KissMeData/432720/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212600	233658444850	46650	46650	46650	46650	55187
3	20240102	212500	233658444850	46650	46650	46650	46650	0
4	20240102	212400	233658444850	46650	46650	46650	46650	0
5	20240102	212300	233658444850	46650	46650	46650	46650	0
6	20240102	212200	233658444850	46650	46650	46650	46650	0
7	20240102	212100	233658444850	46650	46650	46650	46650	0
8	20240102	212000	233658444850	46650	46650	46650	46650	0
9	20240102	211900	233658444850	46650	46650	46650	46650	0
10	20240102	211800	233658444850	46650	46650	46650	46650	0
11	20240102	211700	233658444850	46650	46650	46650	46650	0
12	20240102	211600	233658444850	46650	46650	46650	46650	0
13	20240102	211500	233658444850	46650	46650	46650	46650	0
14	20240102	211400	233658444850	46650	46650	46650	46650	0
15	20240102	211300	233658444850	46650	46650	46650	46650	0
16	20240102	211200	233658444850	46650	46650	46650	46650	0
17	20240102	211100	233658444850	46650	46650	46650	46650	0
18	20240102	211000	233658444850	46650	46650	46650	46650	0
19	20240102	210900	233658444850	46650	46650	46650	46650	0
20	20240102	210800	233658444850	46650	46650	46650	46650	0
21	20240102	210700	233658444850	46650	46650	46650	46650	0
22	20240102	210600	233658444850	46650	46650	46650	46650	0
23	20240102	210500	233658444850	46650	46650	46650	46650	0
24	20240102	210400	233658444850	46650	46650	46650	46650	0
25	20240102	210300	233658444850	46650	46650	46650	46650	0
26	20240102	210200	233658444850	46650	46650	46650	46650	0
27	20240102	210100	233658444850	46650	46650	46650	46650	0
28	20240102	210000	233658444850	46650	46650	46650	46650	0
29	20240102	205900	233658444850	46650	46650	46650	46650	0
30	20240102	205800	233658444850	46650	46650	46650	46650	0
31	20240102	205700	233658444850	46650	46650	46650	46650	0
32	20240102	205600	233658444850	46650	46650	46650	46650	55187
33	20240102	205500	233658444850	46650	46650	46650	46650	0
34	20240102	205400	233658444850	46650	46650	46650	46650	0
35	20240102	205300	233658444850	46650	46650	46650	46650	0
36	20240102	205200	233658444850	46650	46650	46650	46650	0
37	20240102	205100	233658444850	46650	46650	46650	46650	0
38	20240102	205000	233658444850	46650	46650	46650	46650	0
39	20240102	204900	233658444850	46650	46650	46650	46650	0
40	20240102	204800	233658444850	46650	46650	46650	46650	0
41	20240102	204700	233658444850	46650	46650	46650	46650	0
42	20240102	204600	233658444850	46650	46650	46650	46650	0
43	20240102	204500	233658444850	46650	46650	46650	46650	0
44	20240102	204400	233658444850	46650	46650	46650	46650	0
45	20240102	204300	233658444850	46650	46650	46650	46650	0
46	20240102	204200	233658444850	46650	46650	46650	46650	0
47	20240102	204100	233658444850	46650	46650	46650	46650	0
48	20240102	204000	233658444850	46650	46650	46650	46650	0
49	20240102	203900	233658444850	46650	46650	46650	46650	0
50	20240102	203800	233658444850	46650	46650	46650	46650	0
51	20240102	203700	233658444850	46650	46650	46650	46650	0
52	20240102	203600	233658444850	46650	46650	46650	46650	0
53	20240102	203500	233658444850	46650	46650	46650	46650	0
54	20240102	203400	233658444850	46650	46650	46650	46650	0
55	20240102	203300	233658444850	46650	46650	46650	46650	0
56	20240102	203200	233658444850	46650	46650	46650	46650	0
57	20240102	203100	233658444850	46650	46650	46650	46650	0
58	20240102	203000	233658444850	46650	46650	46650	46650	0
59	20240102	202900	233658444850	46650	46650	46650	46650	0
60	20240102	202800	233658444850	46650	46650	46650	46650	0
61	20240102	202700	233658444850	46650	46650	46650	46650	0
62	20240102	202600	233658444850	46650	46650	46650	46650	55187
63	20240102	202500	233658444850	46650	46650	46650	46650	0
64	20240102	202400	233658444850	46650	46650	46650	46650	0
65	20240102	202300	233658444850	46650	46650	46650	46650	0
66	20240102	202200	233658444850	46650	46650	46650	46650	0
67	20240102	202100	233658444850	46650	46650	46650	46650	0
68	20240102	202000	233658444850	46650	46650	46650	46650	0
69	20240102	201900	233658444850	46650	46650	46650	46650	0
70	20240102	201800	233658444850	46650	46650	46650	46650	0
71	20240102	201700	233658444850	46650	46650	46650	46650	0
72	20240102	201600	233658444850	46650	46650	46650	46650	0
73	20240102	201500	233658444850	46650	46650	46650	46650	0
74	20240102	201400	233658444850	46650	46650	46650	46650	0
75	20240102	201300	233658444850	46650	46650	46650	46650	0
76	20240102	201200	233658444850	46650	46650	46650	46650	0
77	20240102	201100	233658444850	46650	46650	46650	46650	0
78	20240102	201000	233658444850	46650	46650	46650	46650	0
79	20240102	200900	233658444850	46650	46650	46650	46650	0
80	20240102	200800	233658444850	46650	46650	46650	46650	0
81	20240102	200700	233658444850	46650	46650	46650	46650	0
82	20240102	200600	233658444850	46650	46650	46650	46650	0
83	20240102	200500	233658444850	46650	46650	46650	46650	0
84	20240102	200400	233658444850	46650	46650	46650	46650	0
85	20240102	200300	233658444850	46650	46650	46650	46650	0
86	20240102	200200	233658444850	46650	46650	46650	46650	0
87	20240102	200100	233658444850	46650	46650	46650	46650	0
88	20240102	200000	233658444850	46650	46650	46650	46650	0
89	20240102	195900	233658444850	46650	46650	46650	46650	0
