KissMeData/272450/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210000	2173970800	12850	12850	12850	12850	1176
3	20240110	205900	2173970800	12850	12850	12850	12850	0
4	20240110	205800	2173970800	12850	12850	12850	12850	0
5	20240110	205700	2173970800	12850	12850	12850	12850	0
6	20240110	205600	2173970800	12850	12850	12850	12850	0
7	20240110	205500	2173970800	12850	12850	12850	12850	0
8	20240110	205400	2173970800	12850	12850	12850	12850	0
9	20240110	205300	2173970800	12850	12850	12850	12850	0
10	20240110	205200	2173970800	12850	12850	12850	12850	0
11	20240110	205100	2173970800	12850	12850	12850	12850	0
12	20240110	205000	2173970800	12850	12850	12850	12850	0
13	20240110	204900	2173970800	12850	12850	12850	12850	0
14	20240110	204800	2173970800	12850	12850	12850	12850	0
15	20240110	204700	2173970800	12850	12850	12850	12850	0
16	20240110	204600	2173970800	12850	12850	12850	12850	0
17	20240110	204500	2173970800	12850	12850	12850	12850	0
18	20240110	204400	2173970800	12850	12850	12850	12850	0
19	20240110	204300	2173970800	12850	12850	12850	12850	0
20	20240110	204200	2173970800	12850	12850	12850	12850	0
21	20240110	204100	2173970800	12850	12850	12850	12850	0
22	20240110	204000	2173970800	12850	12850	12850	12850	0
23	20240110	203900	2173970800	12850	12850	12850	12850	0
24	20240110	203800	2173970800	12850	12850	12850	12850	0
25	20240110	203700	2173970800	12850	12850	12850	12850	0
26	20240110	203600	2173970800	12850	12850	12850	12850	0
27	20240110	203500	2173970800	12850	12850	12850	12850	0
28	20240110	203400	2173970800	12850	12850	12850	12850	0
29	20240110	203300	2173970800	12850	12850	12850	12850	0
30	20240110	203200	2173970800	12850	12850	12850	12850	0
31	20240110	203100	2173970800	12850	12850	12850	12850	0
32	20240110	203000	2173970800	12850	12850	12850	12850	1176
33	20240110	202900	2173970800	12850	12850	12850	12850	0
34	20240110	202800	2173970800	12850	12850	12850	12850	0
35	20240110	202700	2173970800	12850	12850	12850	12850	0
36	20240110	202600	2173970800	12850	12850	12850	12850	0
37	20240110	202500	2173970800	12850	12850	12850	12850	0
38	20240110	202400	2173970800	12850	12850	12850	12850	0
39	20240110	202300	2173970800	12850	12850	12850	12850	0
40	20240110	202200	2173970800	12850	12850	12850	12850	0
41	20240110	202100	2173970800	12850	12850	12850	12850	0
42	20240110	202000	2173970800	12850	12850	12850	12850	0
43	20240110	201900	2173970800	12850	12850	12850	12850	0
44	20240110	201800	2173970800	12850	12850	12850	12850	0
45	20240110	201700	2173970800	12850	12850	12850	12850	0
46	20240110	201600	2173970800	12850	12850	12850	12850	0
47	20240110	201500	2173970800	12850	12850	12850	12850	0
48	20240110	201400	2173970800	12850	12850	12850	12850	0
49	20240110	201300	2173970800	12850	12850	12850	12850	0
50	20240110	201200	2173970800	12850	12850	12850	12850	0
51	20240110	201100	2173970800	12850	12850	12850	12850	0
52	20240110	201000	2173970800	12850	12850	12850	12850	0
53	20240110	200900	2173970800	12850	12850	12850	12850	0
54	20240110	200800	2173970800	12850	12850	12850	12850	0
55	20240110	200700	2173970800	12850	12850	12850	12850	0
56	20240110	200600	2173970800	12850	12850	12850	12850	0
57	20240110	200500	2173970800	12850	12850	12850	12850	0
58	20240110	200400	2173970800	12850	12850	12850	12850	0
59	20240110	200300	2173970800	12850	12850	12850	12850	0
60	20240110	200200	2173970800	12850	12850	12850	12850	0
61	20240110	200100	2173970800	12850	12850	12850	12850	0
62	20240110	200000	2173970800	12850	12850	12850	12850	1176
63	20240110	195900	2173970800	12850	12850	12850	12850	0
64	20240110	195800	2173970800	12850	12850	12850	12850	0
65	20240110	195700	2173970800	12850	12850	12850	12850	0
66	20240110	195600	2173970800	12850	12850	12850	12850	0
67	20240110	195500	2173970800	12850	12850	12850	12850	0
68	20240110	195400	2173970800	12850	12850	12850	12850	0
69	20240110	195300	2173970800	12850	12850	12850	12850	0
70	20240110	195200	2173970800	12850	12850	12850	12850	0
71	20240110	195100	2173970800	12850	12850	12850	12850	0
72	20240110	195000	2173970800	12850	12850	12850	12850	0
73	20240110	194900	2173970800	12850	12850	12850	12850	0
74	20240110	194800	2173970800	12850	12850	12850	12850	0
75	20240110	194700	2173970800	12850	12850	12850	12850	0
76	20240110	194600	2173970800	12850	12850	12850	12850	0
77	20240110	194500	2173970800	12850	12850	12850	12850	0
78	20240110	194400	2173970800	12850	12850	12850	12850	0
79	20240110	194300	2173970800	12850	12850	12850	12850	0
80	20240110	194200	2173970800	12850	12850	12850	12850	0
81	20240110	194100	2173970800	12850	12850	12850	12850	0
82	20240110	194000	2173970800	12850	12850	12850	12850	0
83	20240110	193900	2173970800	12850	12850	12850	12850	0
84	20240110	193800	2173970800	12850	12850	12850	12850	0
85	20240110	193700	2173970800	12850	12850	12850	12850	0
86	20240110	193600	2173970800	12850	12850	12850	12850	0
87	20240110	193500	2173970800	12850	12850	12850	12850	0
88	20240110	193400	2173970800	12850	12850	12850	12850	0
89	20240110	193300	2173970800	12850	12850	12850	12850	0
90	20240110	193200	2173970800	12850	12850	12850	12850	0
91	20240110	193100	2173970800	12850	12850	12850	12850	0
92	20240110	193000	2173970800	12850	12850	12850	12850	1176
93	20240110	192900	2173970800	12850	12850	12850	12850	0
