	2670565450	27150	27150	27150	27150	0
171	20240110	154900	2670565450	27150	27150	27150	27150	0
172	20240110	154800	2670565450	27150	27150	27150	27150	0
173	20240110	154700	2670565450	27150	27150	27150	27150	0
174	20240110	154600	2670565450	27150	27150	27150	27150	0
175	20240110	154500	2670565450	27150	27150	27150	27150	0
176	20240110	154400	2670565450	27150	27150	27150	27150	0
177	20240110	154300	2670565450	27150	27150	27150	27150	0
178	20240110	154200	2670565450	27150	27150	27150	27150	0
179	20240110	154100	2670565450	27150	27150	27150	27150	0
180	20240110	154000	2670565450	27150	27150	27150	27150	0
181	20240110	153900	2670565450	27150	27150	27150	27150	0
182	20240110	153800	2670565450	27150	27150	27150	27150	1930
183	20240110	153700	2670565450	27150	27150	27150	27150	0
184	20240110	153600	2670565450	27150	27150	27150	27150	0
185	20240110	153500	2670565450	27150	27150	27150	27150	0
186	20240110	153400	2670565450	27150	27150	27150	27150	0
187	20240110	153300	2670565450	27150	27150	27150	27150	0
188	20240110	153200	2670565450	27150	27150	27150	27150	0
189	20240110	153100	2670565450	27150	27150	27150	27150	0
190	20240110	153000	2670565450	27150	27150	27150	27150	1930
191	20240110	152900	2618165950	27150	27150	27150	27150	0
192	20240110	152800	2618165950	27150	27150	27150	27150	0
193	20240110	152700	2618165950	27150	27150	27150	27150	0
194	20240110	152600	2618165950	27150	27150	27150	27150	0
195	20240110	152500	2618165950	27150	27150	27150	27150	0
196	20240110	152400	2618165950	27150	27150	27150	27150	0
197	20240110	152300	2618165950	27150	27150	27150	27150	0
198	20240110	152200	2618165950	27150	27150	27150	27150	0
199	20240110	152100	2618165950	27150	27150	27150	27150	0
200	20240110	152000	2618165950	27150	27150	27150	27150	0
201	20240110	151900	2618165950	27150	27150	27150	27100	288
202	20240110	151800	2610347000	27150	27150	27200	27150	436
203	20240110	151700	2598503550	27150	27150	27150	27100	208
204	20240110	151600	2592856450	27100	27150	27150	27100	294
205	20240110	151500	2584874450	27100	27150	27150	27100	158
206	20240110	151400	2580584950	27150	27150	27150	27100	198
207	20240110	151300	2575209400	27150	27150	27150	27100	305
208	20240110	151200	2566931100	27100	27150	27150	27100	37
209	20240110	151100	2565926700	27150	27150	27150	27100	87
210	20240110	151000	2563564900	27150	27100	27150	27100	512
211	20240110	150900	2549665200	27100	27100	27150	27100	105
212	20240110	150800	2546818150	27100	27100	27150	27100	167
213	20240110	150700	2542287850	27100	27100	27100	27100	56
214	20240110	150600	2540770250	27100	27150	27150	27100	99
215	20240110	150500	2538085050	27100	27200	27200	27050	129
216	20240110	150400	2534586050	27050	27050	27100	27050	550
217	20240110	150300	2519683700	27050	27100	27100	27050	500
218	20240110	150200	2506135350	27100	27100	27100	27100	286
219	20240110	150100	2498384750	27100	27050	27150	27050	72
220	20240110	150000	2496433500	27100	27100	27150	27050	813
221	20240110	145900	2474406500	27100	27150	27150	27100	234
222	20240110	145800	2468057650	27100	27100	27150	27100	207
223	20240110	145700	2462447350	27150	27050	27150	27050	124
224	20240110	145600	2459089200	27100	27050	27100	27050	227
225	20240110	145500	2452948200	27050	27100	27100	27050	74
226	20240110	145400	2450945100	27050	27050	27100	27050	152
227	20240110	145300	2446833450	27050	27100	27100	27050	136
228	20240110	145200	2443154200	27050	27100	27100	27050	65