90	20240102	195800	233658444850	46650	46650	46650	46650	0
91	20240102	195700	233658444850	46650	46650	46650	46650	0
92	20240102	195600	233658444850	46650	46650	46650	46650	55187
93	20240102	195500	233658444850	46650	46650	46650	46650	0
94	20240102	195400	233658444850	46650	46650	46650	46650	0
95	20240102	195300	233658444850	46650	46650	46650	46650	0
96	20240102	195200	233658444850	46650	46650	46650	46650	0
97	20240102	195100	233658444850	46650	46650	46650	46650	0
98	20240102	195000	233658444850	46650	46650	46650	46650	0
99	20240102	194900	233658444850	46650	46650	46650	46650	0
100	20240102	194800	233658444850	46650	46650	46650	46650	0
101	20240102	194700	233658444850	46650	46650	46650	46650	0
102	20240102	194600	233658444850	46650	46650	46650	46650	0
103	20240102	194500	233658444850	46650	46650	46650	46650	0
104	20240102	194400	233658444850	46650	46650	46650	46650	0
105	20240102	194300	233658444850	46650	46650	46650	46650	0
106	20240102	194200	233658444850	46650	46650	46650	46650	0
107	20240102	194100	233658444850	46650	46650	46650	46650	0
108	20240102	194000	233658444850	46650	46650	46650	46650	0
109	20240102	193900	233658444850	46650	46650	46650	46650	0
110	20240102	193800	233658444850	46650	46650	46650	46650	0
111	20240102	193700	233658444850	46650	46650	46650	46650	0
112	20240102	193600	233658444850	46650	46650	46650	46650	0
113	20240102	193500	233658444850	46650	46650	46650	46650	0
114	20240102	193400	233658444850	46650	46650	46650	46650	0
115	20240102	193300	233658444850	46650	46650	46650	46650	0
116	20240102	193200	233658444850	46650	46650	46650	46650	0
117	20240102	193100	233658444850	46650	46650	46650	46650	0
118	20240102	193000	233658444850	46650	46650	46650	46650	0
119	20240102	192900	233658444850	46650	46650	46650	46650	0
120	20240102	192800	233658444850	46650	46650	46650	46650	0
121	20240102	192700	233658444850	46650	46650	46650	46650	0
122	20240102	192600	233658444850	46650	46650	46650	46650	55187
123	20240102	192500	233658444850	46650	46650	46650	46650	0
124	20240102	192400	233658444850	46650	46650	46650	46650	0
125	20240102	192300	233658444850	46650	46650	46650	46650	0
126	20240102	192200	233658444850	46650	46650	46650	46650	0
127	20240102	192100	233658444850	46650	46650	46650	46650	0
128	20240102	192000	233658444850	46650	46650	46650	46650	0
129	20240102	191900	233658444850	46650	46650	46650	46650	0
130	20240102	191800	233658444850	46650	46650	46650	46650	0
131	20240102	191700	233658444850	46650	46650	46650	46650	0
132	20240102	191600	233658444850	46650	46650	46650	46650	0
133	20240102	191500	233658444850	46650	46650	46650	46650	0
134	20240102	191400	233658444850	46650	46650	46650	46650	0
135	20240102	191300	233658444850	46650	46650	46650	46650	0
136	20240102	191200	233658444850	46650	46650	46650	46650	0
137	20240102	191100	233658444850	46650	46650	46650	46650	0
138	20240102	191000	233658444850	46650	46650	46650	46650	0
139	20240102	190900	233658444850	46650	46650	46650	46650	0
140	20240102	190800	233658444850	46650	46650	46650	46650	0
141	20240102	190700	233658444850	46650	46650	46650	46650	0
142	20240102	190600	233658444850	46650	46650	46650	46650	0
143	20240102	190500	233658444850	46650	46650	46650	46650	0
144	20240102	190400	233658444850	46650	46650	46650	46650	0
145	20240102	190300	233658444850	46650	46650	46650	46650	0
146	20240102	190200	233658444850	46650	46650	46650	46650	0
147	20240102	190100	233658444850	46650	46650	46650	46650	0
148	20240102	190000	233658444850	46650	46650	46650	46650	0
149	20240102	185900	233658444850	46650	46650	46650	46650	0
150	20240102	185800	233658444850	46650	46650	46650	46650	0
151	20240102	185700	233658444850	46650	46650	46650	46650	0
152	20240102	185600	233658444850	46650	46650	46650	46650	55187
153	20240102	185500	233658444850	46650	46650	46650	46650	0
154	20240102	185400	233658444850	46650	46650	46650	46650	0
155	20240102	185300	233658444850	46650	46650	46650	46650	0
156	20240102	185200	233658444850	46650	46650	46650	46650	0
157	20240102	185100	233658444850	46650	46650	46650	46650	0
158	20240102	185000	233658444850	46650	46650	46650	46650	0
159	20240102	184900	233658444850	46650	46650	46650	46650	0
160	20240102	184800	233658444850	46650	46650	46650	46650	0
161	20240102	184700	233658444850	46650	46650	46650	46650	0
162	20240102	184600	233658444850	46650	46650	46650	46650	0
163	20240102	184500	233658444850	46650	46650	46650	46650	0
164	20240102	184400	233658444850	46650	46650	46650	46650	0
165	20240102	184300	233658444850	46650	46650	46650	46650	0
166	20240102	184200	233658444850	46650	46650	46650	46650	0
167	20240102	184100	233658444850	46650	46650	46650	46650	0
168	20240102	184000	233658444850	46650	46650	46650	46650	0
169	20240102	183900	233658444850	46650	46650	46650	46650	0
170	20240102	183800	233658444850	46650	46650	46650	46650	0
171	20240102	183700	233658444850	46650	46650	46650	46650	0
172	20240102	183600	233658444850	46650	46650	46650	46650	0
173	20240102	183500	233658444850	46650	46650	46650	46650	0
174	20240102	183400	233658444850	46650	46650	46650	46650	0
175	20240102	183300	233658444850	46650	46650	46650	46650	0
176	20240102	183200	233658444850	46650	46650	46650	46650	0
177	20240102	183100	233658444850	46650	46650	46650	46650	0
