KissMeData/064290/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194200	3900901150	29400	29400	29400	29400	1557
3	20240112	194100	3900901150	29400	29400	29400	29400	0
4	20240112	194000	3900901150	29400	29400	29400	29400	0
5	20240112	193900	3900901150	29400	29400	29400	29400	0
6	20240112	193800	3900901150	29400	29400	29400	29400	0
7	20240112	193700	3900901150	29400	29400	29400	29400	0
8	20240112	193600	3900901150	29400	29400	29400	29400	0
9	20240112	193500	3900901150	29400	29400	29400	29400	0
10	20240112	193400	3900901150	29400	29400	29400	29400	0
11	20240112	193300	3900901150	29400	29400	29400	29400	0
12	20240112	193200	3900901150	29400	29400	29400	29400	0
13	20240112	193100	3900901150	29400	29400	29400	29400	0
14	20240112	193000	3900901150	29400	29400	29400	29400	0
15	20240112	192900	3900901150	29400	29400	29400	29400	0
16	20240112	192800	3900901150	29400	29400	29400	29400	0
17	20240112	192700	3900901150	29400	29400	29400	29400	0
18	20240112	192600	3900901150	29400	29400	29400	29400	0
19	20240112	192500	3900901150	29400	29400	29400	29400	0
20	20240112	192400	3900901150	29400	29400	29400	29400	0
21	20240112	192300	3900901150	29400	29400	29400	29400	0
22	20240112	192200	3900901150	29400	29400	29400	29400	0
23	20240112	192100	3900901150	29400	29400	29400	29400	0
24	20240112	192000	3900901150	29400	29400	29400	29400	0
25	20240112	191900	3900901150	29400	29400	29400	29400	0
26	20240112	191800	3900901150	29400	29400	29400	29400	0
27	20240112	191700	3900901150	29400	29400	29400	29400	0
28	20240112	191600	3900901150	29400	29400	29400	29400	0
29	20240112	191500	3900901150	29400	29400	29400	29400	0
30	20240112	191400	3900901150	29400	29400	29400	29400	0
31	20240112	191300	3900901150	29400	29400	29400	29400	0
32	20240112	191200	3900901150	29400	29400	29400	29400	1557
33	20240112	191100	3900901150	29400	29400	29400	29400	0
34	20240112	191000	3900901150	29400	29400	29400	29400	0
35	20240112	190900	3900901150	29400	29400	29400	29400	0
36	20240112	190800	3900901150	29400	29400	29400	29400	0
37	20240112	190700	3900901150	29400	29400	29400	29400	0
38	20240112	190600	3900901150	29400	29400	29400	29400	0
39	20240112	190500	3900901150	29400	29400	29400	29400	0
40	20240112	190400	3900901150	29400	29400	29400	29400	0
41	20240112	190300	3900901150	29400	29400	29400	29400	0
42	20240112	190200	3900901150	29400	29400	29400	29400	0
43	20240112	190100	3900901150	29400	29400	29400	29400	0
44	20240112	190000	3900901150	29400	29400	29400	29400	0
45	20240112	185900	3900901150	29400	29400	29400	29400	0
46	20240112	185800	3900901150	29400	29400	29400	29400	0
47	20240112	185700	3900901150	29400	29400	29400	29400	0
48	20240112	185600	3900901150	29400	29400	29400	29400	0
49	20240112	185500	3900901150	29400	29400	29400	29400	0
50	20240112	185400	3900901150	29400	29400	29400	29400	0
51	20240112	185300	3900901150	29400	29400	29400	29400	0
52	20240112	185200	3900901150	29400	29400	29400	29400	0
53	20240112	185100	3900901150	29400	29400	29400	29400	0
54	20240112	185000	3900901150	29400	29400	29400	29400	0
55	20240112	184900	3900901150	29400	29400	29400	29400	0
56	20240112	184800	3900901150	29400	29400	29400	29400	0
57	20240112	184700	3900901150	29400	29400	29400	29400	0
58	20240112	184600	3900901150	29400	29400	29400	29400	0
59	20240112	184500	3900901150	29400	29400	29400	29400	0
60	20240112	184400	3900901150	29400	29400	29400	29400	0
61	20240112	184300	3900901150	29400	29400	29400	29400	0
62	20240112	184200	3900901150	29400	29400	29400	29400	1557
63	20240112	184100	3900901150	29400	29400	29400	29400	0
64	20240112	184000	3900901150	29400	29400	29400	29400	0
65	20240112	183900	3900901150	29400	29400	29400	29400	0
66	20240112	183800	3900901150	29400	29400	29400	29400	0
67	20240112	183700	3900901150	29400	29400	29400	29400	0
68	20240112	183600	3900901150	29400	29400	29400	29400	0
69	20240112	183500	3900901150	29400	29400	29400	29400	0
70	20240112	183400	3900901150	29400	29400	29400	29400	0
71	20240112	183300	3900901150	29400	29400	29400	29400	0
72	20240112	183200	3900901150	29400	29400	29400	29400	0
73	20240112	183100	3900901150	29400	29400	29400	29400	0
74	20240112	183000	3900901150	29400	29400	29400	29400	0
75	20240112	182900	3900901150	29400	29400	29400	29400	0
76	20240112	182800	3900901150	29400	29400	29400	29400	0
77	20240112	182700	3900901150	29400	29400	29400	29400	0
78	20240112	182600	3900901150	29400	29400	29400	29400	0
79	20240112	182500	3900901150	29400	29400	29400	29400	0
80	20240112	182400	3900901150	29400	29400	29400	29400	0
81	20240112	182300	3900901150	29400	29400	29400	29400	0
82	20240112	182200	3900901150	29400	29400	29400	29400	0
83	20240112	182100	3900901150	29400	29400	29400	29400	0
