KissMeData/039490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192400	2179221800	92800	92800	92800	92800	3332
3	20240118	192300	2179221800	92800	92800	92800	92800	0
4	20240118	192200	2179221800	92800	92800	92800	92800	0
5	20240118	192100	2179221800	92800	92800	92800	92800	0
6	20240118	192000	2179221800	92800	92800	92800	92800	0
7	20240118	191900	2179221800	92800	92800	92800	92800	0
8	20240118	191800	2179221800	92800	92800	92800	92800	0
9	20240118	191700	2179221800	92800	92800	92800	92800	0
10	20240118	191600	2179221800	92800	92800	92800	92800	0
11	20240118	191500	2179221800	92800	92800	92800	92800	0
12	20240118	191400	2179221800	92800	92800	92800	92800	0
13	20240118	191300	2179221800	92800	92800	92800	92800	0
14	20240118	191200	2179221800	92800	92800	92800	92800	0
15	20240118	191100	2179221800	92800	92800	92800	92800	0
16	20240118	191000	2179221800	92800	92800	92800	92800	0
17	20240118	190900	2179221800	92800	92800	92800	92800	0
18	20240118	190800	2179221800	92800	92800	92800	92800	0
19	20240118	190700	2179221800	92800	92800	92800	92800	0
20	20240118	190600	2179221800	92800	92800	92800	92800	0
21	20240118	190500	2179221800	92800	92800	92800	92800	0
22	20240118	190400	2179221800	92800	92800	92800	92800	0
23	20240118	190300	2179221800	92800	92800	92800	92800	0
24	20240118	190200	2179221800	92800	92800	92800	92800	0
25	20240118	190100	2179221800	92800	92800	92800	92800	0
26	20240118	190000	2179221800	92800	92800	92800	92800	0
27	20240118	185900	2179221800	92800	92800	92800	92800	0
28	20240118	185800	2179221800	92800	92800	92800	92800	0
29	20240118	185700	2179221800	92800	92800	92800	92800	0
30	20240118	185600	2179221800	92800	92800	92800	92800	0
31	20240118	185500	2179221800	92800	92800	92800	92800	0
32	20240118	185400	2179221800	92800	92800	92800	92800	3332
33	20240118	185300	2179221800	92800	92800	92800	92800	0
34	20240118	185200	2179221800	92800	92800	92800	92800	0
35	20240118	185100	2179221800	92800	92800	92800	92800	0
36	20240118	185000	2179221800	92800	92800	92800	92800	0
37	20240118	184900	2179221800	92800	92800	92800	92800	0
38	20240118	184800	2179221800	92800	92800	92800	92800	0
39	20240118	184700	2179221800	92800	92800	92800	92800	0
40	20240118	184600	2179221800	92800	92800	92800	92800	0
41	20240118	184500	2179221800	92800	92800	92800	92800	0
42	20240118	184400	2179221800	92800	92800	92800	92800	0
43	20240118	184300	2179221800	92800	92800	92800	92800	0
44	20240118	184200	2179221800	92800	92800	92800	92800	0
45	20240118	184100	2179221800	92800	92800	92800	92800	0
46	20240118	184000	2179221800	92800	92800	92800	92800	0
47	20240118	183900	2179221800	92800	92800	92800	92800	0
48	20240118	183800	2179221800	92800	92800	92800	92800	0
49	20240118	183700	2179221800	92800	92800	92800	92800	0
50	20240118	183600	2179221800	92800	92800	92800	92800	0
51	20240118	183500	2179221800	92800	92800	92800	92800	0
52	20240118	183400	2179221800	92800	92800	92800	92800	0
53	20240118	183300	2179221800	92800	92800	92800	92800	0
54	20240118	183200	2179221800	92800	92800	92800	92800	0
55	20240118	183100	2179221800	92800	92800	92800	92800	0
56	20240118	183000	2179221800	92800	92800	92800	92800	0
57	20240118	182900	2179221800	92800	92800	92800	92800	0
58	20240118	182800	2179221800	92800	92800	92800	92800	0
59	20240118	182700	2179221800	92800	92800	92800	92800	0
60	20240118	182600	2179221800	92800	92800	92800	92800	0
61	20240118	182500	2179221800	92800	92800	92800	92800	0
62	20240118	182400	2179221800	92800	92800	92800	92800	3332
63	20240118	182300	2179221800	92800	92800	92800	92800	0
64	20240118	182200	2179221800	92800	92800	92800	92800	0
65	20240118	182100	2179221800	92800	92800	92800	92800	0
66	20240118	182000	2179221800	92800	92800	92800	92800	0
67	20240118	181900	2179221800	92800	92800	92800	92800	0
68	20240118	181800	2179221800	92800	92800	92800	92800	0
69	20240118	181700	2179221800	92800	92800	92800	92800	0
70	20240118	181600	2179221800	92800	92800	92800	92800	0
71	20240118	181500	2179221800	92800	92800	92800	92800	0
72	20240118	181400	2179221800	92800	92800	92800	92800	0
73	20240118	181300	2179221800	92800	92800	92800	92800	0
74	20240118	181200	2179221800	92800	92800	92800	92800	0
75	20240118	181100	2179221800	92800	92800	92800	92800	0
76	20240118	181000	2179221800	92800	92800	92800	92800	0
77	20240118	180900	2179221800	92800	92800	92800	92800	0
78	20240118	180800	2179221800	92800	92800	92800	92800	0
79	20240118	180700	2179221800	92800	92800	92800	92800	0
80	20240118	180600	2179221800	92800	92800	92800	92800	0