178	20240102	183000	233658444850	46650	46650	46650	46650	0
179	20240102	182900	233658444850	46650	46650	46650	46650	0
180	20240102	182800	233658444850	46650	46650	46650	46650	0
181	20240102	182700	233658444850	46650	46650	46650	46650	0
182	20240102	182600	233658444850	46650	46650	46650	46650	55187
183	20240102	182500	233658444850	46650	46650	46650	46650	0
184	20240102	182400	233658444850	46650	46650	46650	46650	0
185	20240102	182300	233658444850	46650	46650	46650	46650	0
186	20240102	182200	233658444850	46650	46650	46650	46650	0
187	20240102	182100	233658444850	46650	46650	46650	46650	0
188	20240102	182000	233658444850	46650	46650	46650	46650	0
189	20240102	181900	233658444850	46650	46650	46650	46650	0
190	20240102	181800	233658444850	46650	46650	46650	46650	0
191	20240102	181700	233658444850	46650	46650	46650	46650	0
192	20240102	181600	233658444850	46650	46650	46650	46650	0
193	20240102	181500	233658444850	46650	46650	46650	46650	0
194	20240102	181400	233658444850	46650	46650	46650	46650	0
195	20240102	181300	233658444850	46650	46650	46650	46650	0
196	20240102	181200	233658444850	46650	46650	46650	46650	0
197	20240102	181100	233658444850	46650	46650	46650	46650	0
198	20240102	181000	233658444850	46650	46650	46650	46650	0
199	20240102	180900	233658444850	46650	46650	46650	46650	0
200	20240102	180800	233658444850	46650	46650	46650	46650	0
201	20240102	180700	233658444850	46650	46650	46650	46650	0
202	20240102	180600	233658444850	46650	46650	46650	46650	0
203	20240102	180500	233658444850	46650	46650	46650	46650	0
204	20240102	180400	233658444850	46650	46650	46650	46650	0
205	20240102	180300	233658444850	46650	46650	46650	46650	0
206	20240102	180200	233658444850	46650	46650	46650	46650	0
207	20240102	180100	233658444850	46650	46650	46650	46650	0
208	20240102	180000	233658444850	46650	46650	46650	46650	0
209	20240102	175900	233658444850	46650	46650	46650	46650	0
210	20240102	175800	233658444850	46650	46650	46650	46650	0
211	20240102	175700	233658444850	46650	46650	46650	46650	0
212	20240102	175600	233658444850	46650	46650	46650	46650	55187
213	20240102	175500	233658444850	46650	46650	46650	46650	0
214	20240102	175400	233658444850	46650	46650	46650	46650	0
215	20240102	175300	233658444850	46650	46650	46650	46650	0
216	20240102	175200	233658444850	46650	46650	46650	46650	0
217	20240102	175100	233658444850	46650	46650	46650	46650	0
218	20240102	175000	233658444850	46650	46650	46650	46650	0
219	20240102	174900	233658444850	46650	46650	46650	46650	0
220	20240102	174800	233658444850	46650	46650	46650	46650	0
221	20240102	174700	233658444850	46650	46650	46650	46650	0
222	20240102	174600	233658444850	46650	46650	46650	46650	0
223	20240102	174500	233658444850	46650	46650	46650	46650	0
224	20240102	174400	233658444850	46650	46650	46650	46650	0
225	20240102	174300	233658444850	46650	46650	46650	46650	0
226	20240102	174200	233658444850	46650	46650	46650	46650	0
227	20240102	174100	233658444850	46650	46650	46650	46650	0
228	20240102	174000	233658444850	46650	46650	46650	46650	0
229	20240102	173900	233658444850	46650	46650	46650	46650	0
230	20240102	173800	233658444850	46650	46650	46650	46650	0
231	20240102	173700	233658444850	46650	46650	46650	46650	0
232	20240102	173600	233658444850	46650	46650	46650	46650	0
233	20240102	173500	233658444850	46650	46650	46650	46650	0
234	20240102	173400	233658444850	46650	46650	46650	46650	0
235	20240102	173300	233658444850	46650	46650	46650	46650	0
236	20240102	173200	233658444850	46650	46650	46650	46650	0
237	20240102	173100	233658444850	46650	46650	46650	46650	0
238	20240102	173000	233658444850	46650	46650	46650	46650	0
239	20240102	172900	233658444850	46650	46650	46650	46650	0
240	20240102	172800	233658444850	46650	46650	46650	46650	0
241	20240102	172700	233658444850	46650	46650	46650	46650	0
242	20240102	172600	233658444850	46650	46650	46650	46650	55187
243	20240102	172500	233658444850	46650	46650	46650	46650	0
244	20240102	172400	233658444850	46650	46650	46650	46650	0
245	20240102	172300	233658444850	46650	46650	46650	46650	0
246	20240102	172200	233658444850	46650	46650	46650	46650	0
247	20240102	172100	233658444850	46650	46650	46650	46650	0
248	20240102	172000	233658444850	46650	46650	46650	46650	0
249	20240102	171900	233658444850	46650	46650	46650	46650	0
250	20240102	171800	233658444850	46650	46650	46650	46650	0
251	20240102	171700	233658444850	46650	46650	46650	46650	0
252	20240102	171600	233658444850	46650	46650	46650	46650	0
253	20240102	171500	233658444850	46650	46650	46650	46650	0
254	20240102	171400	233658444850	46650	46650	46650	46650	0
255	20240102	171300	233658444850	46650	46650	46650	46650	0
256	20240102	171200	233658444850	46650	46650	46650	46650	0
257	20240102	171100	233658444850	46650	46650	46650	46650	0
258	20240102	171000	233658444850	46650	46650	46650	46650	0
259	20240102	170900	233658444850	46650	46650	46650	46650	0
260	20240102	170800	233658444850	46650	46650	46650	46650	0
261	20240102	170700	233658444850	46650	46650	46650	46650	0
262	20240102	170600	233658444850	46650	46650	46650	46650	0
263	20240102	170500	233658444850	46650	46650	46650	46650	0
264	20240102	170400	233658444850	46650	46650	46650	46650	0
265	20240102	170300	233658444850	46650	46650	46650	46650	0
