KissMeData/056190/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193800	2247601450	29300	29300	29300	29300	2250
3	20240116	193700	2247601450	29300	29300	29300	29300	0
4	20240116	193600	2247601450	29300	29300	29300	29300	0
5	20240116	193500	2247601450	29300	29300	29300	29300	0
6	20240116	193400	2247601450	29300	29300	29300	29300	0
7	20240116	193300	2247601450	29300	29300	29300	29300	0
8	20240116	193200	2247601450	29300	29300	29300	29300	0
9	20240116	193100	2247601450	29300	29300	29300	29300	0
10	20240116	193000	2247601450	29300	29300	29300	29300	0
11	20240116	192900	2247601450	29300	29300	29300	29300	0
12	20240116	192800	2247601450	29300	29300	29300	29300	0
13	20240116	192700	2247601450	29300	29300	29300	29300	0
14	20240116	192600	2247601450	29300	29300	29300	29300	0
15	20240116	192500	2247601450	29300	29300	29300	29300	0
16	20240116	192400	2247601450	29300	29300	29300	29300	0
17	20240116	192300	2247601450	29300	29300	29300	29300	0
18	20240116	192200	2247601450	29300	29300	29300	29300	0
19	20240116	192100	2247601450	29300	29300	29300	29300	0
20	20240116	192000	2247601450	29300	29300	29300	29300	0
21	20240116	191900	2247601450	29300	29300	29300	29300	0
22	20240116	191800	2247601450	29300	29300	29300	29300	0
23	20240116	191700	2247601450	29300	29300	29300	29300	0
24	20240116	191600	2247601450	29300	29300	29300	29300	0
25	20240116	191500	2247601450	29300	29300	29300	29300	0
26	20240116	191400	2247601450	29300	29300	29300	29300	0
27	20240116	191300	2247601450	29300	29300	29300	29300	0
28	20240116	191200	2247601450	29300	29300	29300	29300	0
29	20240116	191100	2247601450	29300	29300	29300	29300	0
30	20240116	191000	2247601450	29300	29300	29300	29300	0
31	20240116	190900	2247601450	29300	29300	29300	29300	0
32	20240116	190800	2247601450	29300	29300	29300	29300	2250
33	20240116	190700	2247601450	29300	29300	29300	29300	0
34	20240116	190600	2247601450	29300	29300	29300	29300	0
35	20240116	190500	2247601450	29300	29300	29300	29300	0
36	20240116	190400	2247601450	29300	29300	29300	29300	0
37	20240116	190300	2247601450	29300	29300	29300	29300	0
38	20240116	190200	2247601450	29300	29300	29300	29300	0
39	20240116	190100	2247601450	29300	29300	29300	29300	0
40	20240116	190000	2247601450	29300	29300	29300	29300	0
41	20240116	185900	2247601450	29300	29300	29300	29300	0
42	20240116	185800	2247601450	29300	29300	29300	29300	0
43	20240116	185700	2247601450	29300	29300	29300	29300	0
44	20240116	185600	2247601450	29300	29300	29300	29300	0
45	20240116	185500	2247601450	29300	29300	29300	29300	0
46	20240116	185400	2247601450	29300	29300	29300	29300	0
47	20240116	185300	2247601450	29300	29300	29300	29300	0
48	20240116	185200	2247601450	29300	29300	29300	29300	0
49	20240116	185100	2247601450	29300	29300	29300	29300	0
50	20240116	185000	2247601450	29300	29300	29300	29300	0
51	20240116	184900	2247601450	29300	29300	29300	29300	0
52	20240116	184800	2247601450	29300	29300	29300	29300	0
53	20240116	184700	2247601450	29300	29300	29300	29300	0
54	20240116	184600	2247601450	29300	29300	29300	29300	0
55	20240116	184500	2247601450	29300	29300	29300	29300	0
56	20240116	184400	2247601450	29300	29300	29300	29300	0
57	20240116	184300	2247601450	29300	29300	29300	29300	0
58	20240116	184200	2247601450	29300	29300	29300	29300	0
59	20240116	184100	2247601450	29300	29300	29300	29300	0
60	20240116	184000	2247601450	29300	29300	29300	29300	0
61	20240116	183900	2247601450	29300	29300	29300	29300	0
62	20240116	183800	2247601450	29300	29300	29300	29300	2250
63	20240116	183700	2247601450	29300	29300	29300	29300	0
64	20240116	183600	2247601450	29300	29300	29300	29300	0
65	20240116	183500	2247601450	29300	29300	29300	29300	0
66	20240116	183400	2247601450	29300	29300	29300	29300	0
67	20240116	183300	2247601450	29300	29300	29300	29300	0
68	20240116	183200	2247601450	29300	29300	29300	29300	0
69	20240116	183100	2247601450	29300	29300	29300	29300	0
70	20240116	183000	2247601450	29300	29300	29300	29300	0
71	20240116	182900	2247601450	29300	29300	29300	29300	0
72	20240116	182800	2247601450	29300	29300	29300	29300	0
73	20240116	182700	2247601450	29300	29300	29300	29300	0
74	20240116	182600	2247601450	29300	29300	29300	29300	0
75	20240116	182500	2247601450	29300	29300	29300	29300	0
76	20240116	182400	2247601450	29300	29300	29300	29300	0
77	20240116	182300	2247601450	29300	29300	29300	29300	0
78	20240116	182200	2247601450	29300	29300	29300	29300	0
79	20240116	182100	2247601450	29300	29300	29300	29300	0
80	20240116	182000	2247601450	29300	29300	29300	29300	0
81	20240116	181900	2247601450	29300	29300	29300	29300	0
82	20240116	181800	2247601450	29300	29300	29300	29300	0