81	20240118	180500	2179221800	92800	92800	92800	92800	0
82	20240118	180400	2179221800	92800	92800	92800	92800	0
83	20240118	180300	2179221800	92800	92800	92800	92800	0
84	20240118	180200	2179221800	92800	92800	92800	92800	0
85	20240118	180100	2179221800	92800	92800	92800	92800	0
86	20240118	180000	2179221800	92800	92800	92800	92800	0
87	20240118	175900	2179221800	92800	92800	92800	92800	0
88	20240118	175800	2179221800	92800	92800	92800	92800	0
89	20240118	175700	2179221800	92800	92800	92800	92800	0
90	20240118	175600	2179221800	92800	92800	92800	92800	0
91	20240118	175500	2179221800	92800	92800	92800	92800	0
92	20240118	175400	2179221800	92800	92800	92800	92800	3332
93	20240118	175300	2179221800	92800	92800	92800	92800	0
94	20240118	175200	2179221800	92800	92800	92800	92800	0
95	20240118	175100	2179221800	92800	92800	92800	92800	0
96	20240118	175000	2179221800	92800	92800	92800	92800	0
97	20240118	174900	2179221800	92800	92800	92800	92800	0
98	20240118	174800	2179221800	92800	92800	92800	92800	0
99	20240118	174700	2179221800	92800	92800	92800	92800	0
100	20240118	174600	2179221800	92800	92800	92800	92800	0
101	20240118	174500	2179221800	92800	92800	92800	92800	0
102	20240118	174400	2179221800	92800	92800	92800	92800	0
103	20240118	174300	2179221800	92800	92800	92800	92800	0
104	20240118	174200	2179221800	92800	92800	92800	92800	0
105	20240118	174100	2179221800	92800	92800	92800	92800	0
106	20240118	174000	2179221800	92800	92800	92800	92800	0
107	20240118	173900	2179221800	92800	92800	92800	92800	0
108	20240118	173800	2179221800	92800	92800	92800	92800	0
109	20240118	173700	2179221800	92800	92800	92800	92800	0
110	20240118	173600	2179221800	92800	92800	92800	92800	0
111	20240118	173500	2179221800	92800	92800	92800	92800	0
112	20240118	173400	2179221800	92800	92800	92800	92800	0
113	20240118	173300	2179221800	92800	92800	92800	92800	0
114	20240118	173200	2179221800	92800	92800	92800	92800	0
115	20240118	173100	2179221800	92800	92800	92800	92800	0
116	20240118	173000	2179221800	92800	92800	92800	92800	0
117	20240118	172900	2179221800	92800	92800	92800	92800	0
118	20240118	172800	2179221800	92800	92800	92800	92800	0
119	20240118	172700	2179221800	92800	92800	92800	92800	0
120	20240118	172600	2179221800	92800	92800	92800	92800	0
121	20240118	172500	2179221800	92800	92800	92800	92800	0
122	20240118	172400	2179221800	92800	92800	92800	92800	3332
123	20240118	172300	2179221800	92800	92800	92800	92800	0
124	20240118	172200	2179221800	92800	92800	92800	92800	0
125	20240118	172100	2179221800	92800	92800	92800	92800	0
126	20240118	172000	2179221800	92800	92800	92800	92800	0
127	20240118	171900	2179221800	92800	92800	92800	92800	0
128	20240118	171800	2179221800	92800	92800	92800	92800	0
129	20240118	171700	2179221800	92800	92800	92800	92800	0
130	20240118	171600	2179221800	92800	92800	92800	92800	0
131	20240118	171500	2179221800	92800	92800	92800	92800	0
132	20240118	171400	2179221800	92800	92800	92800	92800	0
133	20240118	171300	2179221800	92800	92800	92800	92800	0
134	20240118	171200	2179221800	92800	92800	92800	92800	0
135	20240118	171100	2179221800	92800	92800	92800	92800	0
136	20240118	171000	2179221800	92800	92800	92800	92800	0
137	20240118	170900	2179221800	92800	92800	92800	92800	0
138	20240118	170800	2179221800	92800	92800	92800	92800	0
139	20240118	170700	2179221800	92800	92800	92800	92800	0
140	20240118	170600	2179221800	92800	92800	92800	92800	0
141	20240118	170500	2179221800	92800	92800	92800	92800	0
142	20240118	170400	2179221800	92800	92800	92800	92800	0
143	20240118	170300	2179221800	92800	92800	92800	92800	0
144	20240118	170200	2179221800	92800	92800	92800	92800	0
145	20240118	170100	2179221800	92800	92800	92800	92800	0
146	20240118	170000	2179221800	92800	92800	92800	92800	0
147	20240118	165900	2179221800	92800	92800	92800	92800	0
148	20240118	165800	2179221800	92800	92800	92800	92800	0
149	20240118	165700	2179221800	92800	92800	92800	92800	0
150	20240118	165600	2179221800	92800	92800	92800	92800	0
151	20240118	165500	2179221800	92800	92800	92800	92800	0
152	20240118	165400	2179221800	92800	92800	92800	92800	3332
153	20240118	165300	2179221800	92800	92800	92800	92800	0
154	20240118	165200	2179221800	92800	92800	92800	92800	0
155	20240118	165100	2179221800	92800	92800	92800	92800	0
156	20240118	165000	2179221800	92800	92800	92800	92800	0
157	20240118	164900	2179221800	92800	92800	92800	92800	0
158	20240118	164800	2179221800	92800	92800	92800	92800	0