94	20240110	192800	2173970800	12850	12850	12850	12850	0
95	20240110	192700	2173970800	12850	12850	12850	12850	0
96	20240110	192600	2173970800	12850	12850	12850	12850	0
97	20240110	192500	2173970800	12850	12850	12850	12850	0
98	20240110	192400	2173970800	12850	12850	12850	12850	0
99	20240110	192300	2173970800	12850	12850	12850	12850	0
100	20240110	192200	2173970800	12850	12850	12850	12850	0
101	20240110	192100	2173970800	12850	12850	12850	12850	0
102	20240110	192000	2173970800	12850	12850	12850	12850	0
103	20240110	191900	2173970800	12850	12850	12850	12850	0
104	20240110	191800	2173970800	12850	12850	12850	12850	0
105	20240110	191700	2173970800	12850	12850	12850	12850	0
106	20240110	191600	2173970800	12850	12850	12850	12850	0
107	20240110	191500	2173970800	12850	12850	12850	12850	0
108	20240110	191400	2173970800	12850	12850	12850	12850	0
109	20240110	191300	2173970800	12850	12850	12850	12850	0
110	20240110	191200	2173970800	12850	12850	12850	12850	0
111	20240110	191100	2173970800	12850	12850	12850	12850	0
112	20240110	191000	2173970800	12850	12850	12850	12850	0
113	20240110	190900	2173970800	12850	12850	12850	12850	0
114	20240110	190800	2173970800	12850	12850	12850	12850	0
115	20240110	190700	2173970800	12850	12850	12850	12850	0
116	20240110	190600	2173970800	12850	12850	12850	12850	0
117	20240110	190500	2173970800	12850	12850	12850	12850	0
118	20240110	190400	2173970800	12850	12850	12850	12850	0
119	20240110	190300	2173970800	12850	12850	12850	12850	0
120	20240110	190200	2173970800	12850	12850	12850	12850	0
121	20240110	190100	2173970800	12850	12850	12850	12850	0
122	20240110	190000	2173970800	12850	12850	12850	12850	1176
123	20240110	185900	2173970800	12850	12850	12850	12850	0
124	20240110	185800	2173970800	12850	12850	12850	12850	0
125	20240110	185700	2173970800	12850	12850	12850	12850	0
126	20240110	185600	2173970800	12850	12850	12850	12850	0
127	20240110	185500	2173970800	12850	12850	12850	12850	0
128	20240110	185400	2173970800	12850	12850	12850	12850	0
129	20240110	185300	2173970800	12850	12850	12850	12850	0
130	20240110	185200	2173970800	12850	12850	12850	12850	0
131	20240110	185100	2173970800	12850	12850	12850	12850	0
132	20240110	185000	2173970800	12850	12850	12850	12850	0
133	20240110	184900	2173970800	12850	12850	12850	12850	0
134	20240110	184800	2173970800	12850	12850	12850	12850	0
135	20240110	184700	2173970800	12850	12850	12850	12850	0
136	20240110	184600	2173970800	12850	12850	12850	12850	0
137	20240110	184500	2173970800	12850	12850	12850	12850	0
138	20240110	184400	2173970800	12850	12850	12850	12850	0
139	20240110	184300	2173970800	12850	12850	12850	12850	0
140	20240110	184200	2173970800	12850	12850	12850	12850	0
141	20240110	184100	2173970800	12850	12850	12850	12850	0
142	20240110	184000	2173970800	12850	12850	12850	12850	0
143	20240110	183900	2173970800	12850	12850	12850	12850	0
144	20240110	183800	2173970800	12850	12850	12850	12850	0
145	20240110	183700	2173970800	12850	12850	12850	12850	0
146	20240110	183600	2173970800	12850	12850	12850	12850	0
147	20240110	183500	2173970800	12850	12850	12850	12850	0
148	20240110	183400	2173970800	12850	12850	12850	12850	0
149	20240110	183300	2173970800	12850	12850	12850	12850	0
150	20240110	183200	2173970800	12850	12850	12850	12850	0
151	20240110	183100	2173970800	12850	12850	12850	12850	0
152	20240110	183000	2173970800	12850	12850	12850	12850	1176
153	20240110	182900	2173970800	12850	12850	12850	12850	0
154	20240110	182800	2173970800	12850	12850	12850	12850	0
155	20240110	182700	2173970800	12850	12850	12850	12850	0
156	20240110	182600	2173970800	12850	12850	12850	12850	0
157	20240110	182500	2173970800	12850	12850	12850	12850	0
158	20240110	182400	2173970800	12850	12850	12850	12850	0
159	20240110	182300	2173970800	12850	12850	12850	12850	0
160	20240110	182200	2173970800	12850	12850	12850	12850	0
161	20240110	182100	2173970800	12850	12850	12850	12850	0
162	20240110	182000	2173970800	12850	12850	12850	12850	0
163	20240110	181900	2173970800	12850	12850	12850	12850	0
164	20240110	181800	2173970800	12850	12850	12850	12850	0
165	20240110	181700	2173970800	12850	12850	12850	12850	0
166	20240110	181600	2173970800	12850	12850	12850	12850	0
167	20240110	181500	2173970800	12850	12850	12850	12850	0
168	20240110	181400	2173970800	12850	12850	12850	12850	0
169	20240110	181300	2173970800	12850	12850	12850	12850	0
170	20240110	181200	2173970800	12850	12850	12850	12850	0
171	20240110	181100	2173970800	12850	12850	12850	12850	0
172	20240110	181000	2173970800	12850	12850	12850	12850	0
173	20240110	180900	2173970800	12850	12850	12850	12850	0
174	20240110	180800	2173970800	12850	12850	12850	12850	0
175	20240110	180700	2173970800	12850	12850	12850	12850	0
176	20240110	180600	2173970800	12850	12850	12850	12850	0
177	20240110	180500	2173970800	12850	12850	12850	12850	0
178	20240110	180400	2173970800	12850	12850	12850	12850	0
179	20240110	180300	2173970800	12850	12850	12850	12850	0
180	20240110	180200	2173970800	12850	12850	12850	12850	0
181	20240110	180100	2173970800	12850	12850	12850	12850	0
182	20240110	180000	2173970800	12850	12850	12850	12850	1176
183	20240110	175900	2173970800	12850	12850	12850	12850	0
184	20240110	175800	2173970800	12850	12850	12850	12850	0
