KissMeData/271560/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210000	4091216900	116800	116800	116800	116800	3372
3	20240112	205900	4091216900	116800	116800	116800	116800	0
4	20240112	205800	4091216900	116800	116800	116800	116800	0
5	20240112	205700	4091216900	116800	116800	116800	116800	0
6	20240112	205600	4091216900	116800	116800	116800	116800	0
7	20240112	205500	4091216900	116800	116800	116800	116800	0
8	20240112	205400	4091216900	116800	116800	116800	116800	0
9	20240112	205300	4091216900	116800	116800	116800	116800	0
10	20240112	205200	4091216900	116800	116800	116800	116800	0
11	20240112	205100	4091216900	116800	116800	116800	116800	0
12	20240112	205000	4091216900	116800	116800	116800	116800	0
13	20240112	204900	4091216900	116800	116800	116800	116800	0
14	20240112	204800	4091216900	116800	116800	116800	116800	0
15	20240112	204700	4091216900	116800	116800	116800	116800	0
16	20240112	204600	4091216900	116800	116800	116800	116800	0
17	20240112	204500	4091216900	116800	116800	116800	116800	0
18	20240112	204400	4091216900	116800	116800	116800	116800	0
19	20240112	204300	4091216900	116800	116800	116800	116800	0
20	20240112	204200	4091216900	116800	116800	116800	116800	0
21	20240112	204100	4091216900	116800	116800	116800	116800	0
22	20240112	204000	4091216900	116800	116800	116800	116800	0
23	20240112	203900	4091216900	116800	116800	116800	116800	0
24	20240112	203800	4091216900	116800	116800	116800	116800	0
25	20240112	203700	4091216900	116800	116800	116800	116800	0
26	20240112	203600	4091216900	116800	116800	116800	116800	0
27	20240112	203500	4091216900	116800	116800	116800	116800	0
28	20240112	203400	4091216900	116800	116800	116800	116800	0
29	20240112	203300	4091216900	116800	116800	116800	116800	0
30	20240112	203200	4091216900	116800	116800	116800	116800	0
31	20240112	203100	4091216900	116800	116800	116800	116800	0
32	20240112	203000	4091216900	116800	116800	116800	116800	3372
33	20240112	202900	4091216900	116800	116800	116800	116800	0
34	20240112	202800	4091216900	116800	116800	116800	116800	0
35	20240112	202700	4091216900	116800	116800	116800	116800	0
36	20240112	202600	4091216900	116800	116800	116800	116800	0
37	20240112	202500	4091216900	116800	116800	116800	116800	0
38	20240112	202400	4091216900	116800	116800	116800	116800	0
39	20240112	202300	4091216900	116800	116800	116800	116800	0
40	20240112	202200	4091216900	116800	116800	116800	116800	0
41	20240112	202100	4091216900	116800	116800	116800	116800	0
42	20240112	202000	4091216900	116800	116800	116800	116800	0
43	20240112	201900	4091216900	116800	116800	116800	116800	0
44	20240112	201800	4091216900	116800	116800	116800	116800	0
45	20240112	201700	4091216900	116800	116800	116800	116800	0
46	20240112	201600	4091216900	116800	116800	116800	116800	0
47	20240112	201500	4091216900	116800	116800	116800	116800	0
48	20240112	201400	4091216900	116800	116800	116800	116800	0
49	20240112	201300	4091216900	116800	116800	116800	116800	0
50	20240112	201200	4091216900	116800	116800	116800	116800	0
51	20240112	201100	4091216900	116800	116800	116800	116800	0
52	20240112	201000	4091216900	116800	116800	116800	116800	0
53	20240112	200900	4091216900	116800	116800	116800	116800	0
54	20240112	200800	4091216900	116800	116800	116800	116800	0
55	20240112	200700	4091216900	116800	116800	116800	116800	0
56	20240112	200600	4091216900	116800	116800	116800	116800	0
57	20240112	200500	4091216900	116800	116800	116800	116800	0
58	20240112	200400	4091216900	116800	116800	116800	116800	0
59	20240112	200300	4091216900	116800	116800	116800	116800	0
60	20240112	200200	4091216900	116800	116800	116800	116800	0
61	20240112	200100	4091216900	116800	116800	116800	116800	0
62	20240112	200000	4091216900	116800	116800	116800	116800	3372
63	20240112	195900	4091216900	116800	116800	116800	116800	0
64	20240112	195800	4091216900	116800	116800	116800	116800	0
65	20240112	195700	4091216900	116800	116800	116800	116800	0
66	20240112	195600	4091216900	116800	116800	116800	116800	0
67	20240112	195500	4091216900	116800	116800	116800	116800	0
68	20240112	195400	4091216900	116800	116800	116800	116800	0
69	20240112	195300	4091216900	116800	116800	116800	116800	0
70	20240112	195200	4091216900	116800	116800	116800	116800	0
71	20240112	195100	4091216900	116800	116800	116800	116800	0
72	20240112	195000	4091216900	116800	116800	116800	116800	0
73	20240112	194900	4091216900	116800	116800	116800	116800	0
74	20240112	194800	4091216900	116800	116800	116800	116800	0
75	20240112	194700	4091216900	116800	116800	116800	116800	0
76	20240112	194600	4091216900	116800	116800	116800	116800	0
77	20240112	194500	4091216900	116800	116800	116800	116800	0
78	20240112	194400	4091216900	116800	116800	116800	116800	0
79	20240112	194300	4091216900	116800	116800	116800	116800	0
80	20240112	194200	4091216900	116800	116800	116800	116800	0
81	20240112	194100	4091216900	116800	116800	116800	116800	0
82	20240112	194000	4091216900	116800	116800	116800	116800	0
83	20240112	193900	4091216900	116800	116800	116800	116800	0
84	20240112	193800	4091216900	116800	116800	116800	116800	0
85	20240112	193700	4091216900	116800	116800	116800	116800	0
86	20240112	193600	4091216900	116800	116800	116800	116800	0
87	20240112	193500	4091216900	116800	116800	116800	116800	0
88	20240112	193400	4091216900	116800	116800	116800	116800	0
89	20240112	193300	4091216900	116800	116800	116800	116800	0
90	20240112	193200	4091216900	116800	116800	116800	116800	0
91	20240112	193100	4091216900	116800	116800	116800	116800	0
92	20240112	193000	4091216900	116800	116800	116800	116800	3372