159	20240118	164700	2179221800	92800	92800	92800	92800	0
160	20240118	164600	2179221800	92800	92800	92800	92800	0
161	20240118	164500	2179221800	92800	92800	92800	92800	0
162	20240118	164400	2179221800	92800	92800	92800	92800	0
163	20240118	164300	2179221800	92800	92800	92800	92800	0
164	20240118	164200	2179221800	92800	92800	92800	92800	0
165	20240118	164100	2179221800	92800	92800	92800	92800	0
166	20240118	164000	2179221800	92800	92800	92800	92800	0
167	20240118	163900	2179221800	92800	92800	92800	92800	0
168	20240118	163800	2179221800	92800	92800	92800	92800	0
169	20240118	163700	2179221800	92800	92800	92800	92800	0
170	20240118	163600	2179221800	92800	92800	92800	92800	0
171	20240118	163500	2179221800	92800	92800	92800	92800	0
172	20240118	163400	2179221800	92800	92800	92800	92800	0
173	20240118	163300	2179221800	92800	92800	92800	92800	0
174	20240118	163200	2179221800	92800	92800	92800	92800	0
175	20240118	163100	2179221800	92800	92800	92800	92800	0
176	20240118	163000	2179221800	92800	92800	92800	92800	0
177	20240118	162900	2179221800	92800	92800	92800	92800	0
178	20240118	162800	2179221800	92800	92800	92800	92800	0
179	20240118	162700	2179221800	92800	92800	92800	92800	0
180	20240118	162600	2179221800	92800	92800	92800	92800	0
181	20240118	162500	2179221800	92800	92800	92800	92800	0
182	20240118	162400	2179221800	92800	92800	92800	92800	3332
183	20240118	162300	2179221800	92800	92800	92800	92800	0
184	20240118	162200	2179221800	92800	92800	92800	92800	0
185	20240118	162100	2179221800	92800	92800	92800	92800	0
186	20240118	162000	2179221800	92800	92800	92800	92800	0
187	20240118	161900	2179221800	92800	92800	92800	92800	0
188	20240118	161800	2179221800	92800	92800	92800	92800	0
189	20240118	161700	2179221800	92800	92800	92800	92800	0
190	20240118	161600	2179221800	92800	92800	92800	92800	0
191	20240118	161500	2179221800	92800	92800	92800	92800	0
192	20240118	161400	2179221800	92800	92800	92800	92800	0
193	20240118	161300	2179221800	92800	92800	92800	92800	0
194	20240118	161200	2179221800	92800	92800	92800	92800	0
195	20240118	161100	2179221800	92800	92800	92800	92800	0
196	20240118	161000	2179221800	92800	92800	92800	92800	0
197	20240118	160900	2179221800	92800	92800	92800	92800	0
198	20240118	160800	2179221800	92800	92800	92800	92800	0
199	20240118	160700	2179221800	92800	92800	92800	92800	0
200	20240118	160600	2179221800	92800	92800	92800	92800	0
201	20240118	160500	2179221800	92800	92800	92800	92800	0
202	20240118	160400	2179221800	92800	92800	92800	92800	0
203	20240118	160300	2179221800	92800	92800	92800	92800	0
204	20240118	160200	2179221800	92800	92800	92800	92800	0
205	20240118	160100	2179221800	92800	92800	92800	92800	0
206	20240118	160000	2179221800	92800	92800	92800	92800	0
207	20240118	155900	2179221800	92800	92800	92800	92800	0
208	20240118	155800	2179221800	92800	92800	92800	92800	0
209	20240118	155700	2179221800	92800	92800	92800	92800	0
210	20240118	155600	2179221800	92800	92800	92800	92800	0
211	20240118	155500	2179221800	92800	92800	92800	92800	0
212	20240118	155400	2179221800	92800	92800	92800	92800	3332
213	20240118	155300	2179221800	92800	92800	92800	92800	0
214	20240118	155200	2179221800	92800	92800	92800	92800	0
215	20240118	155100	2179221800	92800	92800	92800	92800	0
216	20240118	155000	2179221800	92800	92800	92800	92800	0
217	20240118	154900	2179221800	92800	92800	92800	92800	0
218	20240118	154800	2179221800	92800	92800	92800	92800	0
219	20240118	154700	2179221800	92800	92800	92800	92800	0
220	20240118	154600	2179221800	92800	92800	92800	92800	0
221	20240118	154500	2179221800	92800	92800	92800	92800	0
222	20240118	154400	2179221800	92800	92800	92800	92800	0
223	20240118	154300	2179221800	92800	92800	92800	92800	0
224	20240118	154200	2179221800	92800	92800	92800	92800	0
225	20240118	154100	2179221800	92800	92800	92800	92800	0
226	20240118	154000	2179221800	92800	92800	92800	92800	0
227	20240118	153900	2179221800	92800	92800	92800	92800	0
228	20240118	153800	2179221800	92800	92800	92800	92800	0
229	20240118	153700	2179221800	92800	92800	92800	92800	0
230	20240118	153600	2179221800	92800	92800	92800	92800	0
231	20240118	153500	2179221800	92800	92800	92800	92800	0
232	20240118	153400	2179221800	92800	92800	92800	92800	0
233	20240118	153300	2179221800	92800	92800	92800	92800	0
234	20240118	153200	2179221800	92800	92800	92800	92800	0
235	20240118	153100	2179221800	92800	92800	92800	92800	0
236	20240118	153000	2179221800	92800	92800	92800	92800	3332