185	20240110	175700	2173970800	12850	12850	12850	12850	0
186	20240110	175600	2173970800	12850	12850	12850	12850	0
187	20240110	175500	2173970800	12850	12850	12850	12850	0
188	20240110	175400	2173970800	12850	12850	12850	12850	0
189	20240110	175300	2173970800	12850	12850	12850	12850	0
190	20240110	175200	2173970800	12850	12850	12850	12850	0
191	20240110	175100	2173970800	12850	12850	12850	12850	0
192	20240110	175000	2173970800	12850	12850	12850	12850	0
193	20240110	174900	2173970800	12850	12850	12850	12850	0
194	20240110	174800	2173970800	12850	12850	12850	12850	0
195	20240110	174700	2173970800	12850	12850	12850	12850	0
196	20240110	174600	2173970800	12850	12850	12850	12850	0
197	20240110	174500	2173970800	12850	12850	12850	12850	0
198	20240110	174400	2173970800	12850	12850	12850	12850	0
199	20240110	174300	2173970800	12850	12850	12850	12850	0
200	20240110	174200	2173970800	12850	12850	12850	12850	0
201	20240110	174100	2173970800	12850	12850	12850	12850	0
202	20240110	174000	2173970800	12850	12850	12850	12850	0
203	20240110	173900	2173970800	12850	12850	12850	12850	0
204	20240110	173800	2173970800	12850	12850	12850	12850	0
205	20240110	173700	2173970800	12850	12850	12850	12850	0
206	20240110	173600	2173970800	12850	12850	12850	12850	0
207	20240110	173500	2173970800	12850	12850	12850	12850	0
208	20240110	173400	2173970800	12850	12850	12850	12850	0
209	20240110	173300	2173970800	12850	12850	12850	12850	0
210	20240110	173200	2173970800	12850	12850	12850	12850	0
211	20240110	173100	2173970800	12850	12850	12850	12850	0
212	20240110	173000	2173970800	12850	12850	12850	12850	1176
213	20240110	172900	2173970800	12850	12850	12850	12850	0
214	20240110	172800	2173970800	12850	12850	12850	12850	0
215	20240110	172700	2173970800	12850	12850	12850	12850	0
216	20240110	172600	2173970800	12850	12850	12850	12850	0
217	20240110	172500	2173970800	12850	12850	12850	12850	0
218	20240110	172400	2173970800	12850	12850	12850	12850	0
219	20240110	172300	2173970800	12850	12850	12850	12850	0
220	20240110	172200	2173970800	12850	12850	12850	12850	0
221	20240110	172100	2173970800	12850	12850	12850	12850	0
222	20240110	172000	2173970800	12850	12850	12850	12850	0
223	20240110	171900	2173970800	12850	12850	12850	12850	0
224	20240110	171800	2173970800	12850	12850	12850	12850	0
225	20240110	171700	2173970800	12850	12850	12850	12850	0
226	20240110	171600	2173970800	12850	12850	12850	12850	0
227	20240110	171500	2173970800	12850	12850	12850	12850	0
228	20240110	171400	2173970800	12850	12850	12850	12850	0
229	20240110	171300	2173970800	12850	12850	12850	12850	0
230	20240110	171200	2173970800	12850	12850	12850	12850	0
231	20240110	171100	2173970800	12850	12850	12850	12850	0
232	20240110	171000	2173970800	12850	12850	12850	12850	0
233	20240110	170900	2173970800	12850	12850	12850	12850	0
234	20240110	170800	2173970800	12850	12850	12850	12850	0
235	20240110	170700	2173970800	12850	12850	12850	12850	0
236	20240110	170600	2173970800	12850	12850	12850	12850	0
237	20240110	170500	2173970800	12850	12850	12850	12850	0
238	20240110	170400	2173970800	12850	12850	12850	12850	0
239	20240110	170300	2173970800	12850	12850	12850	12850	0
240	20240110	170200	2173970800	12850	12850	12850	12850	0
241	20240110	170100	2173970800	12850	12850	12850	12850	0
242	20240110	170000	2173970800	12850	12850	12850	12850	1176
243	20240110	165900	2173970800	12850	12850	12850	12850	0
244	20240110	165800	2173970800	12850	12850	12850	12850	0
245	20240110	165700	2173970800	12850	12850	12850	12850	0
246	20240110	165600	2173970800	12850	12850	12850	12850	0
247	20240110	165500	2173970800	12850	12850	12850	12850	0
248	20240110	165400	2173970800	12850	12850	12850	12850	0
249	20240110	165300	2173970800	12850	12850	12850	12850	0
250	20240110	165200	2173970800	12850	12850	12850	12850	0
251	20240110	165100	2173970800	12850	12850	12850	12850	0
252	20240110	165000	2173970800	12850	12850	12850	12850	0
253	20240110	164900	2173970800	12850	12850	12850	12850	0
254	20240110	164800	2173970800	12850	12850	12850	12850	0
255	20240110	164700	2173970800	12850	12850	12850	12850	0
256	20240110	164600	2173970800	12850	12850	12850	12850	0
257	20240110	164500	2173970800	12850	12850	12850	12850	0
258	20240110	164400	2173970800	12850	12850	12850	12850	0
259	20240110	164300	2173970800	12850	12850	12850	12850	0
260	20240110	164200	2173970800	12850	12850	12850	12850	0
261	20240110	164100	2173970800	12850	12850	12850	12850	0
262	20240110	164000	2173970800	12850	12850	12850	12850	0
263	20240110	163900	2173970800	12850	12850	12850	12850	0
264	20240110	163800	2173970800	12850	12850	12850	12850	0
265	20240110	163700	2173970800	12850	12850	12850	12850	0
266	20240110	163600	2173970800	12850	12850	12850	12850	0
267	20240110	163500	2173970800	12850	12850	12850	12850	0
268	20240110	163400	2173970800	12850	12850	12850	12850	0
269	20240110	163300	2173970800	12850	12850	12850	12850	0
270	20240110	163200	2173970800	12850	12850	12850	12850	0
271	20240110	163100	2173970800	12850	12850	12850	12850	0
272	20240110	163000	2173970800	12850	12850	12850	12850	1176
273	20240110	162900	2173970800	12850	12850	12850	12850	0
274	20240110	162800	2173970800	12850	12850	12850	12850	0
275	20240110	162700	2173970800	12850	12850	12850	12850	0
276	20240110	162600	2173970800	12850	12850	12850	12850	0