266	20240102	170200	233658444850	46650	46650	46650	46650	0
267	20240102	170100	233658444850	46650	46650	46650	46650	0
268	20240102	170000	233658444850	46650	46650	46650	46650	0
269	20240102	165900	233658444850	46650	46650	46650	46650	0
270	20240102	165800	233658444850	46650	46650	46650	46650	0
271	20240102	165700	233658444850	46650	46650	46650	46650	0
272	20240102	165600	233658444850	46650	46650	46650	46650	55187
273	20240102	165500	233658444850	46650	46650	46650	46650	0
274	20240102	165400	233658444850	46650	46650	46650	46650	0
275	20240102	165300	233658444850	46650	46650	46650	46650	0
276	20240102	165200	233658444850	46650	46650	46650	46650	0
277	20240102	165100	233658444850	46650	46650	46650	46650	0
278	20240102	165000	233658444850	46650	46650	46650	46650	0
279	20240102	164900	233658444850	46650	46650	46650	46650	0
280	20240102	164800	233658444850	46650	46650	46650	46650	0
281	20240102	164700	233658444850	46650	46650	46650	46650	0
282	20240102	164600	233658444850	46650	46650	46650	46650	0
283	20240102	164500	233658444850	46650	46650	46650	46650	0
284	20240102	164400	233658444850	46650	46650	46650	46650	0
285	20240102	164300	233658444850	46650	46650	46650	46650	0
286	20240102	164200	233658444850	46650	46650	46650	46650	0
287	20240102	164100	233658444850	46650	46650	46650	46650	0
288	20240102	164000	233658444850	46650	46650	46650	46650	0
289	20240102	163900	233658444850	46650	46650	46650	46650	0
290	20240102	163800	233658444850	46650	46650	46650	46650	0
291	20240102	163700	233658444850	46650	46650	46650	46650	0
292	20240102	163600	233658444850	46650	46650	46650	46650	0
293	20240102	163500	233658444850	46650	46650	46650	46650	0
294	20240102	163400	233658444850	46650	46650	46650	46650	0
295	20240102	163300	233658444850	46650	46650	46650	46650	0
296	20240102	163200	233658444850	46650	46650	46650	46650	0
297	20240102	163100	233658444850	46650	46650	46650	46650	0
298	20240102	163000	233658444850	46650	46650	46650	46650	0
299	20240102	162900	233658444850	46650	46650	46650	46650	0
300	20240102	162800	233658444850	46650	46650	46650	46650	0
301	20240102	162700	233658444850	46650	46650	46650	46650	0
302	20240102	162600	233658444850	46650	46650	46650	46650	55187
303	20240102	162500	233658444850	46650	46650	46650	46650	0
304	20240102	162400	233658444850	46650	46650	46650	46650	0
305	20240102	162300	233658444850	46650	46650	46650	46650	0
306	20240102	162200	233658444850	46650	46650	46650	46650	0
307	20240102	162100	233658444850	46650	46650	46650	46650	0
308	20240102	162000	233658444850	46650	46650	46650	46650	0
309	20240102	161900	233658444850	46650	46650	46650	46650	0
310	20240102	161800	233658444850	46650	46650	46650	46650	0
311	20240102	161700	233658444850	46650	46650	46650	46650	0
312	20240102	161600	233658444850	46650	46650	46650	46650	0
313	20240102	161500	233658444850	46650	46650	46650	46650	0
314	20240102	161400	233658444850	46650	46650	46650	46650	0
315	20240102	161300	233658444850	46650	46650	46650	46650	0
316	20240102	161200	233658444850	46650	46650	46650	46650	0
317	20240102	161100	233658444850	46650	46650	46650	46650	0
318	20240102	161000	233658444850	46650	46650	46650	46650	0
319	20240102	160900	233658444850	46650	46650	46650	46650	0
320	20240102	160800	233658444850	46650	46650	46650	46650	0
321	20240102	160700	233658444850	46650	46650	46650	46650	0
322	20240102	160600	233658444850	46650	46650	46650	46650	0
323	20240102	160500	233658444850	46650	46650	46650	46650	0
324	20240102	160400	233658444850	46650	46650	46650	46650	0
325	20240102	160300	233658444850	46650	46650	46650	46650	0
326	20240102	160200	233658444850	46650	46650	46650	46650	0
327	20240102	160100	233658444850	46650	46650	46650	46650	0
328	20240102	160000	233658444850	46650	46650	46650	46650	0
329	20240102	155900	233658444850	46650	46650	46650	46650	0
330	20240102	155800	233658444850	46650	46650	46650	46650	0
331	20240102	155700	233658444850	46650	46650	46650	46650	0
332	20240102	155600	233658444850	46650	46650	46650	46650	55187
333	20240102	155500	233658444850	46650	46650	46650	46650	0
334	20240102	155400	233658444850	46650	46650	46650	46650	0
335	20240102	155300	233658444850	46650	46650	46650	46650	0
336	20240102	155200	233658444850	46650	46650	46650	46650	0
337	20240102	155100	233658444850	46650	46650	46650	46650	0
338	20240102	155000	233658444850	46650	46650	46650	46650	0
339	20240102	154900	233658444850	46650	46650	46650	46650	0
340	20240102	154800	233658444850	46650	46650	46650	46650	0
341	20240102	154700	233658444850	46650	46650	46650	46650	0
342	20240102	154600	233658444850	46650	46650	46650	46650	0
343	20240102	154500	233658444850	46650	46650	46650	46650	0
344	20240102	154400	233658444850	46650	46650	46650	46650	0
345	20240102	154300	233658444850	46650	46650	46650	46650	0
346	20240102	154200	233658444850	46650	46650	46650	46650	0
347	20240102	154100	233658444850	46650	46650	46650	46650	0
348	20240102	154000	233658444850	46650	46650	46650	46650	0
349	20240102	153900	233658444850	46650	46650	46650	46650	0
350	20240102	153800	233658444850	46650	46650	46650	46650	0
351	20240102	153700	233658444850	46650	46650	46650	46650	0
352	20240102	153600	233658444850	46650	46650	46650	46650	0
353	20240102	153500	233658444850	46650	46650	46650	46650	0