229	20240110	145100	2441395800	27100	27100	27150	27050	432
230	20240110	145000	2429690750	27150	27150	27150	27100	229
231	20240110	144900	2423482750	27150	27100	27150	27100	78
232	20240110	144800	2421368600	27150	27100	27200	27100	164
233	20240110	144700	2416917850	27150	27150	27150	27100	845
234	20240110	144600	2393985650	27100	27100	27100	27100	95
235	20240110	144500	2391411150	27100	27100	27100	27100	91
236	20240110	144400	2388945050	27150	27200	27200	27100	526
237	20240110	144300	2374666500	27150	27150	27200	27150	297
238	20240110	144200	2366598550	27150	27150	27200	27150	75
239	20240110	144100	2364562200	27150	27150	27150	27150	124
240	20240110	144000	2361195600	27200	27150	27200	27150	46
241	20240110	143900	2359946450	27150	27200	27200	27150	206
242	20240110	143800	2354350350	27150	27150	27150	27100	302
243	20240110	143700	2346152300	27150	27150	27150	27150	4
244	20240110	143600	2346043700	27100	27100	27150	27100	127
245	20240110	143500	2342601600	27100	27100	27150	27100	60
246	20240110	143400	2340975550	27100	27150	27150	27100	237
247	20240110	143300	2334543500	27150	27100	27150	27100	78
248	20240110	143200	2332426200	27100	27100	27150	27100	710
249	20240110	143100	2313183500	27150	27100	27150	27100	205
250	20240110	143000	2307623000	27150	27150	27150	27100	10
251	20240110	142900	2307351600	27100	27100	27150	27100	179
252	20240110	142800	2302500450	27100	27150	27150	27100	89
253	20240110	142700	2300086100	27150	27100	27150	27100	158
254	20240110	142600	2295802250	27100	27150	27150	27100	168
255	20240110	142500	2291247700	27150	27100	27150	27100	203
256	20240110	142400	2285742550	27100	27100	27100	27100	32
257	20240110	142300	2284875350	27100	27100	27150	27100	136
258	20240110	142200	2281188750	27100	27100	27100	27100	101
259	20240110	142100	2278451650	27100	27100	27100	27100	84
260	20240110	142000	2276175250	27100	27100	27150	27100	525
261	20240110	141900	2261946450	27100	27200	27200	27100	460
262	20240110	141800	2249460550	27150	27100	27150	27100	153
263	20240110	141700	2245312550	27100	27100	27100	27100	98
264	20240110	141600	2242656750	27100	27150	27150	27100	110
265	20240110	141500	2239675550	27100	27150	27150	27100	476
266	20240110	141400	2226752700	27100	27200	27200	27100	463
267	20240110	141300	2214192500	27150	27100	27150	27100	76
268	20240110	141200	2212131250	27150	27150	27200	27100	95
269	20240110	141100	2209551350	27150	27150	27200	27150	354
270	20240110	141000	2199940200	27150	27100	27150	27100	276
271	20240110	140900	2192447550	27150	27100	27150	27100	211
272	20240110	140800	2186728250	27150	27150	27150	27100	306
273	20240110	140700	2178423200	27150	27150	27200	27150	945
274	20240110	140600	2152764950	27150	27150	27200	27150	41
275	20240110	140500	2151651750	27150	27150	27200	27150	203
276	20240110	140400	2146136000	27150	27150	27200	27150	68
277	20240110	140300	2144288450	27200	27200	27200	27150	180
278	20240110	140200	2139398500	27200	27150	27200	27150	184
279	20240110	140100	2134401750	27150	27150	27200	27150	48
280	20240110	140000	2133098500	27200	27150	27200	27150	124
281	20240110	135900	2129730250	27200	27200	27200	27150	133
282	20240110	135800	2126116700	27150	27200	27250	27150	421
283	20240110	135700	2114667350	27200	27200	27250	27200	78
284	20240110	135600	2112545200	27250	27200	27250	27200	194
285	20240110	135500	2107267050	27200	27200	27250	27200	117
286	20240110	135400	2104084000	27200	27200	27250	27200	106
287	20240110	135300	2101200750	27200	27200	27200	27200	79