93	20240112	192900	4091216900	116800	116800	116800	116800	0
94	20240112	192800	4091216900	116800	116800	116800	116800	0
95	20240112	192700	4091216900	116800	116800	116800	116800	0
96	20240112	192600	4091216900	116800	116800	116800	116800	0
97	20240112	192500	4091216900	116800	116800	116800	116800	0
98	20240112	192400	4091216900	116800	116800	116800	116800	0
99	20240112	192300	4091216900	116800	116800	116800	116800	0
100	20240112	192200	4091216900	116800	116800	116800	116800	0
101	20240112	192100	4091216900	116800	116800	116800	116800	0
102	20240112	192000	4091216900	116800	116800	116800	116800	0
103	20240112	191900	4091216900	116800	116800	116800	116800	0
104	20240112	191800	4091216900	116800	116800	116800	116800	0
105	20240112	191700	4091216900	116800	116800	116800	116800	0
106	20240112	191600	4091216900	116800	116800	116800	116800	0
107	20240112	191500	4091216900	116800	116800	116800	116800	0
108	20240112	191400	4091216900	116800	116800	116800	116800	0
109	20240112	191300	4091216900	116800	116800	116800	116800	0
110	20240112	191200	4091216900	116800	116800	116800	116800	0
111	20240112	191100	4091216900	116800	116800	116800	116800	0
112	20240112	191000	4091216900	116800	116800	116800	116800	0
113	20240112	190900	4091216900	116800	116800	116800	116800	0
114	20240112	190800	4091216900	116800	116800	116800	116800	0
115	20240112	190700	4091216900	116800	116800	116800	116800	0
116	20240112	190600	4091216900	116800	116800	116800	116800	0
117	20240112	190500	4091216900	116800	116800	116800	116800	0
118	20240112	190400	4091216900	116800	116800	116800	116800	0
119	20240112	190300	4091216900	116800	116800	116800	116800	0
120	20240112	190200	4091216900	116800	116800	116800	116800	0
121	20240112	190100	4091216900	116800	116800	116800	116800	0
122	20240112	190000	4091216900	116800	116800	116800	116800	3372
123	20240112	185900	4091216900	116800	116800	116800	116800	0
124	20240112	185800	4091216900	116800	116800	116800	116800	0
125	20240112	185700	4091216900	116800	116800	116800	116800	0
126	20240112	185600	4091216900	116800	116800	116800	116800	0
127	20240112	185500	4091216900	116800	116800	116800	116800	0
128	20240112	185400	4091216900	116800	116800	116800	116800	0
129	20240112	185300	4091216900	116800	116800	116800	116800	0
130	20240112	185200	4091216900	116800	116800	116800	116800	0
131	20240112	185100	4091216900	116800	116800	116800	116800	0
132	20240112	185000	4091216900	116800	116800	116800	116800	0
133	20240112	184900	4091216900	116800	116800	116800	116800	0
134	20240112	184800	4091216900	116800	116800	116800	116800	0
135	20240112	184700	4091216900	116800	116800	116800	116800	0
136	20240112	184600	4091216900	116800	116800	116800	116800	0
137	20240112	184500	4091216900	116800	116800	116800	116800	0
138	20240112	184400	4091216900	116800	116800	116800	116800	0
139	20240112	184300	4091216900	116800	116800	116800	116800	0
140	20240112	184200	4091216900	116800	116800	116800	116800	0
141	20240112	184100	4091216900	116800	116800	116800	116800	0
142	20240112	184000	4091216900	116800	116800	116800	116800	0
143	20240112	183900	4091216900	116800	116800	116800	116800	0
144	20240112	183800	4091216900	116800	116800	116800	116800	0
145	20240112	183700	4091216900	116800	116800	116800	116800	0
146	20240112	183600	4091216900	116800	116800	116800	116800	0
147	20240112	183500	4091216900	116800	116800	116800	116800	0
148	20240112	183400	4091216900	116800	116800	116800	116800	0
149	20240112	183300	4091216900	116800	116800	116800	116800	0
150	20240112	183200	4091216900	116800	116800	116800	116800	0
151	20240112	183100	4091216900	116800	116800	116800	116800	0
152	20240112	183000	4091216900	116800	116800	116800	116800	3372
153	20240112	182900	4091216900	116800	116800	116800	116800	0
154	20240112	182800	4091216900	116800	116800	116800	116800	0
155	20240112	182700	4091216900	116800	116800	116800	116800	0
156	20240112	182600	4091216900	116800	116800	116800	116800	0
157	20240112	182500	4091216900	116800	116800	116800	116800	0
158	20240112	182400	4091216900	116800	116800	116800	116800	0
159	20240112	182300	4091216900	116800	116800	116800	116800	0
160	20240112	182200	4091216900	116800	116800	116800	116800	0
161	20240112	182100	4091216900	116800	116800	116800	116800	0
162	20240112	182000	4091216900	116800	116800	116800	116800	0
163	20240112	181900	4091216900	116800	116800	116800	116800	0
164	20240112	181800	4091216900	116800	116800	116800	116800	0
165	20240112	181700	4091216900	116800	116800	116800	116800	0
166	20240112	181600	4091216900	116800	116800	116800	116800	0
167	20240112	181500	4091216900	116800	116800	116800	116800	0
168	20240112	181400	4091216900	116800	116800	116800	116800	0
169	20240112	181300	4091216900	116800	116800	116800	116800	0
170	20240112	181200	4091216900	116800	116800	116800	116800	0
171	20240112	181100	4091216900	116800	116800	116800	116800	0
172	20240112	181000	4091216900	116800	116800	116800	116800	0
173	20240112	180900	4091216900	116800	116800	116800	116800	0
174	20240112	180800	4091216900	116800	116800	116800	116800	0
175	20240112	180700	4091216900	116800	116800	116800	116800	0
176	20240112	180600	4091216900	116800	116800	116800	116800	0
177	20240112	180500	4091216900	116800	116800	116800	116800	0
178	20240112	180400	4091216900	116800	116800	116800	116800	0
179	20240112	180300	4091216900	116800	116800	116800	116800	0
180	20240112	180200	4091216900	116800	116800	116800	116800	0
181	20240112	180100	4091216900	116800	116800	116800	116800	0
182	20240112	180000	4091216900	116800	116800	116800	116800	3372
183	20240112	175900	4091216900	116800	116800	116800	116800	0