354	20240102	153400	233658444850	46650	46650	46650	46650	0
355	20240102	153300	233658444850	46650	46650	46650	46650	0
356	20240102	153200	233658444850	46650	46650	46650	46650	0
357	20240102	153100	233658444850	46650	46650	46650	46650	0
358	20240102	153000	233658444850	46650	46650	46650	46650	55187
359	20240102	152900	231083971300	46400	46400	46400	46400	0
360	20240102	152800	231083971300	46400	46400	46400	46400	0
361	20240102	152700	231083971300	46400	46400	46400	46400	0
362	20240102	152600	231083971300	46400	46400	46400	46400	0
363	20240102	152500	231083971300	46400	46400	46400	46400	0
364	20240102	152400	231083971300	46400	46400	46400	46400	0
365	20240102	152300	231083971300	46400	46400	46400	46400	0
366	20240102	152200	231083971300	46400	46400	46400	46400	0
367	20240102	152100	231083971300	46400	46400	46400	46400	0
368	20240102	152000	231083971300	46400	46400	46400	46400	0
369	20240102	151900	231083971300	46400	46200	46400	46200	17507
370	20240102	151800	230273388200	46250	45950	46250	45950	11785
371	20240102	151700	229729799650	45950	45950	46050	45900	4352
372	20240102	151600	229529809150	45950	45950	46050	45850	6760
373	20240102	151500	229219225450	45900	46100	46150	45900	7297
374	20240102	151400	228883452700	46150	46200	46200	46100	3466
375	20240102	151300	228723575350	46150	46150	46200	46100	3587
376	20240102	151200	228558071300	46150	46100	46200	46050	2867
377	20240102	151100	228425835800	46100	46200	46250	46100	6698
378	20240102	151000	228116534900	46200	46250	46250	46150	5083
379	20240102	150900	227881596400	46200	46200	46250	46150	5956
380	20240102	150800	227606478950	46200	46100	46200	46050	4959
381	20240102	150700	227377731850	46100	46000	46100	45900	6557
382	20240102	150600	227076148850	45950	46000	46000	45900	2915
383	20240102	150500	226942217700	46000	46000	46050	45850	1751
384	20240102	150400	226861734500	46000	46000	46050	45850	4861
385	20240102	150300	226638279350	46000	46000	46000	45950	4365
386	20240102	150200	226437546550	46000	45900	46000	45850	4501
387	20240102	150100	226230835900	45850	45850	45950	45750	3861
388	20240102	150000	226053767300	45750	45850	45850	45700	7013
389	20240102	145900	225732863250	45800	45850	45900	45800	2278
390	20240102	145800	225628475500	45850	45850	45900	45750	2861
391	20240102	145700	225497383950	45800	45750	45950	45750	2913
392	20240102	145600	225363958250	45750	45800	45950	45750	4291
393	20240102	145500	225167319250	45800	45950	45950	45750	5514
394	20240102	145400	224914738500	45900	46000	46050	45900	4390
395	20240102	145300	224712931950	46000	46000	46000	45950	2787
396	20240102	145200	224584819800	45950	45950	46000	45900	1672
397	20240102	145100	224507997400	45950	45900	46000	45850	2313
398	20240102	145000	224401740700	45900	45650	45900	45650	2514
399	20240102	144900	224286806450	45700	45750	45800	45650	5432
400	20240102	144800	224038392350	45700	45800	45950	45700	5699
401	20240102	144700	223777262750	45800	46050	46050	45800	7026
402	20240102	144600	223454602350	46050	46250	46250	46000	7530
403	20240102	144500	223107485300	46250	46400	46450	46250	3923
404	20240102	144400	222925686300	46400	46400	46500	46300	5519
405	20240102	144300	222669711900	46400	46400	46500	46350	3571
406	20240102	144200	222503909700	46350	46250	46400	46250	2716
407	20240102	144100	222378175650	46250	46150	46400	46100	2768
408	20240102	144000	222250238900	46150	46150	46200	46100	1861
409	20240102	143900	222164340500	46150	46100	46200	46050	1363
410	20240102	143800	222101446050	46100	46300	46350	46050	6185
411	20240102	143700	221815859400	46350	46400	46650	46300	6982
412	20240102	143600	221491641300	46450	46650	46700	46400	18586
413	20240102	143500	220625886800	46600	46500	46700	46450	11388
414	20240102	143400	220095082150	46500	46100	46550	46100	9543
415	20240102	143300	219652314200	46150	46250	46350	46050	6306
416	20240102	143200	219360656250	46300	45950	46300	45900	7894
417	20240102	143100	218996456300	45950	46100	46100	45950	2654
418	20240102	143000	218874343550	46050	45950	46050	45950	5176
419	20240102	142900	218636172900	46000	45750	46050	45750	5636
420	20240102	142800	218377209200	45750	45700	45800	45600	2538
421	20240102	142700	218261286950	45700	45800	45900	45500	12867
422	20240102	142600	217673627200	45800	45900	45950	45750	6191
423	20240102	142500	217389811700	45900	45900	46000	45900	2406
424	20240102	142400	217279333850	45900	46050	46150	45900	3814
425	20240102	142300	217103923700	46000	46000	46150	45950	3492
426	20240102	142200	216943172350	46000	46200	46200	45900	11806
427	20240102	142100	216399550600	46200	46150	46250	46150	1721
428	20240102	142000	216320055700	46150	46250	46250	46150	2022
429	20240102	141900	216226611650	46200	46150	46300	46150	2484
430	20240102	141800	216111840100	46150	46250	46350	46100	5723
431	20240102	141700	215847519200	46250	46500	46550	46250	7197
432	20240102	141600	215513693250	46550	46600	46750	46500	7400
433	20240102	141500	215168598700	46550	46550	46650	46400	5006
434	20240102	141400	214935737500	46500	46700	46700	46450	10682
435	20240102	141300	214438238550	46700	46350	46800	46350	18625
436	20240102	141200	213569207000	46300	46200	46350	46200	1948
437	20240102	141100	213479119150	46250	46350	46400	46250	3127