277	20240110	162500	2173970800	12850	12850	12850	12850	0
278	20240110	162400	2173970800	12850	12850	12850	12850	0
279	20240110	162300	2173970800	12850	12850	12850	12850	0
280	20240110	162200	2173970800	12850	12850	12850	12850	0
281	20240110	162100	2173970800	12850	12850	12850	12850	0
282	20240110	162000	2173970800	12850	12850	12850	12850	0
283	20240110	161900	2173970800	12850	12850	12850	12850	0
284	20240110	161800	2173970800	12850	12850	12850	12850	0
285	20240110	161700	2173970800	12850	12850	12850	12850	0
286	20240110	161600	2173970800	12850	12850	12850	12850	0
287	20240110	161500	2173970800	12850	12850	12850	12850	0
288	20240110	161400	2173970800	12850	12850	12850	12850	0
289	20240110	161300	2173970800	12850	12850	12850	12850	0
290	20240110	161200	2173970800	12850	12850	12850	12850	0
291	20240110	161100	2173970800	12850	12850	12850	12850	0
292	20240110	161000	2173970800	12850	12850	12850	12850	0
293	20240110	160900	2173970800	12850	12850	12850	12850	0
294	20240110	160800	2173970800	12850	12850	12850	12850	0
295	20240110	160700	2173970800	12850	12850	12850	12850	0
296	20240110	160600	2173970800	12850	12850	12850	12850	0
297	20240110	160500	2173970800	12850	12850	12850	12850	0
298	20240110	160400	2173970800	12850	12850	12850	12850	0
299	20240110	160300	2173970800	12850	12850	12850	12850	0
300	20240110	160200	2173970800	12850	12850	12850	12850	0
301	20240110	160100	2173970800	12850	12850	12850	12850	0
302	20240110	160000	2173970800	12850	12850	12850	12850	1176
303	20240110	155900	2173970800	12850	12850	12850	12850	0
304	20240110	155800	2173970800	12850	12850	12850	12850	0
305	20240110	155700	2173970800	12850	12850	12850	12850	0
306	20240110	155600	2173970800	12850	12850	12850	12850	0
307	20240110	155500	2173970800	12850	12850	12850	12850	0
308	20240110	155400	2173970800	12850	12850	12850	12850	0
309	20240110	155300	2173970800	12850	12850	12850	12850	0
310	20240110	155200	2173970800	12850	12850	12850	12850	0
311	20240110	155100	2173970800	12850	12850	12850	12850	0
312	20240110	155000	2173970800	12850	12850	12850	12850	0
313	20240110	154900	2173970800	12850	12850	12850	12850	0
314	20240110	154800	2173970800	12850	12850	12850	12850	0
315	20240110	154700	2173970800	12850	12850	12850	12850	0
316	20240110	154600	2173970800	12850	12850	12850	12850	0
317	20240110	154500	2173970800	12850	12850	12850	12850	0
318	20240110	154400	2173970800	12850	12850	12850	12850	0
319	20240110	154300	2173970800	12850	12850	12850	12850	0
320	20240110	154200	2173970800	12850	12850	12850	12850	0
321	20240110	154100	2173970800	12850	12850	12850	12850	0
322	20240110	154000	2173970800	12850	12850	12850	12850	0
323	20240110	153900	2173970800	12850	12850	12850	12850	0
324	20240110	153800	2173970800	12850	12850	12850	12850	0
325	20240110	153700	2173970800	12850	12850	12850	12850	0
326	20240110	153600	2173970800	12850	12850	12850	12850	0
327	20240110	153500	2173970800	12850	12850	12850	12850	0
328	20240110	153400	2173970800	12850	12850	12850	12850	0
329	20240110	153300	2173970800	12850	12850	12850	12850	0
330	20240110	153200	2173970800	12850	12850	12850	12850	0
331	20240110	153100	2173970800	12850	12850	12850	12850	0
332	20240110	153000	2173970800	12850	12850	12850	12850	2352
333	20240110	152900	2158859200	12860	12860	12860	12860	0
334	20240110	152800	2158859200	12860	12860	12860	12860	0
335	20240110	152700	2158859200	12860	12860	12860	12860	0
336	20240110	152600	2158859200	12860	12860	12860	12860	0
337	20240110	152500	2158859200	12860	12860	12860	12860	0
338	20240110	152400	2158859200	12860	12860	12860	12860	0
339	20240110	152300	2158859200	12860	12860	12860	12860	0
340	20240110	152200	2158859200	12860	12860	12860	12860	0
341	20240110	152100	2158859200	12860	12860	12860	12860	0
342	20240110	152000	2158859200	12860	12860	12860	12860	0
343	20240110	151900	2158859200	12860	12860	12860	12850	354
344	20240110	151800	2154307810	12860	12860	12870	12850	115
345	20240110	151700	2152828770	12850	12850	12850	12850	358
346	20240110	151600	2148228470	12840	12850	12860	12840	459
347	20240110	151500	2142327540	12860	12850	12860	12850	323
348	20240110	151400	2138176630	12850	12840	12850	12840	35
349	20240110	151300	2137727210	12840	12840	12840	12830	624
350	20240110	151200	2129715340	12840	12850	12850	12840	582
351	20240110	151100	2122240730	12850	12850	12850	12850	327
352	20240110	151000	2118038780	12840	12850	12850	12840	33
353	20240110	150900	2117614740	12850	12850	12850	12850	197
354	20240110	150800	2115083290	12850	12850	12850	12850	59
355	20240110	150700	2114325140	12840	12840	12840	12840	180
356	20240110	150600	2112013940	12840	12850	12850	12840	189
357	20240110	150500	2109585610	12850	12840	12850	12840	347
358	20240110	150400	2105128350	12840	12840	12840	12840	1
359	20240110	150300	2105115510	12840	12840	12840	12840	166
360	20240110	150200	2102984070	12840	12850	12850	12840	1003
361	20240110	150100	2090102120	12850	12850	12850	12850	374
362	20240110	150000	2085296220	12850	12860	12860	12840	114
363	20240110	145900	2083831160	12850	12860	12860	12850	106
364	20240110	145800	2082468310	12850	12850	12850	12850	329
365	20240110	145700	2078240660	12850	12850	12850	12850	152
366	20240110	145600	2076287460	12850	12850	12850	12850	766
367	20240110	145500	2066444360	12850	12840	12850	12840	144