184	20240112	175800	4091216900	116800	116800	116800	116800	0
185	20240112	175700	4091216900	116800	116800	116800	116800	0
186	20240112	175600	4091216900	116800	116800	116800	116800	0
187	20240112	175500	4091216900	116800	116800	116800	116800	0
188	20240112	175400	4091216900	116800	116800	116800	116800	0
189	20240112	175300	4091216900	116800	116800	116800	116800	0
190	20240112	175200	4091216900	116800	116800	116800	116800	0
191	20240112	175100	4091216900	116800	116800	116800	116800	0
192	20240112	175000	4091216900	116800	116800	116800	116800	0
193	20240112	174900	4091216900	116800	116800	116800	116800	0
194	20240112	174800	4091216900	116800	116800	116800	116800	0
195	20240112	174700	4091216900	116800	116800	116800	116800	0
196	20240112	174600	4091216900	116800	116800	116800	116800	0
197	20240112	174500	4091216900	116800	116800	116800	116800	0
198	20240112	174400	4091216900	116800	116800	116800	116800	0
199	20240112	174300	4091216900	116800	116800	116800	116800	0
200	20240112	174200	4091216900	116800	116800	116800	116800	0
201	20240112	174100	4091216900	116800	116800	116800	116800	0
202	20240112	174000	4091216900	116800	116800	116800	116800	0
203	20240112	173900	4091216900	116800	116800	116800	116800	0
204	20240112	173800	4091216900	116800	116800	116800	116800	0
205	20240112	173700	4091216900	116800	116800	116800	116800	0
206	20240112	173600	4091216900	116800	116800	116800	116800	0
207	20240112	173500	4091216900	116800	116800	116800	116800	0
208	20240112	173400	4091216900	116800	116800	116800	116800	0
209	20240112	173300	4091216900	116800	116800	116800	116800	0
210	20240112	173200	4091216900	116800	116800	116800	116800	0
211	20240112	173100	4091216900	116800	116800	116800	116800	0
212	20240112	173000	4091216900	116800	116800	116800	116800	3372
213	20240112	172900	4091216900	116800	116800	116800	116800	0
214	20240112	172800	4091216900	116800	116800	116800	116800	0
215	20240112	172700	4091216900	116800	116800	116800	116800	0
216	20240112	172600	4091216900	116800	116800	116800	116800	0
217	20240112	172500	4091216900	116800	116800	116800	116800	0
218	20240112	172400	4091216900	116800	116800	116800	116800	0
219	20240112	172300	4091216900	116800	116800	116800	116800	0
220	20240112	172200	4091216900	116800	116800	116800	116800	0
221	20240112	172100	4091216900	116800	116800	116800	116800	0
222	20240112	172000	4091216900	116800	116800	116800	116800	0
223	20240112	171900	4091216900	116800	116800	116800	116800	0
224	20240112	171800	4091216900	116800	116800	116800	116800	0
225	20240112	171700	4091216900	116800	116800	116800	116800	0
226	20240112	171600	4091216900	116800	116800	116800	116800	0
227	20240112	171500	4091216900	116800	116800	116800	116800	0
228	20240112	171400	4091216900	116800	116800	116800	116800	0
229	20240112	171300	4091216900	116800	116800	116800	116800	0
230	20240112	171200	4091216900	116800	116800	116800	116800	0
231	20240112	171100	4091216900	116800	116800	116800	116800	0
232	20240112	171000	4091216900	116800	116800	116800	116800	0
233	20240112	170900	4091216900	116800	116800	116800	116800	0
234	20240112	170800	4091216900	116800	116800	116800	116800	0
235	20240112	170700	4091216900	116800	116800	116800	116800	0
236	20240112	170600	4091216900	116800	116800	116800	116800	0
237	20240112	170500	4091216900	116800	116800	116800	116800	0
238	20240112	170400	4091216900	116800	116800	116800	116800	0
239	20240112	170300	4091216900	116800	116800	116800	116800	0
240	20240112	170200	4091216900	116800	116800	116800	116800	0
241	20240112	170100	4091216900	116800	116800	116800	116800	0
242	20240112	170000	4091216900	116800	116800	116800	116800	3372
243	20240112	165900	4091216900	116800	116800	116800	116800	0
244	20240112	165800	4091216900	116800	116800	116800	116800	0
245	20240112	165700	4091216900	116800	116800	116800	116800	0
246	20240112	165600	4091216900	116800	116800	116800	116800	0
247	20240112	165500	4091216900	116800	116800	116800	116800	0
248	20240112	165400	4091216900	116800	116800	116800	116800	0
249	20240112	165300	4091216900	116800	116800	116800	116800	0
250	20240112	165200	4091216900	116800	116800	116800	116800	0
251	20240112	165100	4091216900	116800	116800	116800	116800	0
252	20240112	165000	4091216900	116800	116800	116800	116800	0
253	20240112	164900	4091216900	116800	116800	116800	116800	0
254	20240112	164800	4091216900	116800	116800	116800	116800	0
255	20240112	164700	4091216900	116800	116800	116800	116800	0
256	20240112	164600	4091216900	116800	116800	116800	116800	0
257	20240112	164500	4091216900	116800	116800	116800	116800	0
258	20240112	164400	4091216900	116800	116800	116800	116800	0
259	20240112	164300	4091216900	116800	116800	116800	116800	0
260	20240112	164200	4091216900	116800	116800	116800	116800	0
261	20240112	164100	4091216900	116800	116800	116800	116800	0
262	20240112	164000	4091216900	116800	116800	116800	116800	0
263	20240112	163900	4091216900	116800	116800	116800	116800	0
264	20240112	163800	4091216900	116800	116800	116800	116800	0
265	20240112	163700	4091216900	116800	116800	116800	116800	0
266	20240112	163600	4091216900	116800	116800	116800	116800	0
267	20240112	163500	4091216900	116800	116800	116800	116800	0
268	20240112	163400	4091216900	116800	116800	116800	116800	0
269	20240112	163300	4091216900	116800	116800	116800	116800	0
270	20240112	163200	4091216900	116800	116800	116800	116800	0
271	20240112	163100	4091216900	116800	116800	116800	116800	0
272	20240112	163000	4091216900	116800	116800	116800	116800	3372
273	20240112	162900	4091216900	116800	116800	116800	116800	0
274	20240112	162800	4091216900	116800	116800	116800	116800	0