237	20240118	152900	1870012200	92400	92400	92400	92400	0
238	20240118	152800	1870012200	92400	92400	92400	92400	0
239	20240118	152700	1870012200	92400	92400	92400	92400	0
240	20240118	152600	1870012200	92400	92400	92400	92400	0
241	20240118	152500	1870012200	92400	92400	92400	92400	0
242	20240118	152400	1870012200	92400	92400	92400	92400	0
243	20240118	152300	1870012200	92400	92400	92400	92400	0
244	20240118	152200	1870012200	92400	92400	92400	92400	0
245	20240118	152100	1870012200	92400	92400	92400	92400	0
246	20240118	152000	1870012200	92400	92400	92400	92400	0
247	20240118	151900	1870012200	92400	92300	92400	92200	60
248	20240118	151800	1864471900	92300	92200	92300	92200	132
249	20240118	151700	1852294400	92200	92200	92200	92100	39
250	20240118	151600	1848699500	92200	92200	92300	92100	50
251	20240118	151500	1844092500	92300	92300	92300	92100	12
252	20240118	151400	1842985100	92300	92100	92300	92100	92
253	20240118	151300	1834509100	92100	92100	92100	92100	12
254	20240118	151200	1833403900	92100	92000	92100	92000	40
255	20240118	151100	1829720000	92100	92100	92100	92100	7
256	20240118	151000	1829075300	92100	92000	92100	92000	8
257	20240118	150900	1828338800	92100	92100	92100	92100	4
258	20240118	150800	1827970400	92100	92100	92100	92100	36
259	20240118	150700	1824654800	92100	92100	92100	92100	3
260	20240118	150600	1824378500	92100	92100	92100	92100	5
261	20240118	150500	1823918000	92100	92100	92100	92100	11
262	20240118	150400	1822904900	92100	92100	92300	92100	144
263	20240118	150300	1809630700	92100	91800	92100	91700	231
264	20240118	150200	1788393000	91800	91800	91800	91700	45
265	20240118	150100	1784265900	91800	91800	91800	91700	14
266	20240118	150000	1782981000	91800	91700	91800	91700	9
267	20240118	145900	1782155000	91800	91900	91900	91700	33
268	20240118	145800	1779125200	91900	91900	91900	91800	10
269	20240118	145700	1778206300	91800	91800	91900	91800	7
270	20240118	145600	1777563400	91800	91800	91800	91800	28
271	20240118	145500	1774993000	91800	91700	91800	91700	9
272	20240118	145400	1774167000	92000	91900	92000	91800	54
273	20240118	145300	1769203900	91900	91900	91900	91900	8
274	20240118	145200	1768468700	91900	91800	91900	91800	33
275	20240118	145100	1765438800	91800	91800	91800	91700	12
276	20240118	145000	1764337300	91800	91800	91800	91700	11
277	20240118	144900	1763327700	91800	91900	91900	91800	20
278	20240118	144800	1761491600	91900	91800	91900	91700	33
279	20240118	144700	1758461400	91700	91700	91900	91700	87
280	20240118	144600	1750481900	91700	91700	91700	91700	7
281	20240118	144500	1749840000	91700	91700	91700	91700	12
282	20240118	144400	1748739600	91700	91700	91700	91600	58
283	20240118	144300	1743421300	91600	91700	91700	91600	8
284	20240118	144200	1742687900	91700	91700	91700	91600	8
285	20240118	144100	1741954600	91700	91700	91700	91600	10
286	20240118	144000	1741038000	91700	91800	91800	91600	11
287	20240118	143900	1740028700	91800	91800	91800	91800	6
288	20240118	143800	1739477900	91500	91800	91800	91500	6
289	20240118	143700	1738927400	91400	91500	91800	91400	167
290	20240118	143600	1723639400	91400	91500	91500	91400	9
291	20240118	143500	1722816100	91500	91500	91500	91500	5
292	20240118	143400	1722358600	91500	91500	91500	91400	52
293	20240118	143300	1717600700	91500	91800	91800	91500	27
294	20240118	143200	1715128000	91800	91800	91800	91800	0
295	20240118	143100	1715128000	91800	91800	91800	91500	159
296	20240118	143000	1700549000	91700	91800	91800	91700	5
297	20240118	142900	1700090300	91800	91800	91800	91700	64
298	20240118	142800	1694215500	91800	91800	91800	91800	9
299	20240118	142700	1693389300	91800	91700	91800	91700	260
300	20240118	142600	1669544200	91600	91400	91600	91400	147
301	20240118	142500	1656093800	91400	91500	91500	91400	63
302	20240118	142400	1650329400	91500	91600	91600	91500	63
303	20240118	142300	1644560100	91600	91800	91800	91600	118
304	20240118	142200	1633741900	91800	92000	92000	91600	4
305	20240118	142100	1633374800	91600	92100	92100	91600	7
306	20240118	142000	1632731100	92100	92000	92100	91600	57
307	20240118	141900	1627487400	92000	92000	92000	91600	55
308	20240118	141800	1622430000	92000	92000	92000	92000	6
309	20240118	141700	1621878000	92000	91600	92000	91600	15
310	20240118	141600	1620502100	91700	91600	91700	91500	16
311	20240118	141500	1619037400	91500	91500	91600	91500	48
312	20240118	141400	1614645300	91500	91500	91500	91500	49
313	20240118	141300	1610161800	91500	91500	91500	91400	9