368	20240110	145400	2064594950	12840	12840	12840	12840	114
369	20240110	145300	2063131190	12840	12840	12840	12830	212
370	20240110	145200	2060411110	12840	12840	12840	12840	74
371	20240110	145100	2059460950	12840	12850	12850	12840	102
372	20240110	145000	2058151260	12850	12850	12850	12820	369
373	20240110	144900	2053414230	12840	12850	12850	12840	450
374	20240110	144800	2047636020	12850	12850	12850	12840	112
375	20240110	144700	2046197180	12850	12840	12850	12840	140
376	20240110	144600	2044398870	12840	12850	12850	12840	92
377	20240110	144500	2043216700	12850	12830	12850	12820	684
378	20240110	144400	2034440100	12840	12850	12850	12840	136
379	20240110	144300	2032692970	12850	12850	12850	12830	727
380	20240110	144200	2023362960	12850	12850	12850	12850	89
381	20240110	144100	2022219310	12840	12840	12840	12830	137
382	20240110	144000	2020460780	12840	12840	12850	12840	101
383	20240110	143900	2019163280	12840	12850	12860	12840	256
384	20240110	143800	2015873660	12850	12850	12850	12850	87
385	20240110	143700	2014755710	12840	12850	12850	12840	123
386	20240110	143600	2013175510	12840	12850	12850	12840	133
387	20240110	143500	2011466690	12850	12840	12850	12840	89
388	20240110	143400	2010323260	12840	12840	12850	12830	188
389	20240110	143300	2007909180	12830	12830	12830	12830	311
390	20240110	143200	2003919050	12850	12850	12850	12830	213
391	20240110	143100	2001183970	12840	12860	12860	12840	120
392	20240110	143000	1999640830	12840	12860	12860	12840	193
393	20240110	142900	1997160040	12860	12840	12870	12840	665
394	20240110	142800	1988615280	12850	12850	12870	12850	147
395	20240110	142700	1986724990	12850	12860	12880	12850	2002
396	20240110	142600	1960986930	12860	12880	12890	12860	3244
397	20240110	142500	1919264840	12880	12880	12880	12880	288
398	20240110	142400	1915555400	12880	12880	12880	12880	21
399	20240110	142300	1915284920	12880	12880	12880	12870	154
400	20240110	142200	1913302000	12880	12880	12880	12880	107
401	20240110	142100	1911923840	12880	12880	12880	12880	395
402	20240110	142000	1906836240	12880	12870	12880	12860	443
403	20240110	141900	1901135680	12880	12880	12890	12880	119
404	20240110	141800	1899602290	12890	12870	12890	12870	538
405	20240110	141700	1892670790	12870	12890	12890	12870	171
406	20240110	141600	1890468260	12880	12880	12880	12880	48
407	20240110	141500	1889850020	12870	12870	12870	12870	341
408	20240110	141400	1885461350	12870	12870	12890	12870	224
409	20240110	141300	1882577130	12890	12880	12890	12880	110
410	20240110	141200	1881159440	12890	12890	12890	12890	121
411	20240110	141100	1879599750	12890	12880	12890	12870	304
412	20240110	141000	1875685460	12880	12890	12890	12880	173
413	20240110	140900	1873456250	12890	12890	12890	12890	158
414	20240110	140800	1871419630	12890	12900	12900	12890	137
415	20240110	140700	1869653040	12900	12900	12900	12900	21
416	20240110	140600	1869382140	12900	12900	12900	12880	2781
417	20240110	140500	1833537930	12900	12900	12910	12900	257
418	20240110	140400	1830222230	12900	12900	12910	12900	153
419	20240110	140300	1828247580	12910	12900	12910	12890	107
420	20240110	140200	1826866720	12900	12900	12900	12900	134
421	20240110	140100	1825138120	12900	12900	12910	12890	270
422	20240110	140000	1821654210	12900	12900	12900	12900	3915
423	20240110	135900	1771150710	12890	12880	12890	12880	911
424	20240110	135800	1759407970	12890	12890	12890	12890	407
425	20240110	135700	1754161740	12890	12890	12890	12890	112
426	20240110	135600	1752718060	12880	12880	12880	12880	289
427	20240110	135500	1748995740	12880	12880	12880	12880	105
428	20240110	135400	1747643340	12880	12880	12880	12870	155
429	20240110	135300	1745647010	12880	12880	12880	12880	165
430	20240110	135200	1743521810	12880	12880	12880	12870	83
431	20240110	135100	1742452780	12880	12880	12880	12870	176
432	20240110	135000	1740186900	12880	12880	12880	12870	221
433	20240110	134900	1737341240	12880	12880	12880	12870	360
434	20240110	134800	1732706940	12870	12880	12880	12870	106
435	20240110	134700	1731341670	12880	12880	12880	12870	138
436	20240110	134600	1729564240	12880	12880	12880	12880	202
437	20240110	134500	1726962480	12880	12870	12880	12870	129
438	20240110	134400	1725301280	12880	12880	12880	12880	140
439	20240110	134300	1723498080	12880	12880	12880	12870	371
440	20240110	134200	1718720600	12880	12880	12880	12880	21
441	20240110	134100	1718450120	12880	12880	12880	12880	181
442	20240110	134000	1716118840	12880	12880	12880	12880	109
443	20240110	133900	1714714920	12870	12870	12880	12860	990
444	20240110	133800	1701973170	12870	12860	12870	12860	587
445	20240110	133700	1694423690	12860	12860	12870	12860	262
446	20240110	133600	1691053700	12860	12870	12870	12860	247
447	20240110	133500	1687874830	12850	12860	12870	12850	661
448	20240110	133400	1679372310	12860	12860	12860	12860	70
449	20240110	133300	1678472110	12870	12870	12870	12860	127
450	20240110	133200	1676837820	12870	12870	12870	12860	151
451	20240110	133100	1674895070	12870	12860	12870	12860	137
452	20240110	133000	1673132540	12850	12860	12870	12850	217
453	20240110	132900	1670340260	12860	12870	12870	12860	118
454	20240110	132800	1668821910	12870	12870	12870	12870	88
455	20240110	132700	1667689350	12860	12860	12870	12860	141