84	20240112	182000	3900901150	29400	29400	29400	29400	0
85	20240112	181900	3900901150	29400	29400	29400	29400	0
86	20240112	181800	3900901150	29400	29400	29400	29400	0
87	20240112	181700	3900901150	29400	29400	29400	29400	0
88	20240112	181600	3900901150	29400	29400	29400	29400	0
89	20240112	181500	3900901150	29400	29400	29400	29400	0
90	20240112	181400	3900901150	29400	29400	29400	29400	0
91	20240112	181300	3900901150	29400	29400	29400	29400	0
92	20240112	181200	3900901150	29400	29400	29400	29400	1557
93	20240112	181100	3900901150	29400	29400	29400	29400	0
94	20240112	181000	3900901150	29400	29400	29400	29400	0
95	20240112	180900	3900901150	29400	29400	29400	29400	0
96	20240112	180800	3900901150	29400	29400	29400	29400	0
97	20240112	180700	3900901150	29400	29400	29400	29400	0
98	20240112	180600	3900901150	29400	29400	29400	29400	0
99	20240112	180500	3900901150	29400	29400	29400	29400	0
100	20240112	180400	3900901150	29400	29400	29400	29400	0
101	20240112	180300	3900901150	29400	29400	29400	29400	0
102	20240112	180200	3900901150	29400	29400	29400	29400	0
103	20240112	180100	3900901150	29400	29400	29400	29400	0
104	20240112	180000	3900901150	29400	29400	29400	29400	0
105	20240112	175900	3900901150	29400	29400	29400	29400	0
106	20240112	175800	3900901150	29400	29400	29400	29400	0
107	20240112	175700	3900901150	29400	29400	29400	29400	0
108	20240112	175600	3900901150	29400	29400	29400	29400	0
109	20240112	175500	3900901150	29400	29400	29400	29400	0
110	20240112	175400	3900901150	29400	29400	29400	29400	0
111	20240112	175300	3900901150	29400	29400	29400	29400	0
112	20240112	175200	3900901150	29400	29400	29400	29400	0
113	20240112	175100	3900901150	29400	29400	29400	29400	0
114	20240112	175000	3900901150	29400	29400	29400	29400	0
115	20240112	174900	3900901150	29400	29400	29400	29400	0
116	20240112	174800	3900901150	29400	29400	29400	29400	0
117	20240112	174700	3900901150	29400	29400	29400	29400	0
118	20240112	174600	3900901150	29400	29400	29400	29400	0
119	20240112	174500	3900901150	29400	29400	29400	29400	0
120	20240112	174400	3900901150	29400	29400	29400	29400	0
121	20240112	174300	3900901150	29400	29400	29400	29400	0
122	20240112	174200	3900901150	29400	29400	29400	29400	1557
123	20240112	174100	3900901150	29400	29400	29400	29400	0
124	20240112	174000	3900901150	29400	29400	29400	29400	0
125	20240112	173900	3900901150	29400	29400	29400	29400	0
126	20240112	173800	3900901150	29400	29400	29400	29400	0
127	20240112	173700	3900901150	29400	29400	29400	29400	0
128	20240112	173600	3900901150	29400	29400	29400	29400	0
129	20240112	173500	3900901150	29400	29400	29400	29400	0
130	20240112	173400	3900901150	29400	29400	29400	29400	0
131	20240112	173300	3900901150	29400	29400	29400	29400	0
132	20240112	173200	3900901150	29400	29400	29400	29400	0
133	20240112	173100	3900901150	29400	29400	29400	29400	0
134	20240112	173000	3900901150	29400	29400	29400	29400	0
135	20240112	172900	3900901150	29400	29400	29400	29400	0
136	20240112	172800	3900901150	29400	29400	29400	29400	0
137	20240112	172700	3900901150	29400	29400	29400	29400	0
138	20240112	172600	3900901150	29400	29400	29400	29400	0
139	20240112	172500	3900901150	29400	29400	29400	29400	0
140	20240112	172400	3900901150	29400	29400	29400	29400	0
141	20240112	172300	3900901150	29400	29400	29400	29400	0
142	20240112	172200	3900901150	29400	29400	29400	29400	0
143	20240112	172100	3900901150	29400	29400	29400	29400	0
144	20240112	172000	3900901150	29400	29400	29400	29400	0
145	20240112	171900	3900901150	29400	29400	29400	29400	0
146	20240112	171800	3900901150	29400	29400	29400	29400	0
147	20240112	171700	3900901150	29400	29400	29400	29400	0
148	20240112	171600	3900901150	29400	29400	29400	29400	0
149	20240112	171500	3900901150	29400	29400	29400	29400	0
150	20240112	171400	3900901150	29400	29400	29400	29400	0
151	20240112	171300	3900901150	29400	29400	29400	29400	0
152	20240112	171200	3900901150	29400	29400	29400	29400	1557
153	20240112	171100	3900901150	29400	29400	29400	29400	0
154	20240112	171000	3900901150	29400	29400	29400	29400	0
155	20240112	170900	3900901150	29400	29400	29400	29400	0
156	20240112	170800	3900901150	29400	29400	29400	29400	0
157	20240112	170700	3900901150	29400	29400	29400	29400	0
158	20240112	170600	3900901150	29400	29400	29400	29400	0
159	20240112	170500	3900901150	29400	29400	29400	29400	0
160	20240112	170400	3900901150	29400	29400	29400	29400	0
161	20240112	170300	3900901150	29400	29400	29400	29400	0
162	20240112	170200	3900901150	29400	29400	29400	29400	0
163	20240112	170100	3900901150	29400	29400	29400	29400	0
164	20240112	170000	3900901150	29400	29400	29400	29400	0
165	20240112	165900	3900901150	29400	29400	29400	29400	0