275	20240112	162700	4091216900	116800	116800	116800	116800	0
276	20240112	162600	4091216900	116800	116800	116800	116800	0
277	20240112	162500	4091216900	116800	116800	116800	116800	0
278	20240112	162400	4091216900	116800	116800	116800	116800	0
279	20240112	162300	4091216900	116800	116800	116800	116800	0
280	20240112	162200	4091216900	116800	116800	116800	116800	0
281	20240112	162100	4091216900	116800	116800	116800	116800	0
282	20240112	162000	4091216900	116800	116800	116800	116800	0
283	20240112	161900	4091216900	116800	116800	116800	116800	0
284	20240112	161800	4091216900	116800	116800	116800	116800	0
285	20240112	161700	4091216900	116800	116800	116800	116800	0
286	20240112	161600	4091216900	116800	116800	116800	116800	0
287	20240112	161500	4091216900	116800	116800	116800	116800	0
288	20240112	161400	4091216900	116800	116800	116800	116800	0
289	20240112	161300	4091216900	116800	116800	116800	116800	0
290	20240112	161200	4091216900	116800	116800	116800	116800	0
291	20240112	161100	4091216900	116800	116800	116800	116800	0
292	20240112	161000	4091216900	116800	116800	116800	116800	0
293	20240112	160900	4091216900	116800	116800	116800	116800	0
294	20240112	160800	4091216900	116800	116800	116800	116800	0
295	20240112	160700	4091216900	116800	116800	116800	116800	0
296	20240112	160600	4091216900	116800	116800	116800	116800	0
297	20240112	160500	4091216900	116800	116800	116800	116800	0
298	20240112	160400	4091216900	116800	116800	116800	116800	0
299	20240112	160300	4091216900	116800	116800	116800	116800	0
300	20240112	160200	4091216900	116800	116800	116800	116800	0
301	20240112	160100	4091216900	116800	116800	116800	116800	0
302	20240112	160000	4091216900	116800	116800	116800	116800	3372
303	20240112	155900	4091216900	116800	116800	116800	116800	0
304	20240112	155800	4091216900	116800	116800	116800	116800	0
305	20240112	155700	4091216900	116800	116800	116800	116800	0
306	20240112	155600	4091216900	116800	116800	116800	116800	0
307	20240112	155500	4091216900	116800	116800	116800	116800	0
308	20240112	155400	4091216900	116800	116800	116800	116800	0
309	20240112	155300	4091216900	116800	116800	116800	116800	0
310	20240112	155200	4091216900	116800	116800	116800	116800	0
311	20240112	155100	4091216900	116800	116800	116800	116800	0
312	20240112	155000	4091216900	116800	116800	116800	116800	0
313	20240112	154900	4091216900	116800	116800	116800	116800	0
314	20240112	154800	4091216900	116800	116800	116800	116800	0
315	20240112	154700	4091216900	116800	116800	116800	116800	0
316	20240112	154600	4091216900	116800	116800	116800	116800	0
317	20240112	154500	4091216900	116800	116800	116800	116800	0
318	20240112	154400	4091216900	116800	116800	116800	116800	0
319	20240112	154300	4091216900	116800	116800	116800	116800	0
320	20240112	154200	4091216900	116800	116800	116800	116800	0
321	20240112	154100	4091216900	116800	116800	116800	116800	0
322	20240112	154000	4091216900	116800	116800	116800	116800	0
323	20240112	153900	4091216900	116800	116800	116800	116800	0
324	20240112	153800	4091216900	116800	116800	116800	116800	0
325	20240112	153700	4091216900	116800	116800	116800	116800	0
326	20240112	153600	4091216900	116800	116800	116800	116800	0
327	20240112	153500	4091216900	116800	116800	116800	116800	0
328	20240112	153400	4091216900	116800	116800	116800	116800	0
329	20240112	153300	4091216900	116800	116800	116800	116800	0
330	20240112	153200	4091216900	116800	116800	116800	116800	0
331	20240112	153100	4091216900	116800	116800	116800	116800	0
332	20240112	153000	4091216900	116800	116800	116800	116800	6744
333	20240112	152900	3697367300	116400	116400	116400	116400	0
334	20240112	152800	3697367300	116400	116400	116400	116400	0
335	20240112	152700	3697367300	116400	116400	116400	116400	0
336	20240112	152600	3697367300	116400	116400	116400	116400	0
337	20240112	152500	3697367300	116400	116400	116400	116400	0
338	20240112	152400	3697367300	116400	116400	116400	116400	0
339	20240112	152300	3697367300	116400	116400	116400	116400	0
340	20240112	152200	3697367300	116400	116400	116400	116400	0
341	20240112	152100	3697367300	116400	116400	116400	116400	0
342	20240112	152000	3697367300	116400	116400	116400	116400	0
343	20240112	151900	3697367300	116400	116700	116800	116400	202
344	20240112	151800	3673796100	116400	116700	116800	116400	93
345	20240112	151700	3662962400	116500	116600	116700	116400	123
346	20240112	151600	3648619400	116700	116700	116700	116600	57
347	20240112	151500	3641969300	116400	116600	116600	116200	136
348	20240112	151400	3626159000	116600	116500	116700	116400	96
349	20240112	151300	3614960600	116600	116600	116700	116600	65
350	20240112	151200	3607380800	116500	116700	116700	116100	200
351	20240112	151100	3584109600	116500	116300	116800	116200	116
352	20240112	151000	3570606900	116300	116700	116800	116300	213
353	20240112	150900	3545786400	116800	116600	116800	116600	146
354	20240112	150800	3528744200	116600	116600	116800	116500	82
355	20240112	150700	3519182100	116700	116700	116700	116500	89
356	20240112	150600	3508798100	116700	116400	116700	116400	85
357	20240112	150500	3498889600	116500	116700	116800	116200	155
358	20240112	150400	3480847300	116700	116700	116800	116600	61
359	20240112	150300	3473726900	116700	116800	116800	116500	63
360	20240112	150200	3466371500	116800	116800	116800	116600	59
361	20240112	150100	3459484300	116800	116700	116800	116600	49
362	20240112	150000	3453765800	116600	116800	116800	116500	68
363	20240112	145900	3445834200	116600	116800	116800	116400	202
364	20240112	145800	3422295400	116800	116800	116800	116700	70