438	20240102	141000	213334391400	46300	46450	46500	46250	4446
439	20240102	140900	213128330100	46450	46500	46500	46300	6776
440	20240102	140800	212813684650	46500	46200	46600	46200	24925
441	20240102	140700	211656269850	46250	46150	46250	46100	4249
442	20240102	140600	211460103650	46200	46100	46200	46050	3800
443	20240102	140500	211284765250	46100	46000	46150	45900	3351
444	20240102	140400	211130493250	46000	46000	46050	45950	2136
445	20240102	140300	211032241950	46000	46050	46100	46000	2026
446	20240102	140200	210938959750	46050	46150	46200	46050	2414
447	20240102	140100	210827634100	46100	46000	46200	45950	6421
448	20240102	140000	210531728150	46000	46000	46050	45950	1759
449	20240102	135900	210450803400	46000	46000	46050	45950	1160
450	20240102	135800	210397432950	46000	45900	46000	45750	4281
451	20240102	135700	210200944850	45900	46000	46000	45850	2652
452	20240102	135600	210079162250	45950	45900	46000	45850	4971
453	20240102	135500	209850704450	45900	45650	45900	45650	2582
454	20240102	135400	209732495050	45650	45600	45700	45550	2240
455	20240102	135300	209630306150	45600	45600	45800	45500	2866
456	20240102	135200	209499518800	45600	45500	45600	45500	3559
457	20240102	135100	209337439200	45500	45550	45600	45500	1533
458	20240102	135000	209267645150	45550	45600	45750	45550	2499
459	20240102	134900	209153686700	45600	45750	45800	45600	1110
460	20240102	134800	209102972500	45700	45800	45850	45650	1931
461	20240102	134700	209014649550	45850	45700	45850	45700	1361
462	20240102	134600	208952324500	45800	45600	45800	45550	2082
463	20240102	134500	208857292200	45600	45600	45650	45600	1171
464	20240102	134400	208803873450	45600	45600	45700	45600	1925
465	20240102	134300	208716021400	45600	45700	45700	45400	8997
466	20240102	134200	208306367200	45700	45700	45700	45650	2141
467	20240102	134100	208208613800	45700	45750	45750	45650	4239
468	20240102	134000	208014885750	45700	45900	45950	45700	7953
469	20240102	133900	207650703400	45900	46100	46100	45900	4653
470	20240102	133800	207436688000	46050	46000	46100	46000	1816
471	20240102	133700	207353039300	46000	46000	46100	46000	1765
472	20240102	133600	207271800400	46000	46100	46150	46000	2744
473	20240102	133500	207145460100	46100	46200	46200	46100	1661
474	20240102	133400	207068824750	46250	46250	46250	46200	2645
475	20240102	133300	206946533850	46250	46250	46300	46200	3793
476	20240102	133200	206771115000	46250	46200	46300	46200	6867
477	20240102	133100	206453653700	46150	46200	46200	46100	3485
478	20240102	133000	206292841450	46150	46250	46250	46050	3433
479	20240102	132900	206134286550	46200	45950	46200	45950	9699
480	20240102	132800	205687209350	45950	46000	46050	45950	2010
481	20240102	132700	205594765050	46000	46050	46100	46000	2045
482	20240102	132600	205500592450	46050	46050	46100	46000	1024
483	20240102	132500	205453447000	46000	46000	46100	46000	1630
484	20240102	132400	205378409000	46000	45950	46000	45900	3664
485	20240102	132300	205210084500	45900	45850	45950	45850	1230
486	20240102	132200	205153669600	45850	45900	45900	45800	1540
487	20240102	132100	205083064150	45900	45900	46000	45850	3741
488	20240102	132000	204911322100	45950	46100	46150	45900	6871
489	20240102	131900	204595028300	46100	46050	46200	46000	8600
490	20240102	131800	204198645550	46050	45950	46100	45900	11853
491	20240102	131700	203652852600	45950	45850	46000	45750	11374
492	20240102	131600	203131046300	45850	45700	45850	45600	8012
493	20240102	131500	202764732700	45700	45550	45750	45450	5689
494	20240102	131400	202505227000	45500	45300	45500	45250	4495
495	20240102	131300	202301377900	45350	45350	45350	45250	3994
496	20240102	131200	202120473350	45350	45400	45450	45300	2463
497	20240102	131100	202008686450	45400	45350	45450	45350	2996
498	20240102	131000	201872749600	45350	45450	45450	45300	3367
499	20240102	130900	201719996000	45500	45550	45550	45450	2919
500	20240102	130800	201587213900	45500	45500	45600	45450	2018
501	20240102	130700	201495358600	45500	45600	45650	45500	3662
502	20240102	130600	201328615900	45550	45400	45600	45400	3329
503	20240102	130500	201177202000	45450	45300	45550	45250	7724
504	20240102	130400	200826553550	45200	45350	45350	45150	16933
505	20240102	130300	200060770200	45350	45450	45500	45250	16743
506	20240102	130200	199301635650	45450	45600	45650	45400	14039
507	20240102	130100	198662592450	45600	45900	45900	45550	9711
508	20240102	130000	198218841900	45900	45800	45950	45750	3102
509	20240102	125900	198076582850	45800	45800	45850	45750	4943
510	20240102	125800	197850316800	45850	45750	45900	45650	5351
511	20240102	125700	197605317450	45750	45700	45800	45600	19545
512	20240102	125600	196712535200	45650	46050	46100	45650	13431
513	20240102	125500	196096951550	46100	46050	46100	45800	19188
514	20240102	125400	195215218700	46050	46100	46150	46050	5842
515	20240102	125300	194946067800	46100	46150	46200	46100	2311
516	20240102	125200	194839442050	46150	46150	46200	46100	2312
517	20240102	125100	194732775150	46200	46150	46250	46150	1510
518	20240102	125000	194663073000	46250	46300	46350	46100	5629
519	20240102	124900	194403028250	46350	46450	46450	46300	1759
520	20240102	124800	194321469500	46450	46450	46500	46200	3157
521	20240102	124700	194174863900	46150	46200	46450	46100	8978