456	20240110	132600	1665875390	12860	12850	12860	12850	245
457	20240110	132500	1662726550	12870	12870	12870	12870	110
458	20240110	132400	1661310850	12870	12870	12870	12870	87
459	20240110	132300	1660191160	12870	12860	12870	12840	230
460	20240110	132200	1657235200	12870	12860	12870	12850	295
461	20240110	132100	1653442220	12870	12850	12870	12850	192
462	20240110	132000	1650972900	12850	12850	12860	12850	149
463	20240110	131900	1649057370	12860	12850	12860	12840	280
464	20240110	131800	1645460150	12860	12860	12860	12850	98
465	20240110	131700	1644199910	12850	12860	12860	12850	76
466	20240110	131600	1643222870	12860	12850	12860	12850	150
467	20240110	131500	1641294590	12860	12860	12870	12860	209
468	20240110	131400	1638606190	12870	12860	12870	12860	135
469	20240110	131300	1636869420	12860	12860	12860	12860	98
470	20240110	131200	1635609140	12840	12850	12860	12840	563
471	20240110	131100	1628371110	12850	12850	12850	12850	177
472	20240110	131000	1626096660	12860	12860	12860	12860	102
473	20240110	130900	1624784940	12860	12850	12860	12850	165
474	20240110	130800	1622663760	12850	12850	12850	12850	142
475	20240110	130700	1620839060	12850	12850	12850	12850	66
476	20240110	130600	1619990960	12840	12850	12850	12840	94
477	20240110	130500	1618783110	12850	12850	12850	12850	87
478	20240110	130400	1617665160	12850	12850	12850	12850	137
479	20240110	130300	1615904710	12850	12840	12850	12840	184
480	20240110	130200	1613541240	12850	12850	12850	12850	111
481	20240110	130100	1612114890	12850	12840	12850	12830	327
482	20240110	130000	1607917480	12840	12840	12840	12840	30
483	20240110	125900	1607532280	12830	12850	12850	12830	262
484	20240110	125800	1604168570	12850	12850	12850	12850	110
485	20240110	125700	1602755070	12850	12850	12860	12850	182
486	20240110	125600	1600415530	12850	12850	12850	12840	114
487	20240110	125500	1598951060	12860	12860	12860	12850	162
488	20240110	125400	1596868380	12850	12850	12860	12850	130
489	20240110	125300	1595197220	12840	12860	12860	12840	94
490	20240110	125200	1593988480	12860	12860	12860	12860	22
491	20240110	125100	1593705560	12860	12860	12860	12840	247
492	20240110	125000	1590532270	12870	12870	12870	12850	175
493	20240110	124900	1588281480	12870	12870	12870	12860	127
494	20240110	124800	1586647170	12870	12870	12870	12870	128
495	20240110	124700	1584999810	12860	12860	12860	12860	164
496	20240110	124600	1582890770	12860	12860	12860	12860	111
497	20240110	124500	1581463310	12860	12860	12860	12860	97
498	20240110	124400	1580215890	12850	12860	12860	12840	36
499	20240110	124300	1579753180	12860	12850	12870	12840	227
500	20240110	124200	1576836240	12860	12870	12870	12860	88
501	20240110	124100	1575704340	12870	12860	12870	12860	93
502	20240110	124000	1574507690	12860	12860	12870	12860	283
503	20240110	123900	1570867650	12850	12870	12870	12850	98
504	20240110	123800	1569607010	12840	12860	12870	12840	142
505	20240110	123700	1567780960	12860	12850	12860	12850	308
506	20240110	123600	1563822490	12860	12870	12870	12860	120
507	20240110	123500	1562278100	12870	12860	12870	12860	279
508	20240110	123400	1558689970	12870	12870	12870	12870	91
509	20240110	123300	1557518800	12870	12870	12870	12860	136
510	20240110	123200	1555768490	12860	12860	12860	12850	142
511	20240110	123100	1553942670	12860	12870	12870	12860	134
512	20240110	123000	1552218570	12870	12850	12870	12850	142
513	20240110	122900	1550392430	12860	12860	12860	12860	91
514	20240110	122800	1549222170	12860	12860	12860	12840	142
515	20240110	122700	1547396230	12830	12850	12850	12830	270
516	20240110	122600	1543930860	12860	12860	12860	12860	128
517	20240110	122500	1542284780	12860	12860	12860	12860	88
518	20240110	122400	1541153100	12860	12850	12860	12850	133
519	20240110	122300	1539442750	12860	12860	12860	12860	118
520	20240110	122200	1537925270	12860	12850	12860	12850	519
521	20240110	122100	1531252490	12850	12840	12850	12840	43
522	20240110	122000	1530700170	12840	12850	12850	12840	145
523	20240110	121900	1528837700	12840	12850	12850	12840	142
524	20240110	121800	1527013540	12850	12850	12850	12850	24
525	20240110	121700	1526705140	12850	12840	12850	12830	166
526	20240110	121600	1524573680	12840	12840	12840	12840	132
527	20240110	121500	1522878800	12840	12830	12840	12830	89
528	20240110	121400	1521736050	12820	12840	12840	12820	290
529	20240110	121300	1518015760	12840	12840	12840	12840	171
530	20240110	121200	1515820120	12840	12840	12840	12840	144
531	20240110	121100	1513971160	12840	12840	12840	12830	126
532	20240110	121000	1512353890	12840	12830	12840	12830	458
533	20240110	120900	1506476670	12850	12850	12850	12850	88
534	20240110	120800	1505345870	12850	12840	12850	12840	319
535	20240110	120700	1501249250	12860	12840	12860	12840	205
536	20240110	120600	1498615410	12840	12850	12850	12840	96
537	20240110	120500	1497382470	12850	12840	12850	12840	197
538	20240110	120400	1494851990	12830	12830	12840	12830	121
539	20240110	120300	1493298640	12840	12820	12840	12820	622
540	20240110	120200	1485318350	12820	12830	12830	12820	18
541	20240110	120100	1485087500	12810	12820	12840	12810	142
542	20240110	120000	1483265950	12840	12830	12840	12820	111
543	20240110	115900	1481841280	12820	12840	12840	12810	151
544	20240110	115800	1479902550	12840	12840	12840	12820	110