314	20240118	141200	1609338400	91500	91300	91500	91300	6
315	20240118	141100	1608789800	91400	91400	91400	91400	203
316	20240118	141000	1590235600	91400	91500	91500	91400	179
317	20240118	140900	1573874800	91500	91500	91500	91400	60
318	20240118	140800	1568384900	91400	91500	91500	91400	9
319	20240118	140700	1567562200	91500	91400	91500	91400	51
320	20240118	140600	1562899700	91400	91500	91500	91400	4
321	20240118	140500	1562533800	91400	91400	91500	91400	27
322	20240118	140400	1560063900	91400	91500	91500	91400	74
323	20240118	140300	1553294200	91400	91500	91500	91400	40
324	20240118	140200	1549638000	91500	91500	91500	91400	8
325	20240118	140100	1548906200	91500	91400	91500	91400	8
326	20240118	140000	1548174500	91500	91400	91500	91400	13
327	20240118	135900	1546985100	91500	91400	91500	91400	93
328	20240118	135800	1538484500	91400	91400	91400	91400	1
329	20240118	135700	1538393100	91300	91500	91500	91300	75
330	20240118	135600	1531541600	91500	91300	91500	91300	57
331	20240118	135500	1526331100	91400	91500	91500	91400	100
332	20240118	135400	1517190300	91400	91400	91600	91400	411
333	20240118	135300	1479611200	91400	91500	91600	91400	403
334	20240118	135200	1442745000	91600	91600	91600	91500	6
335	20240118	135100	1442195500	91500	91500	91600	91500	21
336	20240118	135000	1440273600	91500	91600	91600	91500	4
337	20240118	134900	1439907400	91500	91600	91600	91500	63
338	20240118	134800	1434137600	91500	91500	91500	91500	90
339	20240118	134700	1425902600	91600	91500	91600	91500	59
340	20240118	134600	1420503600	91600	91900	91900	91500	1697
341	20240118	134500	1264879700	91900	91800	91900	91800	257
342	20240118	134400	1241287000	91900	91900	91900	91800	51
343	20240118	134300	1236600200	91800	91800	91800	91800	22
344	20240118	134200	1234580600	91900	91800	91900	91800	6
345	20240118	134100	1234029300	91900	91900	91900	91900	12
346	20240118	134000	1232926500	91900	91900	91900	91900	376
347	20240118	133900	1198372100	92000	92000	92000	91900	49
348	20240118	133800	1193864200	92000	91900	92000	91900	6
349	20240118	133700	1193312300	91900	92000	92000	91900	11
350	20240118	133600	1192300800	91900	92000	92000	91900	4
351	20240118	133500	1191933100	92000	91900	92000	91900	65
352	20240118	133400	1185959100	91900	92100	92100	91900	75
353	20240118	133300	1179054600	92100	92000	92100	92000	4
354	20240118	133200	1178686400	92100	92100	92100	92100	5
355	20240118	133100	1178225900	92100	92100	92100	92100	0
356	20240118	133000	1178225900	92100	92100	92100	91900	6
357	20240118	132900	1177673600	92100	92000	92100	91900	68
358	20240118	132800	1171417400	91900	92000	92000	91900	39
359	20240118	132700	1167830000	92100	92100	92100	91900	54
360	20240118	132600	1162863000	92000	92000	92000	92000	3
361	20240118	132500	1162587000	92100	92200	92200	92000	20
362	20240118	132400	1160745300	92200	92200	92200	92200	47
363	20240118	132300	1156411900	92200	92200	92200	92200	0
364	20240118	132200	1156411900	92200	92100	92200	92000	10
365	20240118	132100	1155490600	92200	92200	92200	92200	1
366	20240118	132000	1155398400	92200	92200	92200	92200	3
367	20240118	131900	1155121800	92200	92000	92200	91900	120
368	20240118	131800	1144081900	91900	92000	92000	91900	16
369	20240118	131700	1142610500	91900	91900	92000	91900	19
370	20240118	131600	1140863900	92000	92000	92000	92000	31
371	20240118	131500	1138011900	92000	91900	92000	91900	7
372	20240118	131400	1137368200	92000	92000	92000	92000	53
373	20240118	131300	1132492200	92000	92000	92000	91900	49
374	20240118	131200	1127984500	92000	92000	92000	92000	5
375	20240118	131100	1127524500	91900	92000	92000	91900	268
376	20240118	131000	1102868800	92000	92100	92100	92000	107
377	20240118	130900	1093014400	92100	92100	92100	92000	49
378	20240118	130800	1088501600	92000	92100	92100	92000	7
379	20240118	130700	1087857400	92200	92000	92200	92000	6
380	20240118	130600	1087304600	92100	92200	92200	92100	32
381	20240118	130500	1084357200	92200	92000	92200	92000	6
382	20240118	130400	1083804200	92100	92200	92200	92100	50
383	20240118	130300	1079194800	92200	92200	92200	92100	111
384	20240118	130200	1068962700	92300	92300	92300	92200	7
385	20240118	130100	1068316700	92300	92200	92300	92200	5
386	20240118	130000	1067855500	92300	92400	92400	92300	5
387	20240118	125900	1067393600	92300	92300	92300	92300	102
388	20240118	125800	1057979000	92300	92300	92300	92300	6
389	20240118	125700	1057425200	92300	92300	92300	92200	16
390	20240118	125600	1055949200	92200	92200	92200	92200	1
391	20240118	125500	1055857000	92300	92200	92300	92200	9