83	20240116	181700	2247601450	29300	29300	29300	29300	0
84	20240116	181600	2247601450	29300	29300	29300	29300	0
85	20240116	181500	2247601450	29300	29300	29300	29300	0
86	20240116	181400	2247601450	29300	29300	29300	29300	0
87	20240116	181300	2247601450	29300	29300	29300	29300	0
88	20240116	181200	2247601450	29300	29300	29300	29300	0
89	20240116	181100	2247601450	29300	29300	29300	29300	0
90	20240116	181000	2247601450	29300	29300	29300	29300	0
91	20240116	180900	2247601450	29300	29300	29300	29300	0
92	20240116	180800	2247601450	29300	29300	29300	29300	2250
93	20240116	180700	2247601450	29300	29300	29300	29300	0
94	20240116	180600	2247601450	29300	29300	29300	29300	0
95	20240116	180500	2247601450	29300	29300	29300	29300	0
96	20240116	180400	2247601450	29300	29300	29300	29300	0
97	20240116	180300	2247601450	29300	29300	29300	29300	0
98	20240116	180200	2247601450	29300	29300	29300	29300	0
99	20240116	180100	2247601450	29300	29300	29300	29300	0
100	20240116	180000	2247601450	29300	29300	29300	29300	0
101	20240116	175900	2247601450	29300	29300	29300	29300	0
102	20240116	175800	2247601450	29300	29300	29300	29300	0
103	20240116	175700	2247601450	29300	29300	29300	29300	0
104	20240116	175600	2247601450	29300	29300	29300	29300	0
105	20240116	175500	2247601450	29300	29300	29300	29300	0
106	20240116	175400	2247601450	29300	29300	29300	29300	0
107	20240116	175300	2247601450	29300	29300	29300	29300	0
108	20240116	175200	2247601450	29300	29300	29300	29300	0
109	20240116	175100	2247601450	29300	29300	29300	29300	0
110	20240116	175000	2247601450	29300	29300	29300	29300	0
111	20240116	174900	2247601450	29300	29300	29300	29300	0
112	20240116	174800	2247601450	29300	29300	29300	29300	0
113	20240116	174700	2247601450	29300	29300	29300	29300	0
114	20240116	174600	2247601450	29300	29300	29300	29300	0
115	20240116	174500	2247601450	29300	29300	29300	29300	0
116	20240116	174400	2247601450	29300	29300	29300	29300	0
117	20240116	174300	2247601450	29300	29300	29300	29300	0
118	20240116	174200	2247601450	29300	29300	29300	29300	0
119	20240116	174100	2247601450	29300	29300	29300	29300	0
120	20240116	174000	2247601450	29300	29300	29300	29300	0
121	20240116	173900	2247601450	29300	29300	29300	29300	0
122	20240116	173800	2247601450	29300	29300	29300	29300	2250
123	20240116	173700	2247601450	29300	29300	29300	29300	0
124	20240116	173600	2247601450	29300	29300	29300	29300	0
125	20240116	173500	2247601450	29300	29300	29300	29300	0
126	20240116	173400	2247601450	29300	29300	29300	29300	0
127	20240116	173300	2247601450	29300	29300	29300	29300	0
128	20240116	173200	2247601450	29300	29300	29300	29300	0
129	20240116	173100	2247601450	29300	29300	29300	29300	0
130	20240116	173000	2247601450	29300	29300	29300	29300	0
131	20240116	172900	2247601450	29300	29300	29300	29300	0
132	20240116	172800	2247601450	29300	29300	29300	29300	0
133	20240116	172700	2247601450	29300	29300	29300	29300	0
134	20240116	172600	2247601450	29300	29300	29300	29300	0
135	20240116	172500	2247601450	29300	29300	29300	29300	0
136	20240116	172400	2247601450	29300	29300	29300	29300	0
137	20240116	172300	2247601450	29300	29300	29300	29300	0
138	20240116	172200	2247601450	29300	29300	29300	29300	0
139	20240116	172100	2247601450	29300	29300	29300	29300	0
140	20240116	172000	2247601450	29300	29300	29300	29300	0
141	20240116	171900	2247601450	29300	29300	29300	29300	0
142	20240116	171800	2247601450	29300	29300	29300	29300	0
143	20240116	171700	2247601450	29300	29300	29300	29300	0
144	20240116	171600	2247601450	29300	29300	29300	29300	0
145	20240116	171500	2247601450	29300	29300	29300	29300	0
146	20240116	171400	2247601450	29300	29300	29300	29300	0
147	20240116	171300	2247601450	29300	29300	29300	29300	0
148	20240116	171200	2247601450	29300	29300	29300	29300	0
149	20240116	171100	2247601450	29300	29300	29300	29300	0
150	20240116	171000	2247601450	29300	29300	29300	29300	0
151	20240116	170900	2247601450	29300	29300	29300	29300	0
152	20240116	170800	2247601450	29300	29300	29300	29300	2250
153	20240116	170700	2247601450	29300	29300	29300	29300	0
154	20240116	170600	2247601450	29300	29300	29300	29300	0
155	20240116	170500	2247601450	29300	29300	29300	29300	0
156	20240116	170400	2247601450	29300	29300	29300	29300	0
157	20240116	170300	2247601450	29300	29300	29300	29300	0
158	20240116	170200	2247601450	29300	29300	29300	29300	0
159	20240116	170100	2247601450	29300	29300	29300	29300	0
160	20240116	170000	2247601450	29300	29300	29300	29300	0
161	20240116	165900	2247601450	29300	29300	29300	29300	0
162	20240116	165800	2247601450	29300	29300	29300	29300	0
163	20240116	165700	2247601450	29300	29300	29300	29300	0