365	20240112	145700	3414121100	116800	116800	116800	116700	76
366	20240112	145600	3405244400	116800	116800	116800	116700	81
367	20240112	145500	3395784300	116800	116400	116800	116300	66
368	20240112	145400	3388082600	116500	116700	116700	116500	81
369	20240112	145300	3378635300	116700	116700	116700	116200	177
370	20240112	145200	3358035800	116700	116600	116700	116500	110
371	20240112	145100	3345207400	116600	116700	116700	116500	63
372	20240112	145000	3337857500	116700	116700	116700	116600	88
373	20240112	144900	3327589800	116700	116500	116700	116500	58
374	20240112	144800	3320826600	116600	116600	116600	116500	78
375	20240112	144700	3311732100	116500	116500	116600	116500	82
376	20240112	144600	3302172700	116600	116200	116600	115800	104
377	20240112	144500	3290096400	116200	116200	116600	115900	166
378	20240112	144400	3270839700	116200	116000	116600	116000	157
379	20240112	144300	3252573500	116000	116400	116500	116000	166
380	20240112	144200	3233283300	116500	116300	116500	116300	77
381	20240112	144100	3224318600	116300	116100	116500	116100	74
382	20240112	144000	3215706000	116200	116700	116700	116100	121
383	20240112	143900	3201623100	116700	116100	116700	116100	95
384	20240112	143800	3190563500	116100	116600	116600	116100	267
385	20240112	143700	3159525300	116700	116700	116800	116400	114
386	20240112	143600	3146238900	116800	116600	116800	116500	98
387	20240112	143500	3134803900	116600	116600	116700	116500	83
388	20240112	143400	3125122600	116700	116600	116700	116500	64
389	20240112	143300	3117660300	116600	116600	116700	116500	60
390	20240112	143200	3110662300	116700	116600	116700	116400	99
391	20240112	143100	3099125900	116600	116600	116600	116500	70
392	20240112	143000	3090964500	116600	116600	116700	116400	63
393	20240112	142900	3083619400	116600	116600	116600	116500	85
394	20240112	142800	3073709300	116600	116500	116600	116400	69
395	20240112	142700	3065667900	116600	116400	116600	116400	85
396	20240112	142600	3055760900	116400	116600	116600	116200	82
397	20240112	142500	3046216700	116600	116600	116600	116500	61
398	20240112	142400	3039107200	116600	116500	116600	116400	77
399	20240112	142300	3030132700	116500	116500	116600	116100	84
400	20240112	142200	3020349200	116500	116400	116500	116300	50
401	20240112	142100	3014526100	116400	116400	116500	116300	97
402	20240112	142000	3003232400	116300	116400	116400	116200	72
403	20240112	141900	2994855000	116400	116400	116400	116200	70
404	20240112	141800	2986708700	116300	116300	116400	115900	88
405	20240112	141700	2976488600	116300	116200	116300	116100	77
406	20240112	141600	2967535900	116200	116200	116200	116100	62
407	20240112	141500	2960331600	116200	116100	116200	116000	65
408	20240112	141400	2952784500	116000	116000	116000	115900	86
409	20240112	141300	2942808800	115900	116300	116300	115700	352
410	20240112	141200	2902021500	116400	116400	116500	116400	83
411	20240112	141100	2892354000	116300	116200	116400	116200	76
412	20240112	141000	2883508000	116300	116400	116500	116300	55
413	20240112	140900	2877106500	116400	116500	116500	116300	62
414	20240112	140800	2869889000	116500	116400	116500	116300	65
415	20240112	140700	2862319400	116400	116400	116500	116300	62
416	20240112	140600	2855102100	116500	116400	116500	116300	79
417	20240112	140500	2845906400	116300	116400	116500	116300	80
418	20240112	140400	2836593900	116400	116400	116500	116300	67
419	20240112	140300	2828794200	116400	116400	116500	116300	69
420	20240112	140200	2820763400	116400	116400	116400	116300	62
421	20240112	140100	2813546800	116400	116300	116500	116200	53
422	20240112	140000	2807379600	116400	116200	116500	116100	104
423	20240112	135900	2795284300	116400	116400	116500	116000	117
424	20240112	135800	2781688000	116400	116400	116500	116300	97
425	20240112	135700	2770393000	116400	116400	116500	116400	71
426	20240112	135600	2762126200	116400	116500	116500	116300	68
427	20240112	135500	2754208800	116400	116400	116500	116300	61
428	20240112	135400	2747106100	116500	116400	116500	116300	72
429	20240112	135300	2738722800	116400	116400	116400	116200	84
430	20240112	135200	2728952600	116500	116500	116500	116400	60
431	20240112	135100	2721963100	116500	116500	116500	116400	88
432	20240112	135000	2711716800	116500	116400	116500	116300	39
433	20240112	134900	2707174200	116500	116500	116500	116400	59
434	20240112	134800	2700301600	116500	116500	116500	116400	53
435	20240112	134700	2694127400	116500	116400	116500	116200	64
436	20240112	134600	2686685000	116400	116400	116500	116400	62
437	20240112	134500	2679463100	116400	116500	116500	116400	59
438	20240112	134400	2672591300	116500	116400	116500	116400	38
439	20240112	134300	2668165300	116500	116500	116500	116400	81
440	20240112	134200	2658729800	116400	116300	116500	115900	80
441	20240112	134100	2649436900	116300	116500	116500	115900	75
442	20240112	134000	2640714600	116500	116400	116500	116400	57
443	20240112	133900	2634075200	116400	116400	116500	116400	80
444	20240112	133800	2624762400	116400	116300	116400	116300	44
445	20240112	133700	2619641900	116300	116100	116300	116100	56
446	20240112	133600	2613133300	116100	116200	116200	116000	73
447	20240112	133500	2604660900	116200	116300	116400	116000	113
448	20240112	133400	2591524600	116400	116400	116400	116300	31
449	20240112	133300	2587916500	116400	116100	116400	116000	204
450	20240112	133200	2564232900	116100	115800	116100	115800	221
451	20240112	133100	2538605400	115900	116000	116000	115800	90
452	20240112	133000	2528174500	116000	116000	116000	115900	50
453	20240112	132900	2522374600	116000	116000	116100	115900	72