166	20240112	165800	3900901150	29400	29400	29400	29400	0
167	20240112	165700	3900901150	29400	29400	29400	29400	0
168	20240112	165600	3900901150	29400	29400	29400	29400	0
169	20240112	165500	3900901150	29400	29400	29400	29400	0
170	20240112	165400	3900901150	29400	29400	29400	29400	0
171	20240112	165300	3900901150	29400	29400	29400	29400	0
172	20240112	165200	3900901150	29400	29400	29400	29400	0
173	20240112	165100	3900901150	29400	29400	29400	29400	0
174	20240112	165000	3900901150	29400	29400	29400	29400	0
175	20240112	164900	3900901150	29400	29400	29400	29400	0
176	20240112	164800	3900901150	29400	29400	29400	29400	0
177	20240112	164700	3900901150	29400	29400	29400	29400	0
178	20240112	164600	3900901150	29400	29400	29400	29400	0
179	20240112	164500	3900901150	29400	29400	29400	29400	0
180	20240112	164400	3900901150	29400	29400	29400	29400	0
181	20240112	164300	3900901150	29400	29400	29400	29400	0
182	20240112	164200	3900901150	29400	29400	29400	29400	1557
183	20240112	164100	3900901150	29400	29400	29400	29400	0
184	20240112	164000	3900901150	29400	29400	29400	29400	0
185	20240112	163900	3900901150	29400	29400	29400	29400	0
186	20240112	163800	3900901150	29400	29400	29400	29400	0
187	20240112	163700	3900901150	29400	29400	29400	29400	0
188	20240112	163600	3900901150	29400	29400	29400	29400	0
189	20240112	163500	3900901150	29400	29400	29400	29400	0
190	20240112	163400	3900901150	29400	29400	29400	29400	0
191	20240112	163300	3900901150	29400	29400	29400	29400	0
192	20240112	163200	3900901150	29400	29400	29400	29400	0
193	20240112	163100	3900901150	29400	29400	29400	29400	0
194	20240112	163000	3900901150	29400	29400	29400	29400	0
195	20240112	162900	3900901150	29400	29400	29400	29400	0
196	20240112	162800	3900901150	29400	29400	29400	29400	0
197	20240112	162700	3900901150	29400	29400	29400	29400	0
198	20240112	162600	3900901150	29400	29400	29400	29400	0
199	20240112	162500	3900901150	29400	29400	29400	29400	0
200	20240112	162400	3900901150	29400	29400	29400	29400	0
201	20240112	162300	3900901150	29400	29400	29400	29400	0
202	20240112	162200	3900901150	29400	29400	29400	29400	0
203	20240112	162100	3900901150	29400	29400	29400	29400	0
204	20240112	162000	3900901150	29400	29400	29400	29400	0
205	20240112	161900	3900901150	29400	29400	29400	29400	0
206	20240112	161800	3900901150	29400	29400	29400	29400	0
207	20240112	161700	3900901150	29400	29400	29400	29400	0
208	20240112	161600	3900901150	29400	29400	29400	29400	0
209	20240112	161500	3900901150	29400	29400	29400	29400	0
210	20240112	161400	3900901150	29400	29400	29400	29400	0
211	20240112	161300	3900901150	29400	29400	29400	29400	0
212	20240112	161200	3900901150	29400	29400	29400	29400	1557
213	20240112	161100	3900901150	29400	29400	29400	29400	0
214	20240112	161000	3900901150	29400	29400	29400	29400	0
215	20240112	160900	3900901150	29400	29400	29400	29400	0
216	20240112	160800	3900901150	29400	29400	29400	29400	0
217	20240112	160700	3900901150	29400	29400	29400	29400	0
218	20240112	160600	3900901150	29400	29400	29400	29400	0
219	20240112	160500	3900901150	29400	29400	29400	29400	0
220	20240112	160400	3900901150	29400	29400	29400	29400	0
221	20240112	160300	3900901150	29400	29400	29400	29400	0
222	20240112	160200	3900901150	29400	29400	29400	29400	0
223	20240112	160100	3900901150	29400	29400	29400	29400	0
224	20240112	160000	3900901150	29400	29400	29400	29400	0
225	20240112	155900	3900901150	29400	29400	29400	29400	0
226	20240112	155800	3900901150	29400	29400	29400	29400	0
227	20240112	155700	3900901150	29400	29400	29400	29400	0
228	20240112	155600	3900901150	29400	29400	29400	29400	0
229	20240112	155500	3900901150	29400	29400	29400	29400	0
230	20240112	155400	3900901150	29400	29400	29400	29400	0
231	20240112	155300	3900901150	29400	29400	29400	29400	0
232	20240112	155200	3900901150	29400	29400	29400	29400	0
233	20240112	155100	3900901150	29400	29400	29400	29400	0
234	20240112	155000	3900901150	29400	29400	29400	29400	0
235	20240112	154900	3900901150	29400	29400	29400	29400	0
236	20240112	154800	3900901150	29400	29400	29400	29400	0
237	20240112	154700	3900901150	29400	29400	29400	29400	0
238	20240112	154600	3900901150	29400	29400	29400	29400	0
239	20240112	154500	3900901150	29400	29400	29400	29400	0
240	20240112	154400	3900901150	29400	29400	29400	29400	0
241	20240112	154300	3900901150	29400	29400	29400	29400	0
242	20240112	154200	3900901150	29400	29400	29400	29400	1557
243	20240112	154100	3900901150	29400	29400	29400	29400	0
244	20240112	154000	3900901150	29400	29400	29400	29400	0
245	20240112	153900	3900901150	29400	29400	29400	29400	0
246	20240112	153800	3900901150	29400	29400	29400	29400	0