164	20240116	165600	2247601450	29300	29300	29300	29300	0
165	20240116	165500	2247601450	29300	29300	29300	29300	0
166	20240116	165400	2247601450	29300	29300	29300	29300	0
167	20240116	165300	2247601450	29300	29300	29300	29300	0
168	20240116	165200	2247601450	29300	29300	29300	29300	0
169	20240116	165100	2247601450	29300	29300	29300	29300	0
170	20240116	165000	2247601450	29300	29300	29300	29300	0
171	20240116	164900	2247601450	29300	29300	29300	29300	0
172	20240116	164800	2247601450	29300	29300	29300	29300	0
173	20240116	164700	2247601450	29300	29300	29300	29300	0
174	20240116	164600	2247601450	29300	29300	29300	29300	0
175	20240116	164500	2247601450	29300	29300	29300	29300	0
176	20240116	164400	2247601450	29300	29300	29300	29300	0
177	20240116	164300	2247601450	29300	29300	29300	29300	0
178	20240116	164200	2247601450	29300	29300	29300	29300	0
179	20240116	164100	2247601450	29300	29300	29300	29300	0
180	20240116	164000	2247601450	29300	29300	29300	29300	0
181	20240116	163900	2247601450	29300	29300	29300	29300	0
182	20240116	163800	2247601450	29300	29300	29300	29300	2250
183	20240116	163700	2247601450	29300	29300	29300	29300	0
184	20240116	163600	2247601450	29300	29300	29300	29300	0
185	20240116	163500	2247601450	29300	29300	29300	29300	0
186	20240116	163400	2247601450	29300	29300	29300	29300	0
187	20240116	163300	2247601450	29300	29300	29300	29300	0
188	20240116	163200	2247601450	29300	29300	29300	29300	0
189	20240116	163100	2247601450	29300	29300	29300	29300	0
190	20240116	163000	2247601450	29300	29300	29300	29300	0
191	20240116	162900	2247601450	29300	29300	29300	29300	0
192	20240116	162800	2247601450	29300	29300	29300	29300	0
193	20240116	162700	2247601450	29300	29300	29300	29300	0
194	20240116	162600	2247601450	29300	29300	29300	29300	0
195	20240116	162500	2247601450	29300	29300	29300	29300	0
196	20240116	162400	2247601450	29300	29300	29300	29300	0
197	20240116	162300	2247601450	29300	29300	29300	29300	0
198	20240116	162200	2247601450	29300	29300	29300	29300	0
199	20240116	162100	2247601450	29300	29300	29300	29300	0
200	20240116	162000	2247601450	29300	29300	29300	29300	0
201	20240116	161900	2247601450	29300	29300	29300	29300	0
202	20240116	161800	2247601450	29300	29300	29300	29300	0
203	20240116	161700	2247601450	29300	29300	29300	29300	0
204	20240116	161600	2247601450	29300	29300	29300	29300	0
205	20240116	161500	2247601450	29300	29300	29300	29300	0
206	20240116	161400	2247601450	29300	29300	29300	29300	0
207	20240116	161300	2247601450	29300	29300	29300	29300	0
208	20240116	161200	2247601450	29300	29300	29300	29300	0
209	20240116	161100	2247601450	29300	29300	29300	29300	0
210	20240116	161000	2247601450	29300	29300	29300	29300	0
211	20240116	160900	2247601450	29300	29300	29300	29300	0
212	20240116	160800	2247601450	29300	29300	29300	29300	2250
213	20240116	160700	2247601450	29300	29300	29300	29300	0
214	20240116	160600	2247601450	29300	29300	29300	29300	0
215	20240116	160500	2247601450	29300	29300	29300	29300	0
216	20240116	160400	2247601450	29300	29300	29300	29300	0
217	20240116	160300	2247601450	29300	29300	29300	29300	0
218	20240116	160200	2247601450	29300	29300	29300	29300	0
219	20240116	160100	2247601450	29300	29300	29300	29300	0
220	20240116	160000	2247601450	29300	29300	29300	29300	0
221	20240116	155900	2247601450	29300	29300	29300	29300	0
222	20240116	155800	2247601450	29300	29300	29300	29300	0
223	20240116	155700	2247601450	29300	29300	29300	29300	0
224	20240116	155600	2247601450	29300	29300	29300	29300	0
225	20240116	155500	2247601450	29300	29300	29300	29300	0
226	20240116	155400	2247601450	29300	29300	29300	29300	0
227	20240116	155300	2247601450	29300	29300	29300	29300	0
228	20240116	155200	2247601450	29300	29300	29300	29300	0
229	20240116	155100	2247601450	29300	29300	29300	29300	0
230	20240116	155000	2247601450	29300	29300	29300	29300	0
231	20240116	154900	2247601450	29300	29300	29300	29300	0
232	20240116	154800	2247601450	29300	29300	29300	29300	0
233	20240116	154700	2247601450	29300	29300	29300	29300	0
234	20240116	154600	2247601450	29300	29300	29300	29300	0
235	20240116	154500	2247601450	29300	29300	29300	29300	0
236	20240116	154400	2247601450	29300	29300	29300	29300	0
237	20240116	154300	2247601450	29300	29300	29300	29300	0
238	20240116	154200	2247601450	29300	29300	29300	29300	0
239	20240116	154100	2247601450	29300	29300	29300	29300	0
240	20240116	154000	2247601450	29300	29300	29300	29300	0
241	20240116	153900	2247601450	29300	29300	29300	29300	0
242	20240116	153800	2247601450	29300	29300	29300	29300	2250
243	20240116	153700	2247601450	29300	29300	29300	29300	0
244	20240116	153600	2247601450	29300	29300	29300	29300	0