288	20240110	135200	2099051950	27200	27250	27250	27200	207
289	20240110	135100	2093418200	27250	27200	27250	27200	65
290	20240110	135000	2091650000	27250	27200	27250	27150	261
291	20240110	134900	2084550100	27200	27250	27250	27200	172
292	20240110	134800	2079869700	27200	27200	27200	27200	44
293	20240110	134700	2078672900	27200	27250	27300	27200	411
294	20240110	134600	2067474100	27300	27300	27300	27250	40
295	20240110	134500	2066382800	27300	27250	27300	27250	355
296	20240110	134400	2056707650	27200	27200	27200	27200	154
297	20240110	134300	2052518850	27200	27250	27250	27200	30
298	20240110	134200	2051702800	27250	27250	27250	27200	339
299	20240110	134100	2042479400	27250	27250	27250	27200	216
300	20240110	134000	2036601850	27250	27250	27250	27200	148
301	20240110	133900	2032571200	27200	27250	27250	27200	56
302	20240110	133800	2031047350	27200	27200	27250	27150	360
303	20240110	133700	2021254900	27200	27150	27200	27150	152
304	20240110	133600	2017124050	27150	27200	27200	27150	38
305	20240110	133500	2016092250	27200	27150	27200	27150	103
306	20240110	133400	2013293450	27150	27150	27200	27150	140
307	20240110	133300	2009490550	27150	27200	27200	27150	77
308	20240110	133200	2007399950	27150	27150	27150	27150	103
309	20240110	133100	2004603500	27150	27250	27250	27150	94
310	20240110	133000	2002046350	27200	27200	27250	27150	254
311	20240110	132900	1995137550	27200	27250	27250	27200	97
312	20240110	132800	1992499100	27200	27200	27250	27200	34
313	20240110	132700	1991574250	27200	27200	27200	27200	86
314	20240110	132600	1989235050	27200	27200	27200	27200	83
315	20240110	132500	1986977450	27250	27200	27250	27200	65
316	20240110	132400	1985209400	27200	27200	27200	27200	105
317	20240110	132300	1982353400	27250	27200	27250	27200	54
318	20240110	132200	1980884500	27200	27250	27250	27200	570
319	20240110	132100	1965378500	27250	27200	27250	27200	3
320	20240110	132000	1965296850	27250	27250	27250	27200	142
321	20240110	131900	1961431700	27300	27250	27300	27200	715
322	20240110	131800	1941948150	27250	27200	27250	27200	185
323	20240110	131700	1936909400	27250	27200	27250	27200	123
324	20240110	131600	1933562700	27250	27200	27250	27200	456
325	20240110	131500	1921142050	27200	27200	27250	27200	93
326	20240110	131400	1918611650	27250	27250	27250	27200	73
327	20240110	131300	1916624600	27200	27200	27350	27200	273
328	20240110	131200	1909179400	27250	27250	27250	27250	117
329	20240110	131100	1905991150	27250	27200	27250	27200	199
330	20240110	131000	1900573700	27200	27200	27200	27200	46
331	20240110	130900	1899322500	27200	27200	27200	27150	346
332	20240110	130800	1889912550	27200	27200	27200	27200	91
333	20240110	130700	1887437350	27200	27200	27200	27200	38
334	20240110	130600	1886403750	27250	27200	27250	27200	106
335	20240110	130500	1883520450	27200	27200	27200	27200	40
336	20240110	130400	1882432450	27200	27250	27250	27200	304
337	20240110	130300	1874152650	27200	27200	27200	27200	36
338	20240110	130200	1873173450	27200	27200	27200	27150	198
339	20240110	130100	1867788450	27200	27250	27250	27200	1133
340	20240110	130000	1836936200	27250	27300	27300	27250	48
341	20240110	125900	1835628150	27250	27250	27250	27250	125
342	20240110	125800	1832221900	27250	27250	27250	27250	130
343	20240110	125700	1828679400	27250	27250	27250	27250	62
344	20240110	125600	1826989900	27250	27250	27250	27250	127
345	20240110	125500	1823529150	27250	27250	27250	27250	174