454	20240112	132800	2514023600	116000	116200	116200	115800	87
455	20240112	132700	2503945200	116300	116300	116300	116000	23
456	20240112	132600	2501271700	116300	116300	116300	116000	67
457	20240112	132500	2493486900	116200	116200	116300	116200	33
458	20240112	132400	2489651500	116200	116400	116400	116100	46
459	20240112	132300	2484304200	116400	116400	116400	116300	25
460	20240112	132200	2481394300	116500	116900	116900	116400	52
461	20240112	132100	2475334600	116900	116900	116900	116800	38
462	20240112	132000	2470894400	116900	116800	117000	116700	300
463	20240112	131900	2435840800	116900	116400	116900	116400	36
464	20240112	131800	2431639700	116400	116700	116900	116200	112
465	20240112	131700	2418611800	116800	116700	116900	116700	42
466	20240112	131600	2413707300	116700	116700	116700	116600	28
467	20240112	131500	2410439800	116700	116700	116700	116700	39
468	20240112	131400	2405888500	116600	116700	116700	116600	15
469	20240112	131300	2404138100	116700	116600	116700	116600	42
470	20240112	131200	2399239300	116600	116400	116700	116400	31
471	20240112	131100	2395626300	116300	116700	116700	116300	60
472	20240112	131000	2388639400	116700	116600	116700	116300	128
473	20240112	130900	2373740800	116600	116700	116700	116400	305
474	20240112	130800	2338220000	116900	116900	116900	116700	23
475	20240112	130700	2335532400	116900	116500	116900	116400	123
476	20240112	130600	2321182400	116500	116800	117000	116500	50
477	20240112	130500	2315343900	116900	116700	116900	116700	16
478	20240112	130400	2313475700	116700	116800	116900	116700	35
479	20240112	130300	2309389500	116900	116700	116900	116600	291
480	20240112	130200	2275387400	116600	116700	116800	116500	34
481	20240112	130100	2271420400	116700	116500	116700	116500	46
482	20240112	130000	2266059200	116500	116700	116800	116500	38
483	20240112	125900	2261626400	116800	116800	116800	116600	43
484	20240112	125800	2256606500	116800	116800	116800	116700	17
485	20240112	125700	2254621000	116800	116800	116800	116600	36
486	20240112	125600	2250417100	116700	116700	116800	116600	40
487	20240112	125500	2245748300	116700	116700	116700	116600	42
488	20240112	125400	2240847300	116600	116600	116700	116500	45
489	20240112	125300	2235598900	116600	116600	116700	116500	52
490	20240112	125200	2229533900	116600	116600	116700	116500	19
491	20240112	125100	2227318500	116700	116700	116900	116700	40
492	20240112	125000	2222645200	116700	116900	116900	116700	30
493	20240112	124900	2219140400	116800	116900	116900	116700	24
494	20240112	124800	2216336700	116900	116800	116900	116700	48
495	20240112	124700	2210731200	116700	116800	116800	116700	26
496	20240112	124600	2207695200	116800	116800	116800	116500	46
497	20240112	124500	2202326300	116900	116900	117000	116300	75
498	20240112	124400	2193576200	117000	116900	117000	116800	26
499	20240112	124300	2190536400	116900	117000	117000	116800	28
500	20240112	124200	2187263000	117000	116800	117000	116800	51
501	20240112	124100	2181302200	116900	116900	116900	116800	22
502	20240112	124000	2178731400	116800	116800	116900	116800	46
503	20240112	123900	2173358500	116800	116800	116800	116700	23
504	20240112	123800	2170672400	116800	116700	116800	116700	34
505	20240112	123700	2166704200	116700	116600	116700	116600	15
506	20240112	123600	2164954100	116600	116600	116600	116200	95
507	20240112	123500	2153894200	116600	116600	116600	116600	26
508	20240112	123400	2150862600	116600	116700	116800	116600	46
509	20240112	123300	2145495000	116700	116600	116700	116500	20
510	20240112	123200	2143162100	116600	116600	116600	116500	24
511	20240112	123100	2140363800	116700	116900	116900	116700	61
512	20240112	123000	2133237100	116900	117000	117000	116900	27
513	20240112	122900	2130079800	117000	116900	117000	116800	42
514	20240112	122800	2125169900	117000	117000	117000	116900	26
515	20240112	122700	2122128200	117000	116800	117000	116800	29
516	20240112	122600	2118737200	116900	116900	116900	116800	55
517	20240112	122500	2112310400	116900	116800	117000	116800	31
518	20240112	122400	2108685200	117000	116700	117000	116700	26
519	20240112	122300	2105647300	116800	117000	117000	116800	33
520	20240112	122200	2101788800	117000	117100	117200	116900	36
521	20240112	122100	2097574300	117000	117200	117200	117000	21
522	20240112	122000	2095115100	117200	117100	117200	116900	44
523	20240112	121900	2089963300	117000	116900	117000	116800	24
524	20240112	121800	2087156700	116900	116800	116900	116800	56
525	20240112	121700	2080613700	116800	116700	116800	116700	19
526	20240112	121600	2078394600	116700	116800	116900	116600	73
527	20240112	121500	2069875900	116900	117200	117200	116900	115
528	20240112	121400	2056419300	117100	117100	117100	117000	31
529	20240112	121300	2052790600	117100	117200	117300	117000	36
530	20240112	121200	2048573000	117200	117400	117400	117000	61
531	20240112	121100	2041429400	117400	117200	117400	117100	21
532	20240112	121000	2038967000	117300	117100	117300	117100	43
533	20240112	120900	2033929200	117100	117200	117300	117100	48
534	20240112	120800	2028304400	117100	117500	117500	117100	23
535	20240112	120700	2025608900	117500	117400	117500	117300	46
536	20240112	120600	2020207400	117400	117200	117400	117100	38
537	20240112	120500	2015751800	117200	117400	117400	117100	193
538	20240112	120400	1993131300	117400	117400	117500	117400	31
539	20240112	120300	1989489700	117500	117500	117500	117100	44
540	20240112	120200	1984333800	117500	117500	117600	117400	39
541	20240112	120100	1979750900	117500	117400	117600	117400	42
542	20240112	120000	1974814200	117400	117400	117600	117300	187
543	20240112	115900	1952844600	117400	117400	117500	117300	32