247	20240112	153700	3900901150	29400	29400	29400	29400	0
248	20240112	153600	3900901150	29400	29400	29400	29400	0
249	20240112	153500	3900901150	29400	29400	29400	29400	0
250	20240112	153400	3900901150	29400	29400	29400	29400	0
251	20240112	153300	3900901150	29400	29400	29400	29400	0
252	20240112	153200	3900901150	29400	29400	29400	29400	0
253	20240112	153100	3900901150	29400	29400	29400	29400	0
254	20240112	153000	3900901150	29400	29400	29400	29400	1557
255	20240112	152900	3855125350	29400	29400	29400	29400	0
256	20240112	152800	3855125350	29400	29400	29400	29400	0
257	20240112	152700	3855125350	29400	29400	29400	29400	0
258	20240112	152600	3855125350	29400	29400	29400	29400	0
259	20240112	152500	3855125350	29400	29400	29400	29400	0
260	20240112	152400	3855125350	29400	29400	29400	29400	0
261	20240112	152300	3855125350	29400	29400	29400	29400	0
262	20240112	152200	3855125350	29400	29400	29400	29400	0
263	20240112	152100	3855125350	29400	29400	29400	29400	0
264	20240112	152000	3855125350	29400	29400	29400	29400	0
265	20240112	151900	3855125350	29400	29450	29450	29400	461
266	20240112	151800	3841563550	29450	29450	29450	29300	2020
267	20240112	151700	3782319700	29400	29500	29550	29400	479
268	20240112	151600	3768209000	29500	29500	29550	29450	549
269	20240112	151500	3752013400	29500	29500	29500	29450	272
270	20240112	151400	3743989750	29450	29550	29550	29450	453
271	20240112	151300	3730646750	29500	29450	29500	29450	570
272	20240112	151200	3713832150	29400	29550	29550	29400	1772
273	20240112	151100	3661671450	29550	29550	29550	29500	371
274	20240112	151000	3650710250	29500	29500	29550	29500	182
275	20240112	150900	3645340100	29500	29500	29550	29450	556
276	20240112	150800	3628934150	29500	29500	29500	29450	133
277	20240112	150700	3625014300	29500	29500	29500	29450	244
278	20240112	150600	3617816700	29500	29500	29500	29450	178
279	20240112	150500	3612568000	29500	29450	29500	29450	287
280	20240112	150400	3604111200	29450	29500	29500	29400	280
281	20240112	150300	3595867300	29500	29450	29500	29400	79
282	20240112	150200	3593540750	29350	29400	29450	29350	1137
283	20240112	150100	3560131400	29400	29400	29400	29350	304
284	20240112	150000	3551194200	29400	29350	29450	29350	536
285	20240112	145900	3535433200	29400	29400	29450	29350	496
286	20240112	145800	3520853850	29400	29450	29450	29400	379
287	20240112	145700	3509698850	29450	29450	29450	29300	389
288	20240112	145600	3498266250	29500	29450	29500	29300	417
289	20240112	145500	3485997200	29450	29350	29450	29350	267
290	20240112	145400	3478155350	29400	29400	29400	29350	286
291	20240112	145300	3469760050	29350	29400	29400	29350	290
292	20240112	145200	3461240400	29350	29400	29450	29350	1473
293	20240112	145100	3417922500	29400	29400	29450	29400	429
294	20240112	145000	3405305400	29450	29450	29500	29400	253
295	20240112	144900	3397858000	29450	29450	29450	29400	126
296	20240112	144800	3394149550	29400	29400	29450	29400	454
297	20240112	144700	3380798150	29450	29500	29500	29400	137
298	20240112	144600	3376767200	29500	29450	29500	29450	255
299	20240112	144500	3369255600	29500	29500	29500	29400	254
300	20240112	144400	3361784050	29450	29450	29500	29450	49
301	20240112	144300	3360340100	29400	29400	29500	29400	1083
302	20240112	144200	3328475250	29400	29400	29450	29300	255
303	20240112	144100	3320995950	29350	29350	29400	29350	312
304	20240112	144000	3311838600	29400	29400	29400	29350	241
305	20240112	143900	3304757100	29400	29350	29400	29350	122
306	20240112	143800	3301175300	29350	29350	29450	29350	252
307	20240112	143700	3293772650	29350	29450	29450	29350	207
308	20240112	143600	3287692500	29400	29350	29400	29300	260
309	20240112	143500	3280063450	29350	29300	29400	29300	475
310	20240112	143400	3266121200	29350	29300	29350	29300	286
311	20240112	143300	3257739000	29300	29300	29350	29300	373
312	20240112	143200	3246796600	29300	29300	29300	29250	272
313	20240112	143100	3238829100	29300	29300	29400	29300	164
314	20240112	143000	3234021450	29350	29350	29350	29300	187
315	20240112	142900	3228541500	29350	29300	29350	29300	230
316	20240112	142800	3221801100	29250	29300	29350	29250	251
317	20240112	142700	3214445850	29300	29350	29350	29300	155
318	20240112	142600	3209903750	29300	29350	29350	29300	235
319	20240112	142500	3203018150	29300	29350	29400	29300	234
320	20240112	142400	3196153150	29350	29300	29350	29300	284
321	20240112	142300	3187823050	29300	29250	29300	29250	141
322	20240112	142200	3183696050	29400	29350	29400	29250	262
323	20240112	142100	3176011950	29300	29250	29350	29200	556
324	20240112	142000	3159738850	29250	29250	29250	29250	751
325	20240112	141900	3137772100	29300	29300	29400	29300	486
326	20240112	141800	3123509800	29300	29250	29300	29250	455