346	20240110	125400	1818787650	27250	27250	27250	27250	14
347	20240110	125300	1818406150	27300	27250	27300	27250	98
348	20240110	125200	1815732850	27250	27250	27300	27250	69
349	20240110	125100	1813852550	27250	27250	27250	27250	112
350	20240110	125000	1810800550	27250	27250	27300	27250	30
351	20240110	124900	1809982800	27250	27300	27300	27250	475
352	20240110	124800	1797025050	27300	27250	27300	27100	1999
353	20240110	124700	1742782050	27250	27300	27300	27250	392
354	20240110	124600	1732086400	27250	27200	27250	27200	136
355	20240110	124500	1728385350	27200	27200	27300	27150	1698
356	20240110	124400	1682195900	27200	27250	27250	27150	1169
357	20240110	124300	1650402800	27250	27200	27250	27200	95
358	20240110	124200	1647817650	27200	27200	27250	27200	77
359	20240110	124100	1645723000	27250	27250	27250	27200	51
360	20240110	124000	1644333750	27200	27200	27250	27200	229
361	20240110	123900	1638102150	27200	27200	27250	27200	144
362	20240110	123800	1634181950	27200	27250	27250	27200	87
363	20240110	123700	1631814250	27200	27300	27300	27200	861
364	20240110	123600	1608354050	27250	27250	27300	27250	59
365	20240110	123500	1606746200	27300	27250	27300	27250	145
366	20240110	123400	1602788950	27250	27300	27300	27250	92
367	20240110	123300	1600280650	27250	27250	27250	27250	118
368	20240110	123200	1597065150	27250	27250	27250	27250	62
369	20240110	123100	1595375650	27300	27250	27300	27250	143
370	20240110	123000	1591477900	27300	27300	27300	27250	46
371	20240110	122900	1590224100	27250	27250	27300	27250	199
372	20240110	122800	1584796800	27250	27250	27300	27250	105
373	20240110	122700	1581934250	27300	27250	27300	27250	60
374	20240110	122600	1580299000	27250	27250	27300	27250	93
375	20240110	122500	1577764500	27250	27300	27300	27250	121
376	20240110	122400	1574466300	27250	27250	27250	27250	70
377	20240110	122300	1572558800	27300	27250	27300	27250	349
378	20240110	122200	1563035650	27250	27300	27300	27250	203
379	20240110	122100	1557499750	27300	27300	27300	27300	617
380	20240110	122000	1540655650	27300	27300	27350	27300	75
381	20240110	121900	1538607100	27350	27300	27350	27300	195
382	20240110	121800	1533280500	27350	27300	27350	27300	188
383	20240110	121700	1528144200	27350	27250	27350	27250	115
384	20240110	121600	1525005150	27300	27300	27300	27250	283
385	20240110	121500	1517282800	27250	27300	27300	27250	115
386	20240110	121400	1514147650	27250	27300	27300	27250	77
387	20240110	121300	1512047150	27250	27250	27250	27250	79
388	20240110	121200	1509894400	27250	27250	27250	27250	46
389	20240110	121100	1508640900	27250	27250	27300	27250	156
390	20240110	121000	1504388400	27250	27250	27250	27250	68
391	20240110	120900	1502535400	27250	27250	27300	27250	137
392	20240110	120800	1498799750	27250	27250	27300	27250	331
393	20240110	120700	1489768200	27300	27300	27300	27250	92
394	20240110	120600	1487259600	27250	27300	27350	27250	107
395	20240110	120500	1484337650	27300	27350	27350	27300	51
396	20240110	120400	1482945100	27300	27350	27350	27300	139
397	20240110	120300	1479149650	27350	27300	27350	27300	72
398	20240110	120200	1477183500	27300	27250	27300	27250	250
399	20240110	120100	1470362000	27300	27300	27300	27250	126
400	20240110	120000	1466926350	27300	27250	27300	27250	456
401	20240110	115900	1454483550	27250	27300	27300	27250	26
402	20240110	115800	1453774700	27300	27250	27300	27250	1137
403	20240110	115700	1422780000	27300	27300	27300	27250	136
404	20240110	115600	1419072000	27300	27300	27300	27300	98