245	20240116	153500	2247601450	29300	29300	29300	29300	0
246	20240116	153400	2247601450	29300	29300	29300	29300	0
247	20240116	153300	2247601450	29300	29300	29300	29300	0
248	20240116	153200	2247601450	29300	29300	29300	29300	0
249	20240116	153100	2247601450	29300	29300	29300	29300	0
250	20240116	153000	2247601450	29300	29300	29300	29300	2250
251	20240116	152900	2181676450	29400	29400	29400	29400	0
252	20240116	152800	2181676450	29400	29400	29400	29400	0
253	20240116	152700	2181676450	29400	29400	29400	29400	0
254	20240116	152600	2181676450	29400	29400	29400	29400	0
255	20240116	152500	2181676450	29400	29400	29400	29400	0
256	20240116	152400	2181676450	29400	29400	29400	29400	0
257	20240116	152300	2181676450	29400	29400	29400	29400	0
258	20240116	152200	2181676450	29400	29400	29400	29400	0
259	20240116	152100	2181676450	29400	29400	29400	29400	0
260	20240116	152000	2181676450	29400	29400	29400	29400	0
261	20240116	151900	2181676450	29400	29400	29500	29400	18
262	20240116	151800	2181146250	29450	29500	29500	29400	25
263	20240116	151700	2180409950	29450	29400	29500	29400	118
264	20240116	151600	2176934300	29400	29450	29450	29400	336
265	20240116	151500	2167042100	29400	29450	29450	29400	31
266	20240116	151400	2166130650	29450	29500	29500	29450	60
267	20240116	151300	2164363450	29450	29450	29450	29450	17
268	20240116	151200	2163862800	29450	29450	29450	29400	116
269	20240116	151100	2160449900	29400	29450	29450	29400	111
270	20240116	151000	2157182700	29450	29450	29450	29400	10
271	20240116	150900	2156888250	29450	29450	29450	29400	23
272	20240116	150800	2156211850	29450	29450	29450	29450	82
273	20240116	150700	2153796950	29450	29450	29450	29450	2
274	20240116	150600	2153738050	29350	29450	29450	29350	116
275	20240116	150500	2150327400	29450	29400	29450	29350	15
276	20240116	150400	2149886800	29450	29450	29500	29450	40
277	20240116	150300	2148708750	29500	29400	29500	29400	61
278	20240116	150200	2146912500	29400	29450	29450	29400	69
279	20240116	150100	2144882400	29450	29450	29450	29400	11
280	20240116	150000	2144558800	29400	29300	29400	29300	119
281	20240116	145900	2141063300	29400	29450	29450	29300	44
282	20240116	145800	2139770950	29450	29400	29450	29300	594
283	20240116	145700	2122332050	29450	29400	29450	29400	20
284	20240116	145600	2121743950	29400	29350	29450	29350	14
285	20240116	145500	2121332650	29350	29500	29500	29350	984
286	20240116	145400	2092400950	29400	29450	29500	29400	286
287	20240116	145300	2083979700	29500	29500	29500	29500	16
288	20240116	145200	2083507700	29450	29450	29500	29450	84
289	20240116	145100	2081031600	29500	29500	29500	29450	7
290	20240116	145000	2080825250	29450	29500	29500	29450	33
291	20240116	144900	2079853050	29450	29450	29500	29450	162
292	20240116	144800	2075079700	29500	29500	29500	29450	18
293	20240116	144700	2074549150	29500	29500	29500	29450	114
294	20240116	144600	2071188850	29450	29500	29500	29450	18
295	20240116	144500	2070658650	29450	29450	29500	29450	162
296	20240116	144400	2065887650	29450	29450	29500	29450	60
297	20240116	144300	2064118250	29500	29450	29500	29450	132
298	20240116	144200	2060228700	29450	29450	29450	29450	84
299	20240116	144100	2057754900	29500	29450	29550	29450	50
300	20240116	144000	2056280050	29450	29500	29550	29450	803
301	20240116	143900	2032599200	29500	29500	29550	29500	161
302	20240116	143800	2027845900	29550	29500	29550	29500	18
303	20240116	143700	2027314850	29500	29500	29550	29500	34
304	20240116	143600	2026311550	29550	29550	29550	29500	101
305	20240116	143500	2023329500	29500	29500	29500	29500	27
306	20240116	143400	2022533000	29500	29550	29550	29500	23
307	20240116	143300	2021854450	29550	29500	29550	29500	71
308	20240116	143200	2019757000	29500	29500	29550	29500	87
309	20240116	143100	2017188700	29500	29550	29550	29500	58
310	20240116	143000	2015475400	29550	29500	29550	29500	261
311	20240116	142900	2007775500	29500	29500	29550	29500	72
312	20240116	142800	2005651200	29550	29550	29550	29550	51
313	20240116	142700	2004144150	29500	29550	29550	29500	33
314	20240116	142600	2003170300	29500	29600	29600	29500	62
315	20240116	142500	2001339200	29550	29500	29600	29500	163
316	20240116	142400	1996523850	29500	29500	29550	29500	239
317	20240116	142300	1989472850	29550	29500	29600	29500	22
318	20240116	142200	1988823350	29500	29500	29600	29500	88
319	20240116	142100	1986224550	29500	29500	29550	29500	61
320	20240116	142000	1984424950	29500	29500	29550	29500	105
321	20240116	141900	1981324500	29550	29500	29550	29500	77
322	20240116	141800	1979052050	29550	29600	29600	29550	55
323	20240116	141700	1977424600	29550	29550	29600	29500	87