392	20240118	125400	1055026900	92300	92300	92300	92200	47
393	20240118	125300	1050689100	92300	92300	92300	92300	6
394	20240118	125200	1050135300	92300	92300	92300	92200	7
395	20240118	125100	1049489400	92300	92300	92300	92300	1
396	20240118	125000	1049397100	92300	92300	92300	92200	12
397	20240118	124900	1048290100	92300	92300	92300	92300	47
398	20240118	124800	1043952000	92300	92300	92300	92200	146
399	20240118	124700	1030476700	92300	92400	92400	92300	9
400	20240118	124600	1029645500	92300	92300	92300	92300	6
401	20240118	124500	1029091700	92400	92300	92400	92300	15
402	20240118	124400	1027706300	92300	92400	92400	92300	51
403	20240118	124300	1022994700	92400	92400	92400	92300	11
404	20240118	124200	1021978700	92300	92400	92400	92300	6
405	20240118	124100	1021424400	92400	92300	92400	92300	8
406	20240118	124000	1020685800	92300	92300	92400	92300	8
407	20240118	123900	1019947000	92300	92500	92500	92300	103
408	20240118	123800	1010422900	92500	92500	92500	92500	4
409	20240118	123700	1010052900	92300	92300	92500	92300	13
410	20240118	123600	1008851600	92300	92300	92300	92300	0
411	20240118	123500	1008851600	92300	92400	92500	92300	10
412	20240118	123400	1007927800	92400	92600	92600	92400	45
413	20240118	123300	1003761000	92600	92500	92600	92500	8
414	20240118	123200	1003020600	92600	92600	92600	92600	2
415	20240118	123100	1002835400	92600	92600	92600	92600	4
416	20240118	123000	1002465000	92300	92600	92600	92300	6
417	20240118	122900	1001909700	92300	92600	92600	92300	52
418	20240118	122800	997095400	92600	92600	92600	92600	3
419	20240118	122700	996817600	92700	92700	92700	92700	1
420	20240118	122600	996724900	92700	92700	92700	92300	7
421	20240118	122500	996076400	92300	92700	92700	92300	144
422	20240118	122400	982763300	92300	92800	92800	92300	82
423	20240118	122300	975169500	92800	92300	92800	92300	236
424	20240118	122200	953375700	92200	92200	92300	92200	12
425	20240118	122100	952268900	92300	92300	92300	92300	4
426	20240118	122000	951899700	92300	92300	92300	92300	4
427	20240118	121900	951530500	92300	92300	92300	92300	44
428	20240118	121800	947469300	92200	92200	92300	92200	12
429	20240118	121700	946362300	92300	92300	92300	92300	2
430	20240118	121600	946177700	92300	92300	92300	92200	11
431	20240118	121500	945162900	92300	92200	92300	92200	6
432	20240118	121400	944609300	92200	92300	92300	92200	72
433	20240118	121300	937966500	92200	92300	92300	92200	5
434	20240118	121200	937505200	92300	92300	92300	92300	1
435	20240118	121100	937412900	92300	92200	92300	92200	58
436	20240118	121000	932064800	92300	92300	92300	92300	5
437	20240118	120900	931603300	92200	92300	92300	92200	47
438	20240118	120800	927265300	92200	92300	92300	92200	7
439	20240118	120700	926619400	92200	92300	92300	92200	16
440	20240118	120600	925143100	92400	92400	92400	92300	71
441	20240118	120500	918589600	92300	92400	92400	92300	11
442	20240118	120400	917573900	92200	92400	92400	92200	46
443	20240118	120300	913324100	92400	92300	92400	92300	4
444	20240118	120200	912954600	92400	92400	92400	92400	1
445	20240118	120100	912862200	92400	92300	92400	92200	73
446	20240118	120000	906128900	92300	92700	92700	92300	298
447	20240118	115900	878592400	92800	92500	92800	92500	47
448	20240118	115800	874243000	92500	92400	92500	92400	19
449	20240118	115700	872486100	92500	92500	92500	92500	67
450	20240118	115600	866288600	92600	92600	92600	92400	6
451	20240118	115500	865733400	92600	92500	92600	92500	4
452	20240118	115400	865363300	92600	92500	92600	92400	89
453	20240118	115300	857130300	92500	92500	92500	92500	4
454	20240118	115200	856760300	92500	92400	92500	92400	5
455	20240118	115100	856298000	92500	92500	92500	92500	7
456	20240118	115000	855650500	92500	92500	92500	92500	22
457	20240118	114900	853615500	92500	92500	92500	92500	52
458	20240118	114800	848805500	92400	92500	92500	92400	97
459	20240118	114700	839834300	92600	92600	92600	92500	22
460	20240118	114600	837798900	92500	92600	92600	92500	6
461	20240118	114500	837243400	92500	92500	92500	92500	3
462	20240118	114400	836965900	92600	92600	92600	92500	52
463	20240118	114300	832150800	92600	92700	92700	92600	40
464	20240118	114200	828443000	92700	92700	92800	92700	29
465	20240118	114100	825754600	92800	92900	92900	92700	13
466	20240118	114000	824548200	92800	92700	92900	92700	7
467	20240118	113900	823899000	92800	92900	92900	92800	7
468	20240118	113800	823249000	92600	92900	92900	92600	9
469	20240118	113700	822413400	92800	92800	92800	92800	13