405	20240110	115500	1416396600	27300	27300	27350	27300	890
406	20240110	115400	1392077050	27300	27300	27300	27300	31
407	20240110	115300	1391230750	27350	27350	27350	27300	217
408	20240110	115200	1385301800	27350	27350	27350	27300	98
409	20240110	115100	1382623500	27350	27300	27350	27300	133
410	20240110	115000	1378988650	27350	27300	27350	27300	170
411	20240110	114900	1374345300	27350	27350	27350	27300	134
412	20240110	114800	1370682700	27350	27300	27350	27300	168
413	20240110	114700	1366092900	27350	27300	27350	27300	47
414	20240110	114600	1364809200	27350	27300	27350	27300	193
415	20240110	114500	1359539250	27350	27350	27350	27350	6
416	20240110	114400	1359375150	27300	27350	27350	27300	85
417	20240110	114300	1357053600	27300	27350	27350	27300	140
418	20240110	114200	1353228050	27300	27350	27350	27300	324
419	20240110	114100	1344369200	27400	27350	27400	27350	102
420	20240110	114000	1341578650	27350	27400	27400	27350	90
421	20240110	113900	1339116050	27350	27350	27400	27350	122
422	20240110	113800	1335779100	27400	27350	27400	27350	105
423	20240110	113700	1332904850	27400	27400	27400	27350	532
424	20240110	113600	1318332150	27400	27350	27400	27350	249
425	20240110	113500	1311511250	27350	27350	27400	27300	150
426	20240110	113400	1307412650	27300	27350	27350	27300	112
427	20240110	113300	1304352600	27350	27300	27350	27300	65
428	20240110	113200	1302577600	27300	27300	27300	27300	130
429	20240110	113100	1299028600	27300	27350	27350	27300	97
430	20240110	113000	1296379350	27300	27350	27350	27300	78
431	20240110	112900	1294247950	27350	27300	27350	27300	76
432	20240110	112800	1292172900	27300	27300	27350	27300	128
433	20240110	112700	1288678450	27350	27350	27350	27300	62
434	20240110	112600	1286984100	27300	27400	27400	27300	119
435	20240110	112500	1283730750	27400	27300	27400	27300	60
436	20240110	112400	1282092450	27300	27350	27400	27300	224
437	20240110	112300	1275963800	27350	27300	27400	27300	219
438	20240110	112200	1269975350	27300	27300	27350	27300	559
439	20240110	112100	1254705700	27300	27350	27350	27300	66
440	20240110	112000	1252903650	27300	27350	27400	27300	152
441	20240110	111900	1248747300	27300	27350	27350	27300	114
442	20240110	111800	1245631550	27350	27350	27400	27300	278
443	20240110	111700	1238028600	27350	27400	27400	27300	224
444	20240110	111600	1231901300	27350	27350	27400	27350	131
445	20240110	111500	1228318200	27350	27350	27350	27300	958
446	20240110	111400	1202118900	27350	27350	27400	27350	125
447	20240110	111300	1198697800	27350	27350	27350	27350	137
448	20240110	111200	1194950850	27400	27350	27400	27350	74
449	20240110	111100	1192924500	27350	27350	27350	27350	56
450	20240110	111000	1191392900	27400	27400	27400	27350	385
451	20240110	110900	1180850450	27400	27400	27400	27400	172
452	20240110	110800	1176137650	27400	27350	27400	27350	82
453	20240110	110700	1173893550	27350	27350	27400	27350	197
454	20240110	110600	1168501850	27350	27350	27400	27350	114
455	20240110	110500	1165383700	27350	27350	27350	27350	15
456	20240110	110400	1164973450	27350	27400	27450	27350	146
457	20240110	110300	1160973450	27400	27400	27400	27400	158
458	20240110	110200	1156644250	27400	27400	27450	27400	344
459	20240110	110100	1147216350	27450	27400	27450	27400	269
460	20240110	110000	1139842100	27400	27450	27450	27400	16
461	20240110	105900	1139403650	27400	27400	27450	27400	193
462	20240110	105800	1134114950	27400	27400	27450	27400	57