327	20240112	141700	3110183300	29250	29250	29250	29250	244
328	20240112	141600	3103046300	29300	29250	29300	29250	201
329	20240112	141500	3097164850	29250	29250	29250	29250	299
330	20240112	141400	3088419100	29250	29200	29400	29200	217
331	20240112	141300	3082069300	29250	29250	29300	29250	322
332	20240112	141200	3072649050	29250	29250	29300	29250	373
333	20240112	141100	3061738300	29250	29300	29300	29250	359
334	20240112	141000	3051235100	29300	29300	29350	29300	211
335	20240112	140900	3045051050	29300	29300	29300	29250	236
336	20240112	140800	3038143900	29300	29250	29350	29250	169
337	20240112	140700	3033197000	29250	29250	29300	29250	258
338	20240112	140600	3025648750	29250	29250	29300	29250	298
339	20240112	140500	3016931650	29250	29250	29300	29250	183
340	20240112	140400	3011577300	29250	29250	29300	29200	310
341	20240112	140300	3002518700	29300	29250	29300	29250	95
342	20240112	140200	2999739400	29250	29200	29250	29200	350
343	20240112	140100	2989512600	29250	29300	29300	29200	130
344	20240112	140000	2985709600	29250	29200	29250	29200	431
345	20240112	135900	2973112350	29250	29250	29250	29250	434
346	20240112	135800	2960417850	29250	29250	29300	29250	223
347	20240112	135700	2953889100	29300	29250	29300	29250	841
348	20240112	135600	2929286900	29250	29300	29350	29250	154
349	20240112	135500	2924777300	29250	29250	29300	29250	386
350	20240112	135400	2913484650	29300	29250	29300	29250	361
351	20240112	135300	2902925300	29300	29250	29300	29250	236
352	20240112	135200	2896020950	29250	29250	29300	29250	291
353	20240112	135100	2887507300	29250	29300	29300	29250	302
354	20240112	135000	2878667950	29300	29300	29300	29250	459
355	20240112	134900	2865234200	29300	29350	29350	29300	454
356	20240112	134800	2851929700	29300	29250	29350	29250	367
357	20240112	134700	2841181100	29250	29300	29300	29250	331
358	20240112	134600	2831484950	29300	29250	29350	29250	608
359	20240112	134500	2813672100	29250	29250	29300	29250	357
360	20240112	134400	2803229150	29250	29250	29250	29250	122
361	20240112	134300	2799660650	29250	29250	29300	29200	390
362	20240112	134200	2788256900	29250	29300	29300	29200	360
363	20240112	134100	2777736150	29250	29300	29300	29250	212
364	20240112	134000	2771535050	29300	29250	29300	29250	345
365	20240112	133900	2761439300	29250	29250	29250	29250	454
366	20240112	133800	2748159800	29250	29200	29300	29200	1581
367	20240112	133700	2701965800	29200	29250	29300	29200	1937
368	20240112	133600	2645304150	29250	29250	29300	29250	431
369	20240112	133500	2632694350	29300	29250	29300	29250	984
370	20240112	133400	2603911750	29250	29250	29300	29250	557
371	20240112	133300	2587618400	29250	29300	29300	29250	486
372	20240112	133200	2573402150	29250	29250	29300	29250	516
373	20240112	133100	2558300900	29300	29300	29300	29300	895
374	20240112	133000	2532077400	29300	29300	29350	29300	152
375	20240112	132900	2527623200	29300	29300	29350	29300	230
376	20240112	132800	2520884150	29300	29350	29400	29300	179
377	20240112	132700	2515629400	29400	29300	29400	29300	403
378	20240112	132600	2503810750	29350	29350	29350	29300	321
379	20240112	132500	2494398050	29300	29300	29350	29300	266
380	20240112	132400	2486601250	29300	29300	29300	29300	238
381	20240112	132300	2479627850	29300	29300	29350	29300	344
382	20240112	132200	2469548550	29350	29300	29350	29300	886
383	20240112	132100	2443582550	29300	29300	29350	29300	186
384	20240112	132000	2438129150	29300	29300	29350	29300	494
385	20240112	131900	2423654350	29300	29350	29350	29300	211
386	20240112	131800	2417470450	29350	29350	29400	29350	1072
387	20240112	131700	2386004700	29350	29350	29400	29350	273
388	20240112	131600	2377991550	29350	29400	29400	29350	796
389	20240112	131500	2354595950	29400	29400	29400	29400	838
390	20240112	131400	2329958750	29450	29400	29450	29400	308
391	20240112	131300	2320901200	29400	29400	29450	29400	272
392	20240112	131200	2312904350	29400	29400	29450	29400	397
393	20240112	131100	2301232050	29400	29400	29450	29400	376
394	20240112	131000	2290176700	29450	29400	29450	29400	137
395	20240112	130900	2286145500	29400	29450	29450	29400	164
396	20240112	130800	2281322900	29400	29400	29400	29400	434
397	20240112	130700	2268563300	29400	29450	29450	29400	252
398	20240112	130600	2261148650	29400	29400	29450	29400	326
399	20240112	130500	2251563950	29400	29500	29500	29400	930
400	20240112	130400	2224175550	29450	29450	29500	29450	558
401	20240112	130300	2207736750	29450	29450	29450	29450	701
402	20240112	130200	2187092300	29450	29450	29500	29450	247
403	20240112	130100	2179817550	29450	29450	29500	29450	240
404	20240112	130000	2172748750	29450	29450	29500	29450	190
405	20240112	125900	2167152250	29450	29450	29500	29450	197