545	20240110	115700	1478490570	12840	12820	12840	12820	135
546	20240110	115600	1476758530	12820	12840	12840	12820	94
547	20240110	115500	1475551670	12840	12830	12840	12820	300
548	20240110	115400	1471701260	12820	12830	12830	12820	94
549	20240110	115300	1470495280	12820	12810	12820	12810	73
550	20240110	115200	1469559460	12830	12800	12830	12800	115
551	20240110	115100	1468084050	12830	12820	12830	12820	113
552	20240110	115000	1466634480	12820	12840	12840	12790	591
553	20240110	114900	1459066240	12840	12820	12840	12810	185
554	20240110	114800	1456693960	12830	12820	12840	12820	194
555	20240110	114700	1454205900	12830	12800	12840	12800	231
556	20240110	114600	1451242250	12790	12840	12840	12790	198
557	20240110	114500	1448702790	12840	12830	12840	12830	66
558	20240110	114400	1447855360	12840	12840	12840	12830	347
559	20240110	114300	1443399990	12840	12780	12840	12780	186
560	20240110	114200	1441015050	12770	12840	12840	12770	3129
561	20240110	114100	1400988050	12840	12840	12840	12830	119
562	20240110	114000	1399460100	12840	12850	12870	12830	374
563	20240110	113900	1394653620	12840	12840	12840	12840	110
564	20240110	113800	1393241220	12840	12850	12850	12840	273
565	20240110	113700	1389734310	12850	12850	12850	12850	302
566	20240110	113600	1385853610	12840	12830	12840	12830	28
567	20240110	113500	1385494110	12830	12810	12830	12800	1687
568	20240110	113400	1363898290	12810	12850	12850	12810	1897
569	20240110	113300	1339561320	12850	12850	12850	12850	128
570	20240110	113200	1337916520	12850	12860	12870	12850	418
571	20240110	113100	1332543530	12870	12870	12870	12870	100
572	20240110	113000	1331256530	12870	12880	12880	12860	190
573	20240110	112900	1328811380	12880	12870	12880	12870	191
574	20240110	112800	1326352160	12870	12870	12870	12870	332
575	20240110	112700	1322079320	12870	12890	12890	12870	625
576	20240110	112600	1314033350	12890	12890	12890	12880	112
577	20240110	112500	1312590110	12880	12880	12880	12880	121
578	20240110	112400	1311031630	12900	12880	12900	12880	93
579	20240110	112300	1309832470	12880	12880	12900	12870	208
580	20240110	112200	1307150730	12880	12840	12890	12830	964
581	20240110	112100	1294752030	12840	12860	12870	12840	491
582	20240110	112000	1288439400	12860	12860	12860	12860	37
583	20240110	111900	1287963580	12860	12860	12860	12860	113
584	20240110	111800	1286510400	12860	12860	12860	12830	466
585	20240110	111700	1280522760	12850	12890	12890	12850	247
586	20240110	111600	1277344170	12870	12890	12900	12870	2693
587	20240110	111500	1242682760	12900	12900	12900	12900	90
588	20240110	111400	1241521760	12900	12880	12900	12880	464
589	20240110	111300	1235543020	12900	12900	12900	12890	150
590	20240110	111200	1233608560	12900	12890	12900	12890	737
591	20240110	111100	1224106620	12900	12890	12900	12890	202
592	20240110	111000	1221502420	12900	12910	12910	12890	130
593	20240110	110900	1219825380	12910	12900	12910	12900	458
594	20240110	110800	1213912770	12900	12910	12910	12900	431
595	20240110	110700	1208351920	12910	12900	12910	12900	1307
596	20240110	110600	1191490740	12900	12900	12900	12900	95
597	20240110	110500	1190265240	12900	12900	12900	12890	1504
598	20240110	110400	1170873640	12900	12900	12900	12890	158
599	20240110	110300	1168835460	12900	12900	12900	12900	154
600	20240110	110200	1166848860	12900	12890	12900	12890	251
601	20240110	110100	1163611900	12890	12890	12890	12890	110
602	20240110	110000	1162194000	12890	12890	12890	12880	638
603	20240110	105900	1153971190	12880	12890	12890	12880	101
604	20240110	105800	1152669400	12890	12890	12890	12880	148
605	20240110	105700	1150761890	12890	12890	12900	12880	236
606	20240110	105600	1147719850	12890	12890	12890	12880	356
607	20240110	105500	1143131020	12890	12890	12890	12890	662
608	20240110	105400	1134597840	12880	12890	12890	12880	33
609	20240110	105300	1134172570	12890	12890	12890	12890	117
610	20240110	105200	1132664440	12890	12900	12900	12880	702
611	20240110	105100	1123616020	12900	12890	12900	12890	208
612	20240110	105000	1120934810	12890	12890	12890	12890	90
613	20240110	104900	1119774710	12870	12890	12890	12870	394
614	20240110	104800	1114700260	12870	12880	12880	12870	1300
615	20240110	104700	1097958060	12880	12880	12880	12880	87
616	20240110	104600	1096837500	12880	12880	12880	12870	372
617	20240110	104500	1092046640	12880	12880	12880	12870	556
618	20240110	104400	1084885960	12880	12880	12880	12870	88
619	20240110	104300	1083752720	12880	12880	12880	12880	111
620	20240110	104200	1082323040	12880	12870	12880	12870	235
621	20240110	104100	1079296660	12880	12880	12880	12870	557
622	20240110	104000	1072122850	12870	12870	12870	12870	140
623	20240110	103900	1070321050	12870	12860	12870	12860	296
624	20240110	103800	1066513060	12860	12860	12860	12850	191
625	20240110	103700	1064057360	12860	12850	12860	12850	72
626	20240110	103600	1063131490	12860	12840	12860	12840	2664
627	20240110	103500	1028907570	12840	12840	12840	12840	160
628	20240110	103400	1026853170	12840	12840	12840	12830	152
629	20240110	103300	1024901520	12840	12830	12840	12830	134
630	20240110	103200	1023181340	12840	12840	12840	12840	127
631	20240110	103100	1021550660	12840	12840	12840	12830	150
632	20240110	103000	1019624740	12840	12830	12840	12830	72