463	20240110	105700	1132552100	27400	27400	27450	27400	116
464	20240110	105600	1129373450	27400	27450	27450	27400	65
465	20240110	105500	1127592200	27400	27450	27500	27400	113
466	20240110	105400	1124493400	27450	27450	27500	27450	97
467	20240110	105300	1121830450	27450	27450	27450	27450	88
468	20240110	105200	1119414850	27500	27450	27500	27450	938
469	20240110	105100	1093666000	27450	27500	27500	27450	147
470	20240110	105000	1089627550	27450	27450	27500	27450	92
471	20240110	104900	1087100950	27500	27500	27500	27450	63
472	20240110	104800	1085370050	27450	27450	27500	27450	258
473	20240110	104700	1078285000	27500	27450	27500	27450	36
474	20240110	104600	1077296550	27500	27450	27500	27450	120
475	20240110	104500	1073999500	27450	27450	27500	27450	114
476	20240110	104400	1070869950	27450	27450	27500	27450	94
477	20240110	104300	1068289400	27450	27450	27450	27400	121
478	20240110	104200	1064968750	27450	27500	27500	27450	733
479	20240110	104100	1044821300	27450	27450	27500	27450	180
480	20240110	104000	1039880100	27450	27450	27500	27450	95
481	20240110	103900	1037269450	27450	27450	27450	27450	89
482	20240110	103800	1034826400	27500	27450	27500	27450	81
483	20240110	103700	1032602050	27450	27400	27500	27400	823
484	20240110	103600	1010025050	27400	27400	27400	27400	45
485	20240110	103500	1008792050	27400	27400	27450	27400	46
486	20240110	103400	1007531400	27400	27400	27450	27400	383
487	20240110	103300	997036400	27400	27400	27450	27400	175
488	20240110	103200	992241100	27400	27450	27450	27400	111
489	20240110	103100	989197700	27400	27400	27450	27400	46
490	20240110	103000	987936500	27400	27450	27450	27400	172
491	20240110	102900	983223450	27400	27400	27400	27400	27
492	20240110	102800	982483650	27400	27300	27450	27300	289
493	20240110	102700	974568550	27350	27350	27350	27300	115
494	20240110	102600	971423400	27400	27350	27400	27350	237
495	20240110	102500	964939700	27350	27400	27450	27350	86
496	20240110	102400	962585150	27400	27350	27400	27350	474
497	20240110	102300	949614750	27350	27350	27400	27350	126
498	20240110	102200	946168400	27350	27350	27400	27350	87
499	20240110	102100	943787400	27400	27400	27450	27350	85
500	20240110	102000	941461150	27400	27400	27400	27400	288
501	20240110	101900	933569950	27400	27350	27400	27300	242
502	20240110	101800	926950800	27350	27350	27400	27350	135
503	20240110	101700	923258100	27350	27400	27400	27350	620
504	20240110	101600	906296350	27350	27400	27400	27350	155
505	20240110	101500	902054750	27400	27350	27400	27350	372
506	20240110	101400	891862800	27400	27350	27400	27350	43
507	20240110	101300	890686450	27400	27450	27450	27350	95
508	20240110	101200	888083100	27400	27450	27450	27400	239
509	20240110	101100	881533300	27400	27400	27450	27400	153
510	20240110	101000	877339750	27400	27400	27450	27400	59
511	20240110	100900	875722400	27400	27400	27450	27400	129
512	20240110	100800	872187500	27400	27450	27450	27400	151
513	20240110	100700	868046300	27450	27400	27450	27350	145
514	20240110	100600	864073550	27350	27400	27450	27350	180
515	20240110	100500	859144150	27400	27400	27400	27400	59
516	20240110	100400	857527550	27450	27400	27450	27400	263
517	20240110	100300	850311650	27400	27400	27450	27400	174
518	20240110	100200	845540600	27400	27400	27450	27350	310
519	20240110	100100	837047850	27400	27450	27450	27400	220
520	20240110	100000	831015250	27400	27450	27450	27400	184
521	20240110	095900	825970800	27450	27500	27500	27450	107