470	20240118	113600	821207000	92900	92800	92900	92800	17
471	20240118	113500	819628500	92700	92600	92700	92600	3
472	20240118	113400	819350600	92700	92800	92900	92700	204
473	20240118	113300	800424700	92700	92700	92700	92700	5
474	20240118	113200	799961200	92700	92700	92700	92700	0
475	20240118	113100	799961200	92700	92600	92700	92600	10
476	20240118	113000	799034500	92700	92700	92700	92700	2
477	20240118	112900	798849100	92600	92800	92800	92600	51
478	20240118	112800	794117600	92700	92700	92700	92700	5
479	20240118	112700	793654100	92600	92600	92600	92600	34
480	20240118	112600	790505700	92600	92900	92900	92600	8
481	20240118	112500	789763300	92800	92900	92900	92800	2
482	20240118	112400	789577600	92900	92600	92900	92600	46
483	20240118	112300	785314000	92600	92600	92600	92500	11
484	20240118	112200	784295500	92600	92600	92900	92600	14
485	20240118	112100	782996900	92800	92900	92900	92800	50
486	20240118	112000	778356500	92900	92800	92900	92800	7
487	20240118	111900	777706800	92800	92900	92900	92800	48
488	20240118	111800	773248000	92900	92800	92900	92800	6
489	20240118	111700	772690800	92800	92800	92900	92800	32
490	20240118	111600	769719600	92900	92900	92900	92800	3
491	20240118	111500	769441000	92900	92800	92900	92800	2
492	20240118	111400	769255300	92900	92800	92900	92700	48
493	20240118	111300	764797700	92800	92800	92800	92800	4
494	20240118	111200	764426500	92800	92800	92800	92800	0
495	20240118	111100	764426500	92800	92800	92800	92600	4
496	20240118	111000	764055700	92700	92700	92700	92700	4
497	20240118	110900	763684900	92700	92700	92700	92700	54
498	20240118	110800	758679100	92600	92700	92700	92600	16
499	20240118	110700	757197300	92700	92600	92700	92600	27
500	20240118	110600	754697000	92600	92700	92700	92600	4
501	20240118	110500	754326400	92600	92700	92700	92600	16
502	20240118	110400	752843300	92800	92800	92800	92700	48
503	20240118	110300	748389100	92700	92800	92800	92700	3
504	20240118	110200	748110900	92800	92800	92800	92800	3
505	20240118	110100	747832500	92800	92800	92900	92800	3
506	20240118	110000	747554000	92800	92800	92800	92800	1
507	20240118	105900	747461200	92800	92900	92900	92700	427
508	20240118	105800	707862500	92900	92900	92900	92900	1
509	20240118	105700	707769600	92900	92900	92900	92900	3
510	20240118	105600	707490900	92900	92900	92900	92900	2
511	20240118	105500	707305100	92800	92900	92900	92800	6
512	20240118	105400	706747900	92900	92800	92900	92800	128
513	20240118	105300	694869300	92700	92700	92700	92700	247
514	20240118	105200	671972400	92700	92600	92700	92600	4
515	20240118	105100	671601700	92700	92700	92700	92600	3
516	20240118	105000	671323700	92700	92700	92700	92700	1
517	20240118	104900	671231000	92700	92700	92700	92600	51
518	20240118	104800	666503800	92700	92700	92700	92700	0
519	20240118	104700	666503800	92700	92700	92700	92700	0
520	20240118	104600	666503800	92700	92700	92700	92600	9
521	20240118	104500	665670000	92600	92600	92600	92600	0
522	20240118	104400	665670000	92600	92500	92700	92500	42
523	20240118	104300	661784000	92500	92500	92500	92500	0
524	20240118	104200	661784000	92500	92700	92700	92500	33
525	20240118	104100	658730700	92700	92800	92800	92700	39
526	20240118	104000	655115300	92800	92800	92800	92800	1
527	20240118	103900	655022500	92700	92700	92800	92700	44
528	20240118	103800	650941700	92700	92700	92700	92700	23
529	20240118	103700	648809600	92800	92800	92800	92800	0
530	20240118	103600	648809600	92800	92800	92800	92800	4
531	20240118	103500	648438400	92800	92800	92800	92800	0
532	20240118	103400	648438400	92800	92700	92800	92600	70
533	20240118	103300	641949400	92700	92700	92700	92700	10
534	20240118	103200	641022400	92700	92700	92700	92700	0
535	20240118	103100	641022400	92700	92700	92700	92700	5
536	20240118	103000	640558900	92600	92700	92700	92600	2
537	20240118	102900	640373600	92600	92600	92700	92600	46
538	20240118	102800	636113500	92500	92500	92500	92500	18
539	20240118	102700	634448500	92500	92500	92500	92500	0
540	20240118	102600	634448500	92500	92500	92500	92500	5
541	20240118	102500	633986000	92400	92400	92400	92400	1
542	20240118	102400	633893600	92600	92500	92600	92500	44
543	20240118	102300	629821100	92500	92500	92500	92500	4
544	20240118	102200	629451100	92600	92500	92600	92500	3
545	20240118	102100	629173500	92500	92500	92500	92500	47
546	20240118	102000	624826000	92400	92400	92400	92400	0
547	20240118	101900	624826000	92400	92500	92500	92400	44
548	20240118	101800	620756100	92500	92400	92500	92400	15