324	20240116	141600	1974857300	29500	29550	29600	29500	146
325	20240116	141500	1970544550	29550	29500	29550	29500	16
326	20240116	141400	1970072450	29500	29550	29550	29500	129
327	20240116	141300	1966264050	29550	29500	29550	29500	28
328	20240116	141200	1965437550	29500	29450	29500	29450	22
329	20240116	141100	1964788600	29500	29500	29550	29450	58
330	20240116	141000	1963078650	29550	29550	29550	29500	36
331	20240116	140900	1962015250	29550	29500	29550	29500	73
332	20240116	140800	1959859450	29500	29600	29600	29500	69
333	20240116	140700	1957821700	29600	29600	29600	29600	8
334	20240116	140600	1957584900	29550	29550	29600	29550	59
335	20240116	140500	1955839200	29600	29550	29600	29550	17
336	20240116	140400	1955336800	29550	29600	29600	29550	97
337	20240116	140300	1952467700	29550	29600	29600	29550	20
338	20240116	140200	1951876500	29550	29550	29550	29550	41
339	20240116	140100	1950664950	29600	29550	29650	29550	81
340	20240116	140000	1948267650	29600	29550	29600	29550	29
341	20240116	135900	1947410150	29600	29550	29600	29550	14
342	20240116	135800	1946996350	29550	29550	29600	29500	64
343	20240116	135700	1945105200	29550	29600	29600	29500	11
344	20240116	135600	1944780550	29550	29550	29550	29550	33
345	20240116	135500	1943805400	29550	29500	29550	29500	53
346	20240116	135400	1942240850	29500	29500	29500	29500	1
347	20240116	135300	1942211350	29450	29500	29600	29450	333
348	20240116	135200	1932386150	29450	29500	29500	29450	82
349	20240116	135100	1929971200	29450	29450	29450	29450	59
350	20240116	135000	1928233650	29500	29500	29500	29450	64
351	20240116	134900	1926346000	29450	29500	29500	29450	399
352	20240116	134800	1914590100	29500	29550	29550	29500	33
353	20240116	134700	1913615650	29600	29550	29600	29550	92
354	20240116	134600	1910894300	29500	29500	29500	29500	60
355	20240116	134500	1909124300	29500	29600	29600	29500	242
356	20240116	134400	1901973600	29600	29550	29600	29550	29
357	20240116	134300	1901115350	29550	29550	29600	29550	15
358	20240116	134200	1900672050	29550	29500	29550	29500	56
359	20240116	134100	1899019400	29550	29550	29550	29500	841
360	20240116	134000	1874169450	29550	29600	29600	29550	261
361	20240116	133900	1866452200	29600	29550	29600	29550	56
362	20240116	133800	1864794850	29550	29650	29650	29550	106
363	20240116	133700	1861657500	29600	29600	29600	29550	101
364	20240116	133600	1858670300	29550	29600	29600	29550	22
365	20240116	133500	1858020100	29600	29600	29600	29550	54
366	20240116	133400	1856423400	29600	29600	29650	29600	145
367	20240116	133300	1852128700	29600	29650	29650	29600	25
368	20240116	133200	1851388400	29600	29600	29600	29600	20
369	20240116	133100	1850796400	29600	29600	29600	29600	19
370	20240116	133000	1850234000	29650	29650	29650	29600	91
371	20240116	132900	1847536300	29600	29600	29650	29600	47
372	20240116	132800	1846144600	29600	29650	29650	29600	27
373	20240116	132700	1845345350	29650	29650	29650	29600	25
374	20240116	132600	1844604950	29600	29600	29600	29600	28
375	20240116	132500	1843776150	29550	29600	29650	29550	33
376	20240116	132400	1842799950	29600	29550	29650	29550	27
377	20240116	132300	1842000650	29600	29550	29650	29550	107
378	20240116	132200	1838835000	29550	29550	29550	29550	37
379	20240116	132100	1837741650	29550	29600	29650	29550	168
380	20240116	132000	1832770150	29600	29600	29700	29600	81
381	20240116	131900	1830369200	29600	29600	29700	29600	126
382	20240116	131800	1826629500	29600	29700	29700	29550	851
383	20240116	131700	1801440950	29750	29700	29750	29650	22
384	20240116	131600	1800788100	29650	29700	29700	29650	18
385	20240116	131500	1800254350	29750	29650	29750	29650	96
386	20240116	131400	1797405550	29650	29650	29700	29650	34
387	20240116	131300	1796397150	29650	29700	29700	29650	49
388	20240116	131200	1794942350	29700	29650	29700	29650	16
389	20240116	131100	1794467650	29650	29650	29650	29650	30
390	20240116	131000	1793578150	29700	29700	29750	29700	21
391	20240116	130900	1792954200	29650	29600	29650	29600	39
392	20240116	130800	1791799500	29600	29650	29650	29600	53
393	20240116	130700	1790230250	29700	29650	29700	29650	43
394	20240116	130600	1788955000	29650	29650	29650	29650	5
395	20240116	130500	1788806750	29650	29600	29750	29600	39
396	20240116	130400	1787651600	29650	29650	29700	29650	134
397	20240116	130300	1783675550	29650	29700	29700	29650	18
398	20240116	130200	1783141350	29700	29700	29700	29650	41
399	20240116	130100	1781924650	29700	29700	29700	29650	99
400	20240116	130000	1778985750	29650	29700	29700	29650	28
401	20240116	125900	1778155400	29700	29700	29700	29700	57
402	20240116	125800	1776462500	29700	29650	29700	29650	64