406	20240112	125800	2161349450	29450	29500	29550	29450	169
407	20240112	125700	2156370500	29500	29500	29500	29450	827
408	20240112	125600	2131980500	29550	29500	29550	29500	80
409	20240112	125500	2129619950	29500	29500	29500	29500	252
410	20240112	125400	2122185950	29500	29500	29550	29500	289
411	20240112	125300	2113659800	29500	29550	29550	29500	43
412	20240112	125200	2112391250	29500	29550	29600	29500	305
413	20240112	125100	2103387900	29600	29600	29600	29550	166
414	20240112	125000	2098478600	29600	29500	29600	29500	316
415	20240112	124900	2089154700	29550	29500	29550	29500	269
416	20240112	124800	2081217900	29500	29500	29550	29500	113
417	20240112	124700	2077884150	29550	29600	29600	29500	146
418	20240112	124600	2073576400	29600	29500	29600	29500	322
419	20240112	124500	2064073550	29500	29500	29550	29500	305
420	20240112	124400	2055075550	29500	29500	29550	29500	82
421	20240112	124300	2052655900	29500	29550	29550	29500	532
422	20240112	124200	2036948550	29550	29550	29550	29550	745
423	20240112	124100	2014933800	29550	29550	29600	29550	124
424	20240112	124000	2011269050	29550	29550	29600	29550	315
425	20240112	123900	2001960500	29550	29550	29600	29550	58
426	20240112	123800	2000246550	29600	29600	29600	29550	380
427	20240112	123700	1989014650	29550	29550	29600	29550	445
428	20240112	123600	1975854600	29550	29550	29600	29550	188
429	20240112	123500	1970298500	29550	29550	29600	29550	288
430	20240112	123400	1961781000	29600	29550	29600	29550	163
431	20240112	123300	1956964050	29600	29600	29600	29550	172
432	20240112	123200	1951880350	29600	29550	29600	29550	246
433	20240112	123100	1944610750	29550	29550	29600	29550	229
434	20240112	123000	1937843050	29550	29600	29600	29550	76
435	20240112	122900	1935596350	29600	29550	29600	29550	294
436	20240112	122800	1926904550	29600	29550	29600	29550	237
437	20240112	122700	1919898950	29550	29500	29550	29500	376
438	20240112	122600	1908795850	29500	29550	29550	29500	204
439	20240112	122500	1902776550	29500	29550	29550	29500	147
440	20240112	122400	1898439500	29550	29500	29550	29500	392
441	20240112	122300	1886863950	29500	29550	29550	29500	354
442	20240112	122200	1876412050	29550	29500	29550	29500	283
443	20240112	122100	1868051800	29500	29550	29550	29500	237
444	20240112	122000	1861055250	29550	29550	29550	29500	288
445	20240112	121900	1852545650	29550	29550	29600	29550	282
446	20240112	121800	1844211050	29550	29550	29600	29550	237
447	20240112	121700	1837207100	29600	29550	29600	29550	234
448	20240112	121600	1830292350	29550	29550	29550	29550	37
449	20240112	121500	1829199000	29550	29550	29600	29550	274
450	20240112	121400	1821101750	29550	29550	29600	29550	185
451	20240112	121300	1815634750	29600	29600	29600	29550	323
452	20240112	121200	1806087600	29550	29550	29600	29550	145
453	20240112	121100	1801802700	29600	29600	29600	29550	144
454	20240112	121000	1797547150	29550	29550	29600	29550	230
455	20240112	120900	1790750100	29550	29650	29650	29550	164
456	20240112	120800	1785903100	29550	29650	29650	29550	221
457	20240112	120700	1779366950	29600	29600	29600	29600	178
458	20240112	120600	1774098150	29650	29600	29650	29600	322
459	20240112	120500	1764565750	29600	29550	29600	29550	68
460	20240112	120400	1762553800	29550	29550	29600	29550	325
461	20240112	120300	1752944300	29550	29600	29600	29550	265
462	20240112	120200	1745112800	29550	29550	29600	29550	485
463	20240112	120100	1730780300	29550	29600	29600	29550	228
464	20240112	120000	1724042700	29600	29550	29600	29550	136
465	20240112	115900	1720022150	29550	29600	29600	29550	310
466	20240112	115800	1710853050	29600	29550	29600	29550	135
467	20240112	115700	1706857900	29550	29550	29600	29550	170
468	20240112	115600	1701833300	29550	29650	29650	29550	299
469	20240112	115500	1692986850	29650	29600	29650	29600	108
470	20240112	115400	1689789300	29600	29600	29600	29600	213
471	20240112	115300	1683484500	29600	29600	29700	29600	197
472	20240112	115200	1677650500	29550	29550	29600	29550	313
473	20240112	115100	1668400750	29550	29550	29600	29550	78
474	20240112	115000	1666095550	29550	29600	29600	29550	247
475	20240112	114900	1658795800	29600	29600	29600	29600	266
476	20240112	114800	1650922200	29600	29550	29600	29550	147
477	20240112	114700	1646575250	29550	29600	29600	29550	241
478	20240112	114600	1639451250	29600	29650	29650	29600	85
479	20240112	114500	1636933150	29650	29550	29650	29550	1499
480	20240112	114400	1592499950	29600	29550	29600	29500	427
481	20240112	114300	1579891350	29550	29550	29550	29500	229
482	20240112	114200	1573130100	29500	29500	29550	29500	315
483	20240112	114100	1563836900	29550	29500	29550	29500	155
484	20240112	114000	1559263500	29550	29550	29550	29550	488