544	20240112	115800	1949087600	117500	117500	117500	117400	71
545	20240112	115700	1940747500	117500	117500	117500	117400	47
546	20240112	115600	1935225600	117500	117400	117500	117400	72
547	20240112	115500	1926767500	117400	117300	117400	117300	22
548	20240112	115400	1924185200	117400	117500	117500	117400	83
549	20240112	115300	1914435500	117500	117500	117500	117400	60
550	20240112	115200	1907386800	117500	117500	117500	117500	48
551	20240112	115100	1901746800	117400	117500	117500	117400	30
552	20240112	115000	1898221900	117500	117400	117500	117400	65
553	20240112	114900	1890590600	117400	117400	117400	117300	43
554	20240112	114800	1885542500	117300	117100	117400	117100	22
555	20240112	114700	1882960400	117400	117400	117400	117000	64
556	20240112	114600	1875451100	117400	117400	117400	117300	66
557	20240112	114500	1867702900	117400	117400	117400	117300	61
558	20240112	114400	1860542200	117400	117300	117400	117300	43
559	20240112	114300	1855494100	117400	117300	117400	117200	66
560	20240112	114200	1847749400	117300	117300	117300	117300	48
561	20240112	114100	1842119000	117300	117300	117300	117300	64
562	20240112	114000	1834611800	117300	117300	117300	117200	50
563	20240112	113900	1828746900	117300	117000	117300	117000	36
564	20240112	113800	1824525600	117200	117300	117300	117200	32
565	20240112	113700	1820772900	117300	117300	117300	117200	54
566	20240112	113600	1814438900	117200	117300	117300	117200	76
567	20240112	113500	1805524400	117300	117300	117300	117300	46
568	20240112	113400	1800128600	117300	117300	117300	117200	49
569	20240112	113300	1794381200	117300	117200	117300	117200	74
570	20240112	113200	1785702800	117300	117300	117300	117200	43
571	20240112	113100	1780659400	117300	117300	117300	117300	68
572	20240112	113000	1772683000	117200	117300	117300	117200	34
573	20240112	112900	1768695000	117300	117300	117300	117200	42
574	20240112	112800	1763768500	117300	117100	117300	117100	48
575	20240112	112700	1758144200	117100	117300	117300	117000	104
576	20240112	112600	1745955400	117300	117300	117300	117200	31
577	20240112	112500	1742319300	117300	117300	117300	117200	71
578	20240112	112400	1733991200	117300	117300	117300	117200	39
579	20240112	112300	1729416600	117300	117200	117300	117200	69
580	20240112	112200	1721328300	117200	117100	117200	117100	19
581	20240112	112100	1719102100	117100	117100	117100	117100	50
582	20240112	112000	1713247100	117100	117100	117100	116900	89
583	20240112	111900	1702831100	117000	117300	117300	117000	135
584	20240112	111800	1687018000	117300	117200	117300	117200	31
585	20240112	111700	1683382600	117200	117200	117200	117200	61
586	20240112	111600	1676233400	117200	117200	117200	117100	48
587	20240112	111500	1670607900	117200	117200	117200	117100	38
588	20240112	111400	1666155400	117200	117300	117300	117100	75
589	20240112	111300	1657361400	117300	117200	117300	117100	104
590	20240112	111200	1645172100	117200	117200	117200	117100	59
591	20240112	111100	1638257500	117200	117100	117200	117100	48
592	20240112	111000	1632633200	117100	117100	117200	117100	56
593	20240112	110900	1626073900	117200	117200	117300	117100	38
594	20240112	110800	1621619100	117200	117200	117300	117200	72
595	20240112	110700	1613179500	117200	116900	117200	116900	49
596	20240112	110600	1607443400	117200	117100	117200	117000	60
597	20240112	110500	1600415100	117100	117100	117200	117000	39
598	20240112	110400	1595845700	117200	117000	117200	117000	57
599	20240112	110300	1589171700	117000	117200	117200	116900	69
600	20240112	110200	1581092500	117200	117200	117200	117200	95
601	20240112	110100	1569958500	117200	117100	117200	117100	52
602	20240112	110000	1563865700	117100	117200	117200	117000	49
603	20240112	105900	1558129100	117300	117300	117300	117200	49
604	20240112	105800	1552384700	117300	117300	117300	117200	70
605	20240112	105700	1544174600	117300	117200	117300	117200	55
606	20240112	105600	1537726400	117200	117400	117400	117200	37
607	20240112	105500	1533385700	117400	117200	117400	117200	86
608	20240112	105400	1523297800	117300	117300	117300	117200	52
609	20240112	105300	1517198300	117200	117200	117300	117200	51
610	20240112	105200	1511218800	117100	117200	117200	117100	39
611	20240112	105100	1506648100	117200	117300	117300	117100	79
612	20240112	105000	1497389400	117300	117300	117300	117200	73
613	20240112	104900	1488827500	117300	117200	117300	117200	112
614	20240112	104800	1475691900	117200	117200	117200	117100	42
615	20240112	104700	1470769600	117200	117200	117200	117100	126
616	20240112	104600	1456002500	117200	117200	117200	117100	59
617	20240112	104500	1449087900	117200	117200	117200	117100	60
618	20240112	104400	1442056000	117200	117100	117200	117100	245
619	20240112	104300	1413365700	117100	117000	117100	117000	55
620	20240112	104200	1406927700	117000	116900	117000	116900	129
621	20240112	104100	1391838400	116900	117000	117000	116800	101
622	20240112	104000	1380030000	117000	116900	117000	116900	14
623	20240112	103900	1378392300	116900	117000	117000	116700	106
624	20240112	103800	1366003700	117100	117000	117100	116900	67
625	20240112	103700	1358164800	117000	117000	117000	116900	84
626	20240112	103600	1348340100	117000	116700	117000	116700	65
627	20240112	103500	1340743600	116700	116600	116700	116400	92
628	20240112	103400	1330026800	116900	116900	117000	116400	51
629	20240112	103300	1324070100	116900	116900	117000	116800	107
630	20240112	103200	1311561800	116900	116900	116900	116900	165
631	20240112	103100	1292273300	116900	116900	116900	116900	27
632	20240112	103000	1289117000	116900	116700	116900	116700	235