403	20240116	125700	1774563350	29700	29700	29700	29650	54
404	20240116	125600	1772959800	29700	29650	29700	29650	15
405	20240116	125500	1772514750	29650	29700	29700	29650	84
406	20240116	125400	1770021800	29700	29750	29750	29700	21
407	20240116	125300	1769397600	29700	29750	29750	29700	65
408	20240116	125200	1767464800	29650	29700	29700	29650	86
409	20240116	125100	1764911350	29700	29700	29700	29650	97
410	20240116	125000	1762031150	29600	29700	29700	29600	77
411	20240116	124900	1759745250	29650	29650	29650	29650	21
412	20240116	124800	1759122600	29600	29600	29700	29600	647
413	20240116	124700	1739970300	29650	29650	29700	29600	62
414	20240116	124600	1738130700	29650	29650	29650	29650	33
415	20240116	124500	1737152250	29650	29700	29700	29650	91
416	20240116	124400	1734451750	29650	29650	29700	29650	50
417	20240116	124300	1732968700	29650	29650	29650	29650	9
418	20240116	124200	1732701850	29700	29650	29700	29650	82
419	20240116	124100	1730267400	29650	29650	29700	29650	35
420	20240116	124000	1729229100	29700	29750	29750	29700	47
421	20240116	123900	1727833150	29650	29650	29650	29650	55
422	20240116	123800	1726202400	29650	29700	29700	29650	142
423	20240116	123700	1721986450	29700	29700	29750	29650	69
424	20240116	123600	1719937150	29700	29700	29700	29700	49
425	20240116	123500	1718481850	29650	29750	29750	29650	40
426	20240116	123400	1717295000	29750	29650	29750	29650	54
427	20240116	123300	1715689050	29650	29700	29700	29650	62
428	20240116	123200	1713848100	29700	29750	29750	29700	3
429	20240116	123100	1713758900	29700	29750	29750	29700	162
430	20240116	123000	1708942500	29650	29750	29750	29650	7
431	20240116	122900	1708734600	29650	29700	29750	29650	242
432	20240116	122800	1701551100	29700	29750	29750	29700	147
433	20240116	122700	1697184700	29700	29750	29750	29700	375
434	20240116	122600	1686045500	29700	29650	29700	29650	165
435	20240116	122500	1681145950	29650	29600	29700	29600	170
436	20240116	122400	1676104150	29650	29600	29650	29600	149
437	20240116	122300	1671690000	29600	29650	29650	29600	15
438	20240116	122200	1671245450	29600	29600	29650	29600	33
439	20240116	122100	1670268600	29600	29600	29650	29600	53
440	20240116	122000	1668699400	29650	29550	29650	29550	20
441	20240116	121900	1668107200	29650	29600	29650	29600	9
442	20240116	121800	1667840750	29600	29650	29650	29600	111
443	20240116	121700	1664552200	29600	29600	29650	29600	25
444	20240116	121600	1663812150	29600	29550	29650	29550	53
445	20240116	121500	1662243900	29600	29550	29600	29550	83
446	20240116	121400	1659788850	29600	29550	29600	29550	25
447	20240116	121300	1659049500	29550	29600	29600	29550	151
448	20240116	121200	1654582300	29600	29600	29600	29550	111
449	20240116	121100	1651297100	29550	29600	29600	29550	92
450	20240116	121000	1648575200	29550	29550	29600	29550	72
451	20240116	120900	1646445300	29600	29500	29600	29500	16
452	20240116	120800	1645972600	29500	29550	29600	29500	44
453	20240116	120700	1644672950	29550	29500	29550	29500	29
454	20240116	120600	1643816050	29500	29500	29550	29500	49
455	20240116	120500	1642368900	29450	29550	29550	29450	44
456	20240116	120400	1641071950	29550	29500	29550	29500	31
457	20240116	120300	1640156750	29500	29500	29600	29500	49
458	20240116	120200	1638709450	29550	29550	29550	29550	148
459	20240116	120100	1634336050	29500	29500	29550	29500	47
460	20240116	120000	1632948900	29600	29600	29600	29600	0
461	20240116	115900	1632948900	29600	29500	29600	29450	77
462	20240116	115800	1630674650	29450	29550	29550	29450	21
463	20240116	115700	1630054750	29500	29500	29550	29500	42
464	20240116	115600	1628815700	29450	29450	29450	29450	11
465	20240116	115500	1628491750	29450	29500	29500	29450	32
466	20240116	115400	1627548200	29600	29450	29600	29450	74
467	20240116	115300	1625366350	29450	29500	29500	29450	63
468	20240116	115200	1623510450	29450	29550	29550	29450	55
469	20240116	115100	1621887950	29500	29500	29550	29500	76
470	20240116	115000	1619643200	29550	29550	29550	29550	3
471	20240116	114900	1619554550	29500	29550	29550	29500	27
472	20240116	114800	1618758000	29550	29500	29550	29500	113
473	20240116	114700	1615420800	29500	29550	29550	29500	11
474	20240116	114600	1615096250	29500	29500	29550	29500	61
475	20240116	114500	1613294450	29500	29550	29550	29500	10
476	20240116	114400	1612999000	29550	29500	29550	29500	50
477	20240116	114300	1611523200	29550	29550	29550	29500	169
478	20240116	114200	1606530900	29500	29550	29550	29500	27
479	20240116	114100	1605734350	29550	29550	29550	29550	53
480	20240116	114000	1604168200	29550	29550	29600	29550	215
481	20240116	113900	1597811400	29550	29600	29600	29550	5
482	20240116	113800	1597663550	29600	29600	29650	29550	93