485	20240112	113900	1544843100	29550	29550	29600	29550	249
486	20240112	113800	1537484600	29550	29550	29600	29550	249
487	20240112	113700	1530126600	29550	29500	29550	29500	418
488	20240112	113600	1517787450	29500	29550	29550	29500	175
489	20240112	113500	1512619700	29550	29550	29600	29550	205
490	20240112	113400	1506561900	29550	29550	29600	29550	119
491	20240112	113300	1503044900	29550	29500	29550	29500	718
492	20240112	113200	1481833000	29500	29550	29550	29500	263
493	20240112	113100	1474072100	29550	29550	29550	29500	1247
494	20240112	113000	1437231900	29550	29550	29550	29550	226
495	20240112	112900	1430553600	29550	29550	29600	29550	256
496	20240112	112800	1422988250	29550	29550	29550	29550	227
497	20240112	112700	1416280400	29600	29550	29600	29550	471
498	20240112	112600	1402361600	29550	29600	29600	29550	251
499	20240112	112500	1394942800	29550	29600	29600	29550	356
500	20240112	112400	1384417600	29600	29550	29600	29550	316
501	20240112	112300	1375074700	29550	29550	29550	29550	556
502	20240112	112200	1358644900	29550	29550	29600	29550	490
503	20240112	112100	1344165300	29550	29650	29650	29550	988
504	20240112	112000	1314967800	29650	29650	29650	29550	504
505	20240112	111900	1300049900	29600	29600	29650	29600	227
506	20240112	111800	1293330500	29600	29600	29600	29600	213
507	20240112	111700	1287025700	29600	29650	29650	29600	2819
508	20240112	111600	1203562100	29700	29650	29700	29650	326
509	20240112	111500	1193894950	29650	29650	29650	29650	462
510	20240112	111400	1180196650	29650	29650	29650	29650	422
511	20240112	111300	1167684350	29650	29650	29700	29650	206
512	20240112	111200	1161576350	29650	29650	29700	29650	182
513	20240112	111100	1156179200	29650	29700	29750	29650	199
514	20240112	111000	1150274750	29700	29700	29700	29650	567
515	20240112	110900	1133456100	29650	29700	29700	29650	195
516	20240112	110800	1127671900	29650	29700	29700	29650	330
517	20240112	110700	1117880150	29650	29750	29750	29650	113
518	20240112	110600	1114529150	29650	29650	29700	29650	339
519	20240112	110500	1104467900	29700	29650	29700	29650	201
520	20240112	110400	1098502300	29650	29700	29700	29650	288
521	20240112	110300	1089961250	29700	29700	29700	29700	713
522	20240112	110200	1068785150	29700	29750	29750	29700	295
523	20240112	110100	1060017550	29700	29750	29800	29700	390
524	20240112	110000	1048429350	29700	29750	29750	29700	127
525	20240112	105900	1044655300	29750	29700	29750	29700	263
526	20240112	105800	1036834200	29700	29750	29750	29700	141
527	20240112	105700	1032646400	29700	29700	29750	29700	104
528	20240112	105600	1029555050	29700	29750	29750	29700	329
529	20240112	105500	1019772050	29700	29750	29800	29700	217
530	20240112	105400	1013317050	29700	29750	29750	29700	60
531	20240112	105300	1011534150	29750	29700	29750	29650	65
532	20240112	105200	1009603250	29650	29700	29700	29650	140
533	20240112	105100	1005447650	29700	29700	29750	29700	109
534	20240112	105000	1002207850	29700	29700	29700	29650	74
535	20240112	104900	1000012700	29700	29650	29750	29650	78
536	20240112	104800	997697800	29700	29650	29700	29650	287
537	20240112	104700	989177300	29650	29650	29650	29650	51
538	20240112	104600	987665150	29650	29650	29700	29650	103
539	20240112	104500	984611100	29650	29700	29700	29650	50
540	20240112	104400	983128500	29650	29650	29650	29600	122
541	20240112	104300	979516850	29700	29700	29700	29600	60
542	20240112	104200	977737450	29650	29600	29650	29600	94
543	20240112	104100	974953000	29650	29600	29650	29600	161
544	20240112	104000	970183550	29650	29600	29650	29600	76
545	20240112	103900	967932600	29650	29650	29650	29600	148
546	20240112	103800	963551250	29600	29600	29600	29600	80
547	20240112	103700	961183250	29600	29650	29700	29600	83
548	20240112	103600	958724600	29600	29600	29700	29600	143
549	20240112	103500	954487050	29600	29600	29600	29600	101
550	20240112	103400	951497450	29600	29650	29700	29600	42
551	20240112	103300	950253550	29650	29650	29650	29650	102
552	20240112	103200	947229250	29650	29700	29700	29650	38
553	20240112	103100	946102400	29650	29700	29700	29650	76
554	20240112	103000	943848850	29650	29650	29650	29600	78
555	20240112	102900	941536550	29600	29600	29650	29600	87
556	20240112	102800	938959100	29600	29600	29650	29600	43
557	20240112	102700	937685350	29600	29650	29650	29600	206
558	20240112	102600	931582750	29650	29650	29650	29600	70
559	20240112	102500	929507750	29700	29650	29750	29600	59
560	20240112	102400	927758350	29650	29650	29700	29600	84
561	20240112	102300	925268350	29650	29600	29650	29600	76
562	20240112	102200	923018000	29600	29600	29650	29600	42
563	20240112	102100	921774750	29600	29600	29600	29600	452