522	20240102	124600	193759894750	46200	46200	46250	46200	3200
523	20240102	124500	193612014250	46250	46250	46300	46200	2336
524	20240102	124400	193504002350	46250	46250	46350	46250	2800
525	20240102	124300	193374448550	46250	46350	46400	46250	2106
526	20240102	124200	193276924950	46350	46450	46500	46350	3953
527	20240102	124100	193093374650	46450	46350	46450	46350	3176
528	20240102	124000	192946000450	46350	46250	46400	46100	3816
529	20240102	123900	192769489400	46250	46350	46350	46200	1968
530	20240102	123800	192678452750	46350	46050	46350	46050	5780
531	20240102	123700	192411874100	46100	46200	46250	46050	8182
532	20240102	123600	192034303250	46250	46400	46450	46150	10137
533	20240102	123500	191565477900	46450	46400	46550	46350	5103
534	20240102	123400	191328468800	46400	46350	46450	46300	2293
535	20240102	123300	191222136400	46300	46400	46450	46250	5834
536	20240102	123200	190952024250	46450	46350	46500	46250	6611
537	20240102	123100	190645668600	46400	46450	46600	46350	9066
538	20240102	123000	190224890150	46450	46600	46600	46450	6596
539	20240102	122900	189918238100	46550	46650	46650	46550	4299
540	20240102	122800	189718027800	46650	46600	46700	46550	3735
541	20240102	122700	189543892100	46550	46800	46900	46550	8204
542	20240102	122600	189160955750	46800	46900	46900	46700	6382
543	20240102	122500	188862305900	46900	46700	47000	46700	5241
544	20240102	122400	188616875650	46700	46850	46900	46700	4462
545	20240102	122300	188408244000	46900	46500	46900	46500	6689
546	20240102	122200	188096119300	46500	46600	46650	46500	6620
547	20240102	122100	187788034400	46650	46650	46700	46500	9053
548	20240102	122000	187366333450	46600	46850	46900	46550	7838
549	20240102	121900	187000390550	46900	46600	46950	46550	6620
550	20240102	121800	186691049750	46600	47000	47050	46500	19831
551	20240102	121700	185765051750	47000	46950	47100	46900	8225
552	20240102	121600	185378663350	47000	47050	47200	47000	7874
553	20240102	121500	185008059650	47050	47350	47400	47000	10287
554	20240102	121400	184522897250	47350	47550	47600	47300	8360
555	20240102	121300	184126019800	47550	47200	47600	47150	12440
556	20240102	121200	183536091750	47150	47300	47300	47150	6626
557	20240102	121100	183223281000	47250	47200	47400	47050	12223
558	20240102	121000	182646505050	47200	47150	47650	47150	25462
559	20240102	120900	181439216700	47200	47300	47350	47100	10561
560	20240102	120800	180940498700	47350	47100	47400	47100	13291
561	20240102	120700	180312481650	47050	46800	47100	46800	5661
562	20240102	120600	180046747850	46800	46800	46950	46750	8735
563	20240102	120500	179637678550	46750	46950	47000	46700	9076
564	20240102	120400	179212926450	47000	47250	47350	46800	23930
565	20240102	120300	178087394800	47250	47400	47700	47250	40743
566	20240102	120200	176153172150	47350	47200	47500	47150	45929
567	20240102	120100	173978191200	47200	46550	47200	46550	51098
568	20240102	120000	171580871050	46550	46700	46700	46500	8647
569	20240102	115900	171177941100	46700	46550	46700	46500	10657
570	20240102	115800	170681411450	46550	46400	46600	46400	6831
571	20240102	115700	170363595150	46400	46250	46450	46250	5672
572	20240102	115600	170100568900	46250	46000	46250	45950	7264
573	20240102	115500	169765461350	46000	46100	46100	45900	5913
574	20240102	115400	169493613200	46100	46050	46150	46050	4550
575	20240102	115300	169283905450	46050	46300	46350	46000	7140
576	20240102	115200	168954590650	46300	46350	46450	46250	2259
577	20240102	115100	168849827600	46250	46300	46400	46200	3726
578	20240102	115000	168677423450	46300	46350	46400	46300	1210
579	20240102	114900	168621348450	46350	46250	46350	46150	4538
580	20240102	114800	168411495600	46200	46400	46450	46200	2994
581	20240102	114700	168272891000	46450	46500	46550	46450	3815
582	20240102	114600	168095438350	46500	46400	46550	46300	3323
583	20240102	114500	167941174750	46450	46450	46650	46450	8591
584	20240102	114400	167541241800	46450	46500	46500	46350	3428
585	20240102	114300	167382073500	46500	46450	46550	46400	4069
586	20240102	114200	167192855900	46450	46100	46500	46100	8125
587	20240102	114100	166816237800	46100	46150	46250	46050	3345
588	20240102	114000	166661992500	46100	46250	46250	46100	10106
589	20240102	113900	166195135150	46200	46200	46250	46200	3762
590	20240102	113800	166021296400	46200	46200	46300	46150	3306
591	20240102	113700	165868533050	46200	46100	46300	46100	4246
592	20240102	113600	165672217950	46100	46000	46300	46000	4814
593	20240102	113500	165449854300	46050	46300	46350	45800	20378
594	20240102	113400	164511070150	46300	46450	46450	46300	6888
595	20240102	113300	164191645050	46400	46450	46500	46400	3902
596	20240102	113200	164010397200	46450	46450	46650	46400	10207
597	20240102	113100	163535602550	46450	46450	46550	46450	3204
598	20240102	113000	163386616500	46450	46450	46600	46450	5575
599	20240102	112900	163127259500	46450	46650	46700	46400	11289
600	20240102	112800	162602390500	46650	46500	46800	46450	15565
601	20240102	112700	161875532700	46450	46700	46700	46350	12323
602	20240102	112600	161301951000	46700	46550	46700	46450	16183
603	20240102	112500	160548329900	46550	46250	46550	46200	11597
604	20240102	112400	160010181400	46300	46500	46500	46150	8008
605	20240102	112300	159639101100	46450	46500	46650	46350	23675