483	20240116	113700	1594912400	29650	29550	29650	29550	11
484	20240116	113600	1594587250	29550	29600	29600	29500	43
485	20240116	113500	1593315400	29500	29550	29550	29500	71
486	20240116	113400	1591218300	29500	29500	29550	29500	45
487	20240116	113300	1589890750	29500	29500	29500	29500	3
488	20240116	113200	1589802250	29550	29500	29550	29500	66
489	20240116	113100	1587852450	29550	29500	29550	29500	34
490	20240116	113000	1586849000	29500	29650	29650	29500	122
491	20240116	112900	1583244250	29500	29600	29650	29500	18
492	20240116	112800	1582711500	29500	29550	29650	29400	817
493	20240116	112700	1558557300	29550	29500	29550	29500	90
494	20240116	112600	1555898250	29500	29500	29550	29500	35
495	20240116	112500	1554865700	29500	29450	29500	29450	20
496	20240116	112400	1554276150	29500	29500	29550	29450	147
497	20240116	112300	1549937400	29500	29500	29500	29450	97
498	20240116	112200	1547075950	29500	29550	29550	29500	36
499	20240116	112100	1546013150	29550	29550	29550	29500	104
500	20240116	112000	1542942300	29500	29500	29500	29500	4
501	20240116	111900	1542824300	29500	29500	29550	29500	86
502	20240116	111800	1540284400	29500	29500	29550	29400	47
503	20240116	111700	1538898400	29500	29500	29500	29400	254
504	20240116	111600	1531407950	29500	29450	29500	29450	23
505	20240116	111500	1530730400	29400	29400	29400	29400	13
506	20240116	111400	1530348200	29400	29500	29500	29350	69
507	20240116	111300	1528314550	29450	29400	29450	29400	100
508	20240116	111200	1525372550	29400	29400	29400	29400	7
509	20240116	111100	1525166750	29350	29400	29450	29350	148
510	20240116	111000	1520813650	29400	29300	29400	29300	55
511	20240116	110900	1519200950	29300	29350	29350	29300	145
512	20240116	110800	1514946350	29350	29350	29400	29350	119
513	20240116	110700	1511451400	29350	29400	29450	29350	221
514	20240116	110600	1504949950	29400	29350	29400	29350	53
515	20240116	110500	1503394350	29350	29300	29350	29300	116
516	20240116	110400	1499992600	29300	29350	29350	29300	122
517	20240116	110300	1496415400	29350	29300	29350	29300	66
518	20240116	110200	1494481000	29300	29300	29350	29300	160
519	20240116	110100	1489790450	29350	29300	29350	29300	227
520	20240116	110000	1483138950	29350	29400	29400	29350	65
521	20240116	105900	1481231100	29400	29350	29400	29300	86
522	20240116	105800	1478709650	29350	29300	29350	29300	141
523	20240116	105700	1474574950	29300	29300	29350	29300	133
524	20240116	105600	1470674300	29300	29300	29300	29300	48
525	20240116	105500	1469267900	29300	29350	29350	29300	133
526	20240116	105400	1465370300	29350	29300	29350	29300	147
527	20240116	105300	1461060950	29300	29300	29350	29300	66
528	20240116	105200	1459127050	29350	29300	29350	29300	171
529	20240116	105100	1454111600	29300	29300	29350	29300	53
530	20240116	105000	1452558650	29300	29300	29300	29300	103
531	20240116	104900	1449540750	29300	29350	29350	29300	78
532	20240116	104800	1447252100	29300	29300	29350	29300	120
533	20240116	104700	1443735550	29300	29350	29350	29300	118
534	20240116	104600	1440275550	29350	29350	29350	29300	128
535	20240116	104500	1436520700	29300	29300	29350	29300	53
536	20240116	104400	1434966950	29300	29350	29350	29300	102
537	20240116	104300	1431974350	29350	29350	29350	29300	612
538	20240116	104200	1414036200	29350	29300	29350	29300	38
539	20240116	104100	1412922250	29300	29300	29350	29300	135
540	20240116	104000	1408964450	29350	29400	29400	29350	77
541	20240116	103900	1406702250	29400	29450	29450	29400	50
542	20240116	103800	1405231250	29450	29450	29450	29450	1
543	20240116	103700	1405201800	29300	29300	29500	29300	133
544	20240116	103600	1401298950	29350	29350	29350	29300	79
545	20240116	103500	1398981000	29350	29300	29350	29250	74
546	20240116	103400	1396811000	29300	29250	29300	29250	28
547	20240116	103300	1395991450	29250	29300	29300	29250	57
548	20240116	103200	1394321800	29250	29200	29250	29200	50
549	20240116	103100	1392860100	29200	29300	29300	29200	113
550	20240116	103000	1389550350	29300	29150	29300	29150	896
551	20240116	102900	1363386900	29150	29150	29200	29150	39
552	20240116	102800	1362249300	29200	29150	29200	29150	20
553	20240116	102700	1361665850	29150	29200	29200	29150	61
554	20240116	102600	1359885400	29150	29150	29150	29150	26
555	20240116	102500	1359127500	29200	29150	29200	29150	291
556	20240116	102400	1350639400	29150	29150	29150	29150	704
557	20240116	102300	1330117800	29200	29150	29200	29150	243
558	20240116	102200	1323033000	29200	29200	29250	29200	704
559	20240116	102100	1302473350	29200	29250	29250	29200	39
560	20240116	102000	1301334350	29200	29200	29250	29200	20
561	20240116	101900	1300749850	29250	29200	29250	29200	307