633	20240110	102900	1018700750	12830	12830	12830	12830	189
634	20240110	102800	1016275880	12830	12820	12830	12820	325
635	20240110	102700	1012108720	12820	12820	12830	12820	99
636	20240110	102600	1010839200	12810	12810	12810	12800	476
637	20240110	102500	1004741690	12810	12810	12810	12810	309
638	20240110	102400	1000783400	12810	12810	12810	12810	253
639	20240110	102300	997542470	12810	12800	12810	12790	150
640	20240110	102200	995622990	12800	12810	12810	12800	93
641	20240110	102100	994431930	12790	12790	12790	12790	888
642	20240110	102000	983074410	12800	12840	12840	12790	548
643	20240110	101900	976060520	12820	12830	12830	12820	102
644	20240110	101800	974752220	12820	12830	12840	12820	90
645	20240110	101700	973596650	12820	12830	12840	12820	129
646	20240110	101600	971941010	12830	12800	12840	12800	626
647	20240110	101500	963926440	12810	12820	12820	12810	741
648	20240110	101400	954429060	12820	12850	12850	12810	224
649	20240110	101300	951555040	12830	12850	12850	12830	50
650	20240110	101200	950913110	12850	12830	12850	12820	90
651	20240110	101100	949756710	12850	12830	12850	12810	211
652	20240110	101000	947049300	12820	12810	12850	12800	1091
653	20240110	100900	933069170	12800	12840	12840	12800	1397
654	20240110	100800	915166840	12840	12870	12870	12840	178
655	20240110	100700	912878650	12870	12860	12870	12840	433
656	20240110	100600	907317320	12850	12870	12870	12850	178
657	20240110	100500	905027840	12870	12860	12880	12840	2507
658	20240110	100400	872810520	12860	12870	12880	12860	1796
659	20240110	100300	849710440	12870	12880	12880	12860	1156
660	20240110	100200	834843070	12880	12870	12880	12860	331
661	20240110	100100	830583600	12870	12900	12910	12860	1283
662	20240110	100000	814078920	12910	12900	12910	12900	188
663	20240110	095900	811651850	12870	12890	12910	12870	902
664	20240110	095800	800037420	12910	12910	12910	12890	228
665	20240110	095700	797094520	12920	12910	12920	12900	260
666	20240110	095600	793737650	12910	12890	12910	12880	133
667	20240110	095500	792023840	12890	12900	12910	12890	1005
668	20240110	095400	779059920	12920	12920	12920	12890	557
669	20240110	095300	771866420	12920	12920	12920	12900	535
670	20240110	095200	764959320	12920	12910	12940	12910	355
671	20240110	095100	760369630	12940	12910	12940	12910	309
672	20240110	095000	756378950	12920	12910	12940	12900	3163
673	20240110	094900	715493240	12910	12910	12910	12900	193
674	20240110	094800	713002300	12890	12870	12890	12870	291
675	20240110	094700	709252040	12870	12870	12870	12870	218
676	20240110	094600	706446380	12860	12880	12880	12860	872
677	20240110	094500	695229700	12880	12890	12890	12870	552
678	20240110	094400	688122440	12880	12900	12920	12880	1999
679	20240110	094300	662368550	12890	12870	12930	12870	1465
680	20240110	094200	643500130	12900	12890	12930	12880	624
681	20240110	094100	635442070	12890	12880	12890	12870	290
682	20240110	094000	631706980	12870	12920	12920	12870	1693
683	20240110	093900	609887770	12910	12920	12920	12910	820
684	20240110	093800	599295100	12920	12920	12920	12920	783
685	20240110	093700	589178740	12920	12890	12920	12890	2932
686	20240110	093600	551340190	12890	12880	12890	12860	597
687	20240110	093500	543654750	12880	12880	12890	12860	2535
688	20240110	093400	511009070	12890	12870	12890	12870	2631
689	20240110	093300	477134720	12870	12870	12870	12860	1027
690	20240110	093200	463917440	12860	12860	12870	12860	816
691	20240110	093100	453419160	12860	12860	12870	12860	893
692	20240110	093000	441934890	12860	12840	12860	12840	1444
693	20240110	092900	423374460	12840	12810	12840	12810	1047
694	20240110	092800	409949660	12810	12790	12810	12790	360
695	20240110	092700	405343940	12790	12820	12820	12790	835
696	20240110	092600	394653110	12820	12830	12830	12820	996
697	20240110	092500	381881630	12830	12820	12830	12820	257
698	20240110	092400	378584490	12820	12780	12820	12770	987
699	20240110	092300	365954610	12760	12770	12780	12760	485
700	20240110	092200	359760980	12770	12770	12770	12750	164
701	20240110	092100	357668290	12770	12780	12780	12760	553
702	20240110	092000	350608780	12780	12790	12790	12750	459
703	20240110	091900	344745900	12780	12780	12790	12780	207
704	20240110	091800	342099540	12780	12790	12790	12780	537
705	20240110	091700	335231580	12790	12780	12790	12780	57
706	20240110	091600	334503070	12770	12780	12780	12750	229
707	20240110	091500	331579680	12770	12770	12780	12750	1003
708	20240110	091400	318771300	12770	12770	12770	12770	118
709	20240110	091300	317264440	12780	12740	12780	12740	261
710	20240110	091200	313935780	12730	12720	12730	12720	306
711	20240110	091100	310041410	12720	12740	12780	12720	275
712	20240110	091000	306537260	12730	12730	12790	12710	1606
713	20240110	090900	286093610	12720	12740	12740	12720	2336
714	20240110	090800	256378370	12740	12740	12750	12720	1900
715	20240110	090700	232168510	12750	12800	12800	12740	799
716	20240110	090600	221967740	12790	12820	12840	12780	750
717	20240110	090500	212368590	12820	12800	12820	12800	1462
718	20240110	090400	193653960	12800	12800	12850	12800	718
719	20240110	090300	184450540	12800	12720	12800	12710	856
720	20240110	090200	173545970	12720	12840	12840	12720	3683
721	20240110	090100	126537630	12820	12780	12870	12780	1465
722	20240110	090000	107750020	12780	12850	12850	12780	8402