522	20240110	095800	823032900	27450	27400	27450	27350	1902
523	20240110	095700	770920750	27450	27450	27500	27400	85
524	20240110	095600	768587800	27450	27450	27450	27400	251
525	20240110	095500	761699500	27450	27450	27500	27450	158
526	20240110	095400	757362150	27500	27550	27550	27450	210
527	20240110	095300	751587900	27550	27500	27550	27400	1624
528	20240110	095200	707013750	27500	27550	27550	27500	186
529	20240110	095100	701898400	27500	27500	27550	27500	201
530	20240110	095000	696367400	27500	27550	27550	27500	194
531	20240110	094900	691032100	27550	27500	27550	27500	1374
532	20240110	094800	653241050	27500	27550	27550	27500	105
533	20240110	094700	650352250	27500	27500	27550	27500	164
534	20240110	094600	645842000	27550	27600	27600	27500	242
535	20240110	094500	639175250	27550	27550	27600	27550	115
536	20240110	094400	636006750	27550	27550	27600	27550	263
537	20240110	094300	628760850	27600	27550	27600	27550	191
538	20240110	094200	623497400	27600	27600	27600	27550	128
539	20240110	094100	619968850	27600	27600	27600	27550	99
540	20240110	094000	617238850	27550	27600	27600	27550	555
541	20240110	093900	601921550	27600	27650	27650	27600	119
542	20240110	093800	598637050	27650	27650	27700	27650	443
543	20240110	093700	586385200	27700	27650	27700	27650	254
544	20240110	093600	579350750	27650	27650	27700	27650	597
545	20240110	093500	562822750	27650	27700	27700	27600	180
546	20240110	093400	557838350	27600	27650	27700	27600	437
547	20240110	093300	545755800	27700	27700	27700	27650	1181
548	20240110	093200	513059650	27650	27650	27700	27650	787
549	20240110	093100	491296850	27650	27600	27650	27600	294
550	20240110	093000	483178600	27600	27550	27650	27550	479
551	20240110	092900	469959450	27550	27550	27600	27550	274
552	20240110	092800	462408800	27500	27550	27550	27500	525
553	20240110	092700	447950600	27550	27650	27650	27550	493
554	20240110	092600	434330450	27650	27650	27650	27600	101
555	20240110	092500	431540750	27550	27550	27650	27550	1552
556	20240110	092400	388710200	27600	27600	27600	27550	2454
557	20240110	092300	321079100	27550	27600	27600	27500	475
558	20240110	092200	307991550	27550	27500	27600	27500	805
559	20240110	092100	285815200	27500	27550	27550	27500	280
560	20240110	092000	278112450	27500	27550	27550	27500	74
561	20240110	091900	276077000	27550	27450	27550	27450	459
562	20240110	091800	263456800	27500	27500	27550	27500	121
563	20240110	091700	260129150	27550	27500	27550	27500	251
564	20240110	091600	253226350	27500	27500	27550	27400	132
565	20240110	091500	249599900	27500	27450	27500	27400	214
566	20240110	091400	243724300	27450	27400	27550	27350	1819
567	20240110	091300	193760850	27400	27350	27400	27350	219
568	20240110	091200	187760500	27350	27350	27400	27350	192
569	20240110	091100	182509000	27400	27400	27450	27350	370
570	20240110	091000	172374500	27350	27350	27400	27350	331
571	20240110	090900	163320450	27350	27400	27450	27350	228
572	20240110	090800	157073950	27450	27350	27450	27350	94
573	20240110	090700	154496450	27400	27350	27400	27300	575
574	20240110	090600	138768700	27350	27400	27400	27350	132
575	20240110	090500	135158000	27400	27400	27400	27400	276
576	20240110	090400	127595600	27400	27350	27400	27300	270
577	20240110	090300	120210250	27350	27250	27400	27250	472
578	20240110	090200	107323400	27250	27300	27350	27250	675
579	20240110	090100	88894450	27350	27350	27400	27350	1444
580	20240110	090000	49378450	27350	27400	27400	27350	1803