606	20240102	112200	158537167700	46550	45950	46600	45950	20381
607	20240102	112100	157591972150	45950	46000	46100	45950	4797
608	20240102	112000	157371277200	45950	46250	46250	45900	14448
609	20240102	111900	156705998700	46300	46150	46300	46050	8329
610	20240102	111800	156321751850	46250	46350	46550	46150	30656
611	20240102	111700	154899958400	46350	46300	46350	45950	21095
612	20240102	111600	153924739250	46250	46150	46350	46100	38242
613	20240102	111500	152155694500	46150	45500	46150	45500	37102
614	20240102	111400	150451076400	45450	45450	45650	45400	8635
615	20240102	111300	150058445950	45500	45600	45650	45400	8890
616	20240102	111200	149653450500	45650	45700	45750	45600	9401
617	20240102	111100	149224007300	45700	45800	45900	45550	31822
618	20240102	111000	147769013500	45850	45700	45850	45700	22570
619	20240102	110900	146735662850	45750	45500	45800	45400	32179
620	20240102	110800	145265994850	45450	45350	45600	45150	22106
621	20240102	110700	144261095150	45350	45150	45500	45100	26512
622	20240102	110600	143060564950	45150	45300	45350	45150	20718
623	20240102	110500	142124014250	45300	45450	45550	45200	43338
624	20240102	110400	140160350400	45450	45500	45700	45400	31180
625	20240102	110300	138741702600	45500	45650	45750	45450	35516
626	20240102	110200	137123383200	45650	46000	46150	45500	66895
627	20240102	110100	134061792400	46050	46150	46300	46000	23926
628	20240102	110000	132956984850	46200	46050	46350	46000	33208
629	20240102	105900	131425242600	46100	46200	46250	46050	34558
630	20240102	105800	129829821400	46200	46400	46500	46150	38734
631	20240102	105700	128036609300	46350	46750	46750	46350	33683
632	20240102	105600	126470292400	46700	46750	46900	46500	29087
633	20240102	105500	125112013800	46800	47300	47400	46550	46430
634	20240102	105400	122931485550	47300	47400	47450	46800	47921
635	20240102	105300	120674198500	47400	47300	47450	47000	29023
636	20240102	105200	119303805800	47300	47900	47900	47150	61105
637	20240102	105100	116406787300	47900	48050	48150	47850	57072
638	20240102	105000	113667824850	48050	47450	48500	47300	181518
639	20240102	104900	104942254200	47450	47250	47800	46750	96667
640	20240102	104800	100351100650	47200	46600	47400	46600	36950
641	20240102	104700	98611490450	46600	46550	46900	46500	25436
642	20240102	104600	97422693250	46550	46350	46650	46250	25117
643	20240102	104500	96256541750	46350	46550	46600	46100	45181
644	20240102	104400	94161221950	46650	47450	47500	46550	68205
645	20240102	104300	90959076650	47450	47250	47700	47050	61896
646	20240102	104200	88024194700	47300	46700	47550	46650	97869
647	20240102	104100	83402378500	46700	46800	47200	46600	93186
648	20240102	104000	79027717700	46800	46700	46900	46500	27445
649	20240102	103900	77744025800	46600	46500	46950	46100	53195
650	20240102	103800	75260594000	46350	45950	46600	45850	34331
651	20240102	103700	73674931800	45950	46100	46550	45950	36433
652	20240102	103600	71990054200	46000	46250	46400	45750	56105
653	20240102	103500	69408144150	46300	46650	46850	46200	54348
654	20240102	103400	66877806550	46600	46400	47300	46250	130602
655	20240102	103300	60755189750	46350	45250	46700	45250	129670
656	20240102	103200	54752166850	45550	45550	45700	45150	50416
657	20240102	103100	52466377800	45600	45850	45900	45200	51223
658	20240102	103000	50132763100	45850	45500	45900	45050	80154
659	20240102	102900	46483415100	45500	44750	45700	44700	127652
660	20240102	102800	40723865750	44700	44200	44750	44150	62937
661	20240102	102700	37928636100	44150	44150	44150	44150	0
662	20240102	102600	37928636100	44150	44050	44150	43900	23703
663	20240102	102500	36883183600	44050	43900	44100	43750	31451
664	20240102	102400	35499371750	43850	43650	44000	43400	19707
665	20240102	102300	34637145800	43650	43750	43800	43650	11720
666	20240102	102200	34124596650	43750	43450	43750	43350	15071
667	20240102	102100	33469546900	43450	43800	43950	43450	21179
668	20240102	102000	32544078050	43800	43850	44100	43750	50299
669	20240102	101900	30333084350	43850	43500	44000	43450	56317
670	20240102	101800	27864125650	43500	43400	43550	43250	17401
671	20240102	101700	27109525900	43400	43700	43750	43400	11697
672	20240102	101600	26600264300	43600	43300	43800	43250	40511
673	20240102	101500	24831652750	43300	43450	43600	43150	22343
674	20240102	101400	23862528100	43450	43650	43650	43450	15020
675	20240102	101300	23208167600	43650	43250	43700	43150	30008
676	20240102	101200	21903688900	43200	43600	43850	43150	41672
677	20240102	101100	20086452750	43600	43650	43850	43400	44757
678	20240102	101000	18133603150	43600	43050	43950	43050	113401
679	20240102	100900	13184926950	43100	43400	43450	42900	61102
680	20240102	100800	10552071200	43450	42550	43450	42450	80916
681	20240102	100700	7067996950	42500	42050	42600	42050	51883
682	20240102	100600	4866477050	42050	41500	42100	41450	37568
683	20240102	100500	3298551250	41500	41350	41550	41300	16798
684	20240102	100400	2602665200	41350	40750	41400	40700	16671
685	20240102	100300	1917576800	40700	40650	40850	40650	10200
686	20240102	100200	1502035450	40650	40450	40700	40400	10332
687	20240102	100100	1082048600	40500	40600	40650	40300	5031
688	20240102	100000	878673200	40600	40150	40700	40100	20153