562	20240116	101800	1291784000	29200	29200	29200	29200	75
563	20240116	101700	1289594000	29200	29150	29200	29150	469
564	20240116	101600	1275900450	29200	29200	29250	29150	520
565	20240116	101500	1260715750	29150	29200	29200	29150	280
566	20240116	101400	1252545600	29200	29200	29200	29150	158
567	20240116	101300	1247936950	29150	29200	29200	29150	452
568	20240116	101200	1234738600	29200	29200	29300	29150	320
569	20240116	101100	1225390350	29200	29250	29250	29200	359
570	20240116	101000	1214905200	29250	29250	29350	29200	1356
571	20240116	100900	1175291600	29300	29200	29300	29200	228
572	20240116	100800	1168621900	29250	29200	29250	29200	949
573	20240116	100700	1140869150	29200	29200	29250	29200	73
574	20240116	100600	1138737500	29250	29300	29300	29250	1108
575	20240116	100500	1106325750	29300	29300	29300	29250	345
576	20240116	100400	1096228750	29300	29300	29300	29300	103
577	20240116	100300	1093210850	29300	29300	29350	29250	408
578	20240116	100200	1081256600	29400	29350	29400	29250	565
579	20240116	100100	1064720200	29400	29400	29400	29300	2332
580	20240116	100000	996334350	29400	29450	29450	29400	18
581	20240116	095900	995805100	29350	29350	29400	29350	213
582	20240116	095800	989543000	29350	29400	29450	29350	1057
583	20240116	095700	958514450	29400	29550	29550	29400	11103
584	20240116	095600	631055550	29550	29600	29600	29500	66
585	20240116	095500	629105250	29550	29550	29550	29500	371
586	20240116	095400	618142600	29550	29550	29550	29550	56
587	20240116	095300	616487800	29550	29550	29600	29550	798
588	20240116	095200	592906850	29550	29550	29550	29500	46
589	20240116	095100	591548550	29500	29550	29550	29500	472
590	20240116	095000	577624150	29550	29550	29550	29500	189
591	20240116	094900	572040050	29500	29550	29550	29500	458
592	20240116	094800	558508250	29550	29550	29550	29550	384
593	20240116	094700	547161050	29550	29550	29550	29550	1352
594	20240116	094600	507209450	29600	29550	29600	29550	20
595	20240116	094500	506617900	29550	29600	29600	29550	28
596	20240116	094400	505789800	29600	29550	29600	29550	170
597	20240116	094300	500765800	29600	29600	29600	29550	166
598	20240116	094200	495855900	29600	29650	29700	29600	4620
599	20240116	094100	358923300	29650	29650	29700	29650	18
600	20240116	094000	358389000	29650	29650	29650	29650	487
601	20240116	093900	343949450	29700	29700	29700	29700	724
602	20240116	093800	322446650	29700	29700	29700	29700	96
603	20240116	093700	319595450	29700	29750	29750	29700	158
604	20240116	093600	314902550	29750	29700	29750	29700	164
605	20240116	093500	310027700	29700	29750	29750	29700	112
606	20240116	093400	306699400	29700	29700	29750	29700	78
607	20240116	093300	304381200	29750	29750	29750	29750	698
608	20240116	093200	283615700	29750	29800	29800	29750	35
609	20240116	093100	282574000	29750	29750	29800	29750	48
610	20240116	093000	281145400	29750	29800	29800	29750	272
611	20240116	092900	273040250	29800	29800	29800	29750	535
612	20240116	092800	257099250	29800	29800	29800	29800	16
613	20240116	092700	256622450	29800	29800	29800	29800	27
614	20240116	092600	255817850	29850	29850	29850	29850	2
615	20240116	092500	255758150	29850	29850	29850	29800	275
616	20240116	092400	247561350	29850	29800	29850	29800	33
617	20240116	092300	246577150	29800	29850	29850	29800	10
618	20240116	092200	246279100	29850	29850	29850	29850	4
619	20240116	092100	246159700	29850	29850	29850	29800	425
620	20240116	092000	233477350	29850	29850	29900	29850	278
621	20240116	091900	225176050	29900	29850	29900	29850	19
622	20240116	091800	224608400	29850	29900	29900	29850	36
623	20240116	091700	223533550	29900	29900	29900	29900	338
624	20240116	091600	213427350	29850	29900	29900	29850	91
625	20240116	091500	210707250	29850	29900	29900	29850	43
626	20240116	091400	209421600	29850	29800	29900	29800	1216
627	20240116	091300	173069500	29850	29850	29850	29800	579
628	20240116	091200	155796900	29850	29900	29900	29850	224
629	20240116	091100	149102450	29900	29950	30000	29900	416
630	20240116	091000	136654900	29950	30000	30050	29950	659
631	20240116	090900	116890350	30000	30000	30050	30000	158
632	20240116	090800	112143250	30000	30000	30050	30000	231
633	20240116	090700	105212850	30000	30050	30050	30000	161
634	20240116	090600	100382800	30050	29950	30050	29950	428
635	20240116	090500	87543000	29950	30000	30000	29950	175
636	20240116	090400	82293850	30000	29950	30000	29950	451
637	20240116	090300	68786300	29950	30000	30000	29950	111
638	20240116	090200	65461750	29950	29950	29950	29950	99
639	20240116	090100	62496700	29950	30000	30000	29950	140
640	20240116	090000	58298700	29950	30000	30000	29800	1945