633	20240112	102900	1261675500	116700	116500	116700	116400	388
634	20240112	102800	1216446600	116500	116500	116500	116400	58
635	20240112	102700	1209689800	116500	116500	116500	116500	34
636	20240112	102600	1205728800	116500	116500	116500	116400	53
637	20240112	102500	1199554400	116400	116400	116500	116400	73
638	20240112	102400	1191051300	116400	116300	116400	116300	21
639	20240112	102300	1188607400	116300	116200	116300	116200	28
640	20240112	102200	1185351400	116200	116400	116400	116200	101
641	20240112	102100	1173601800	116400	116400	116400	116400	49
642	20240112	102000	1167898200	116400	116300	116400	116300	91
643	20240112	101900	1157312700	116300	116000	116400	116000	52
644	20240112	101800	1151263000	116000	116000	116400	115900	48
645	20240112	101700	1145692000	116000	116400	116400	116000	107
646	20240112	101600	1133247700	116300	116300	116400	116000	212
647	20240112	101500	1108609000	116300	116200	116300	116000	146
648	20240112	101400	1091665100	116300	116200	116300	116200	67
649	20240112	101300	1083877100	116200	116200	116200	116100	80
650	20240112	101200	1074581200	116200	116100	116300	116000	52
651	20240112	101100	1068542100	116100	116100	116300	116100	80
652	20240112	101000	1059248000	116100	116200	116200	116100	31
653	20240112	100900	1055647900	116200	116000	116200	116000	58
654	20240112	100800	1048917300	115900	116100	116100	115900	95
655	20240112	100700	1037896300	116100	116100	116200	116000	189
656	20240112	100600	1015950800	116200	115600	116200	115600	623
657	20240112	100500	943648700	115400	115500	115800	115300	401
658	20240112	100400	897336000	115500	115800	115800	115500	93
659	20240112	100300	886577000	115800	115600	115800	115600	108
660	20240112	100200	874082100	115600	115600	115600	115600	49
661	20240112	100100	868417700	115600	115600	115600	115000	159
662	20240112	100000	850058200	115600	115600	115600	115500	85
663	20240112	095900	840234700	115600	115500	115600	115400	69
664	20240112	095800	832264600	115500	115400	115500	115400	33
665	20240112	095700	828455800	115300	115600	115600	115300	136
666	20240112	095600	812772900	115600	115400	115600	115400	137
667	20240112	095500	796953000	115400	115500	115500	115400	19
668	20240112	095400	794758800	115100	115500	115500	115100	264
669	20240112	095300	764357300	115500	115500	115500	115300	43
670	20240112	095200	759397400	115500	115400	115500	115200	154
671	20240112	095100	741625100	115400	115300	115400	115300	31
672	20240112	095000	738050200	115300	115200	115300	115200	175
673	20240112	094900	717890000	115200	115200	115200	115200	13
674	20240112	094800	716392400	115200	115300	115400	115200	30
675	20240112	094700	712932800	115300	115200	115300	115100	6
676	20240112	094600	712241900	115200	115100	115200	115100	73
677	20240112	094500	703837600	115100	115000	115100	115000	2
678	20240112	094400	703607500	114900	114900	115000	114700	158
679	20240112	094300	685469600	115000	114800	115000	114800	34
680	20240112	094200	681563100	114900	114700	114900	114700	82
681	20240112	094100	672155500	114600	114600	114600	114600	362
682	20240112	094000	630670300	114600	114800	114800	114600	190
683	20240112	093900	608894600	114800	114800	114900	114700	512
684	20240112	093800	550131300	114800	114900	114900	114800	23
685	20240112	093700	547488900	114900	114900	114900	114900	1
686	20240112	093600	547374000	114900	114900	115000	114900	38
687	20240112	093500	543005600	114900	114900	114900	114900	36
688	20240112	093400	538869200	114900	115000	115000	114800	80
689	20240112	093300	529682000	115100	114900	115100	114900	48
690	20240112	093200	524162200	114900	114600	114900	114500	142
691	20240112	093100	507871600	114700	115000	115000	114600	530
692	20240112	093000	447107600	114800	114900	115000	114800	36
693	20240112	092900	442970000	115000	115000	115000	114900	13
694	20240112	092800	441475100	114900	114900	114900	114900	1
695	20240112	092700	441360200	114800	115000	115100	114800	42
696	20240112	092600	436529200	115000	115200	115200	115000	122
697	20240112	092500	422489400	115200	115300	115500	115200	64
698	20240112	092400	415110800	115400	115500	115500	115400	2
699	20240112	092300	414879900	115500	115400	115500	115300	25
700	20240112	092200	411994900	115500	115400	115500	115400	41
701	20240112	092100	407261500	115400	115400	115500	115400	21
702	20240112	092000	404837700	115500	115600	115600	115400	124
703	20240112	091900	390506100	115900	115700	115900	115600	57
704	20240112	091800	383909400	115700	115600	115700	115600	5
705	20240112	091700	383331200	115700	115500	115800	115500	66
706	20240112	091600	375699700	115500	115600	115600	115500	5
707	20240112	091500	375121900	115600	115200	115600	115100	129
708	20240112	091400	360245800	115200	115200	115200	115200	2
709	20240112	091300	360015400	115400	115400	115400	115400	1
710	20240112	091200	359900000	115400	115400	115500	115200	57
711	20240112	091100	353328600	115500	115500	115500	115400	77
712	20240112	091000	344435600	115500	115300	115500	115200	57
713	20240112	090900	337861000	115100	115500	115500	115100	18
714	20240112	090800	335786700	115500	115200	115500	115000	535
715	20240112	090700	274180800	115400	115500	115500	115400	55
716	20240112	090600	267833700	115600	115600	115600	115400	5
717	20240112	090500	267256100	115600	115800	115800	115400	85
718	20240112	090400	257437000	115800	115400	115800	115400	67
719	20240112	090300	249695500	115400	115200	115500	115100	280
720	20240112	090200	217412600	115100	115300	115500	115100	368
721	20240112	090100	175045900	115400	115500	115500	114900	432
722	20240112	090000	125316300	115700	115100	115900	114400	1089