564	20240112	102000	908395550	29650	29600	29650	29600	159
565	20240112	101900	903688600	29650	29650	29650	29600	200
566	20240112	101800	897764400	29650	29600	29650	29600	59
567	20240112	101700	896015900	29600	29650	29750	29600	41
568	20240112	101600	894801950	29700	29650	29700	29600	162
569	20240112	101500	889998100	29650	29600	29650	29600	168
570	20240112	101400	885023100	29600	29600	29600	29600	344
571	20240112	101300	874840700	29600	29650	29750	29600	184
572	20240112	101200	869385850	29650	29600	29650	29600	50
573	20240112	101100	867904400	29800	29600	29800	29600	175
574	20240112	101000	862724100	29700	29800	29800	29600	49
575	20240112	100900	861268750	29600	29600	29800	29600	241
576	20240112	100800	854093550	29600	29600	29750	29600	110
577	20240112	100700	850830100	29600	29600	29600	29550	620
578	20240112	100600	832502350	29600	29600	29600	29550	462
579	20240112	100500	818845700	29600	29550	29700	29550	314
580	20240112	100400	809558600	29700	29700	29700	29600	1388
581	20240112	100300	768463450	29700	29650	29700	29600	173
582	20240112	100200	763335800	29650	29700	29700	29650	279
583	20240112	100100	755063350	29700	29650	29700	29650	62
584	20240112	100000	753225000	29650	29650	29700	29650	883
585	20240112	095900	727043700	29650	29700	29700	29650	293
586	20240112	095800	718346450	29650	29650	29700	29650	63
587	20240112	095700	716477850	29650	29650	29700	29650	176
588	20240112	095600	711256900	29650	29800	29800	29650	178
589	20240112	095500	705978050	29700	29700	29700	29700	630
590	20240112	095400	687267050	29700	29800	29800	29700	341
591	20240112	095300	677132050	29700	29700	29700	29700	507
592	20240112	095200	662074150	29700	29800	29800	29700	309
593	20240112	095100	652891300	29700	29700	29800	29700	225
594	20240112	095000	646205350	29800	29700	29800	29700	199
595	20240112	094900	640293550	29700	29750	29750	29700	599
596	20240112	094800	622492500	29850	29850	29850	29750	2336
597	20240112	094700	552895750	29850	29850	29850	29800	113
598	20240112	094600	549524250	29800	29850	29900	29800	1074
599	20240112	094500	517466650	29850	29900	29900	29850	107
600	20240112	094400	514269050	29850	29850	29900	29850	57
601	20240112	094300	512567450	29850	29850	29900	29850	93
602	20240112	094200	509790900	29900	29850	29900	29850	110
603	20240112	094100	506504100	29900	29900	29900	29850	106
604	20240112	094000	503336450	29900	29850	29900	29850	72
605	20240112	093900	501184450	29900	29950	29950	29850	82
606	20240112	093800	498736500	29850	29900	29950	29850	194
607	20240112	093700	492945250	29850	29900	29900	29850	744
608	20240112	093600	470726350	29900	29900	29900	29900	235
609	20240112	093500	463699850	29850	29850	29950	29850	239
610	20240112	093400	456555700	29850	29900	29900	29850	572
611	20240112	093300	439478950	29850	29900	29950	29850	571
612	20240112	093200	422432850	29900	29900	29950	29900	955
613	20240112	093100	393878100	29950	29950	29950	29900	68
614	20240112	093000	391843850	29900	30000	30000	29900	1432
615	20240112	092900	348961450	29950	30000	30000	29950	332
616	20240112	092800	339004000	30000	30050	30050	30000	549
617	20240112	092700	322529000	30050	30000	30150	30000	234
618	20240112	092600	315502850	30150	30050	30150	30000	1666
619	20240112	092500	265464350	30050	30050	30150	30050	279
620	20240112	092400	257067150	30050	30100	30100	30050	318
621	20240112	092300	247508050	30100	30150	30150	30100	89
622	20240112	092200	244826150	30100	30100	30150	30100	77
623	20240112	092100	242507400	30100	30150	30150	30100	368
624	20240112	092000	231421600	30150	30150	30200	30150	255
625	20240112	091900	223723200	30150	30150	30200	30150	44
626	20240112	091800	222396450	30150	30150	30200	30050	299
627	20240112	091700	213392050	30200	30250	30300	30200	558
628	20240112	091600	196534950	30300	30300	30300	30250	267
629	20240112	091500	188449850	30300	30200	30300	30100	1349
630	20240112	091400	147712500	30100	30150	30150	30100	513
631	20240112	091300	132258650	30050	30050	30150	30050	393
632	20240112	091200	120416800	30050	30100	30100	30050	50
633	20240112	091100	118913300	30050	30050	30050	30050	212
634	20240112	091000	112542700	30200	30050	30200	30050	32
635	20240112	090900	111580950	30050	30100	30100	30050	405
636	20240112	090800	99398400	30150	30150	30150	30150	10
637	20240112	090700	99096900	30200	30300	30300	30100	538
638	20240112	090600	82878800	30200	30250	30300	30200	810
639	20240112	090500	58379950	30250	30250	30250	30250	654
640	20240112	090400	38596450	30250	30300	30300	30200	61
641	20240112	090300	36752500	30300	30250	30300	30250	192
642	20240112	090200	30935900	30150	30150	30150	30150	1
643	20240112	090100	30905750	30200	30150	30200	30150	407
644	20240112	090000	18619250	30150	30200	30200	30100	544