549	20240118	101700	619369700	92400	92400	92400	92400	40
550	20240118	101600	615673700	92500	92600	92600	92500	107
551	20240118	101500	605775700	92600	92600	92600	92600	0
552	20240118	101400	605775700	92600	92600	92600	92600	46
553	20240118	101300	601516100	92600	92600	92600	92600	2
554	20240118	101200	601330900	92500	92500	92500	92500	1
555	20240118	101100	601238400	92500	92600	92600	92500	4
556	20240118	101000	600868200	92600	92600	92600	92600	1
557	20240118	100900	600775600	92400	92500	92600	92400	129
558	20240118	100800	588848600	92400	92400	92500	92400	23
559	20240118	100700	586722600	92400	92500	92500	92400	21
560	20240118	100600	584781600	92400	92400	92400	92400	8
561	20240118	100500	584042400	92500	92400	92600	92400	261
562	20240118	100400	559914600	92300	92300	92300	92300	33
563	20240118	100300	556868700	92200	92300	92300	92200	48
564	20240118	100200	552440600	92200	92200	92200	92200	10
565	20240118	100100	551518600	92200	92200	92200	92200	11
566	20240118	100000	550504400	92200	92200	92400	92100	84
567	20240118	095900	542760600	92100	92200	92200	92100	61
568	20240118	095800	537137600	92100	92100	92200	92100	15
569	20240118	095700	535756000	92100	92100	92200	92100	17
570	20240118	095600	534190000	92100	92100	92200	92100	23
571	20240118	095500	532071500	92300	92300	92300	92200	15
572	20240118	095400	530688300	92100	92100	92100	92100	10
573	20240118	095300	529767300	92000	92300	92300	92000	61
574	20240118	095200	524140300	92300	92500	92500	92200	157
575	20240118	095100	509638000	92400	92500	92500	92400	47
576	20240118	095000	505291800	92500	92500	92500	92400	29
577	20240118	094900	502611100	92400	92100	92400	92100	415
578	20240118	094800	464285600	91900	91900	92300	91900	66
579	20240118	094700	458205100	91900	91900	92000	91900	34
580	20240118	094600	455079700	91900	91900	91900	91900	13
581	20240118	094500	453885000	91900	92000	92400	91900	825
582	20240118	094400	377754600	91900	91900	91900	91800	74
583	20240118	094300	370955500	91800	91800	91900	91800	90
584	20240118	094200	362687700	91800	91800	91900	91800	13
585	20240118	094100	361494000	91800	91900	91900	91800	35
586	20240118	094000	358280800	91900	91900	91900	91800	140
587	20240118	093900	345416600	91900	92000	92000	91900	14
588	20240118	093800	344129700	91800	91900	91900	91800	425
589	20240118	093700	305092800	91900	92000	92000	91900	24
590	20240118	093600	302886900	91900	91900	92000	91900	20
591	20240118	093500	301048300	92000	91900	92000	91900	62
592	20240118	093400	295350300	92000	92000	92000	91900	65
593	20240118	093300	289371400	92000	92000	92100	92000	18
594	20240118	093200	287715300	92000	92100	92100	92000	19
595	20240118	093100	285967000	92100	92200	92200	92100	54
596	20240118	093000	280988500	92200	92300	92300	92200	13
597	20240118	092900	279789700	92300	92100	92300	92100	41
598	20240118	092800	276011600	92100	91900	92100	91900	41
599	20240118	092700	272238300	91900	92000	92100	91900	62
600	20240118	092600	266535300	92100	92100	92100	91900	13
601	20240118	092500	265339200	91900	92100	92100	91900	14
602	20240118	092400	264052200	91900	92100	92100	91800	78
603	20240118	092300	256873300	92100	91900	92100	91800	462
604	20240118	092200	214412700	91900	91900	92100	91900	72
605	20240118	092100	207785200	92300	92300	92300	91900	12
606	20240118	092000	206680700	91900	92300	92300	91900	47
607	20240118	091900	202353400	91900	92300	92400	91900	54
608	20240118	091800	197373000	92300	92000	92400	91900	207
609	20240118	091700	178338200	92100	92500	92500	92100	97
610	20240118	091600	169402800	92100	92200	92600	92000	248
611	20240118	091500	146577500	92600	92400	92600	92000	121
612	20240118	091400	135398100	92400	92400	92400	92000	122
613	20240118	091300	124149300	92400	92400	92400	91900	39
614	20240118	091200	120557400	91900	92400	92400	91900	130
615	20240118	091100	108550400	92400	92100	92400	92000	69
616	20240118	091000	102186500	92400	92100	92400	92000	133
617	20240118	090900	89928200	92200	92300	92300	92200	79
618	20240118	090800	82644200	92100	92100	92400	92100	208
619	20240118	090700	63474600	92300	92000	92400	92000	54
620	20240118	090600	58504000	92000	92000	92000	91900	74
621	20240118	090500	51696200	92000	91900	92000	91800	94
622	20240118	090400	43056900	91900	92100	92100	91900	164
623	20240118	090300	27979000	91900	92100	92100	91900	84
624	20240118	090200	20251400	92600	92500	92600	91900	26
625	20240118	090100	17847300	92600	92800	92800	91800	63
626	20240118	090000	12051000	92300	92800	92900	92300	130