KissMeData/457190/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	214200	6111970400	167000	167000	167000	167000	1298
3	20240118	214100	6111970400	167000	167000	167000	167000	0
4	20240118	214000	6111970400	167000	167000	167000	167000	0
5	20240118	213900	6111970400	167000	167000	167000	167000	0
6	20240118	213800	6111970400	167000	167000	167000	167000	0
7	20240118	213700	6111970400	167000	167000	167000	167000	0
8	20240118	213600	6111970400	167000	167000	167000	167000	0
9	20240118	213500	6111970400	167000	167000	167000	167000	0
10	20240118	213400	6111970400	167000	167000	167000	167000	0
11	20240118	213300	6111970400	167000	167000	167000	167000	0
12	20240118	213200	6111970400	167000	167000	167000	167000	0
13	20240118	213100	6111970400	167000	167000	167000	167000	0
14	20240118	213000	6111970400	167000	167000	167000	167000	0
15	20240118	212900	6111970400	167000	167000	167000	167000	0
16	20240118	212800	6111970400	167000	167000	167000	167000	0
17	20240118	212700	6111970400	167000	167000	167000	167000	0
18	20240118	212600	6111970400	167000	167000	167000	167000	0
19	20240118	212500	6111970400	167000	167000	167000	167000	0
20	20240118	212400	6111970400	167000	167000	167000	167000	0
21	20240118	212300	6111970400	167000	167000	167000	167000	0
22	20240118	212200	6111970400	167000	167000	167000	167000	0
23	20240118	212100	6111970400	167000	167000	167000	167000	0
24	20240118	212000	6111970400	167000	167000	167000	167000	0
25	20240118	211900	6111970400	167000	167000	167000	167000	0
26	20240118	211800	6111970400	167000	167000	167000	167000	0
27	20240118	211700	6111970400	167000	167000	167000	167000	0
28	20240118	211600	6111970400	167000	167000	167000	167000	0
29	20240118	211500	6111970400	167000	167000	167000	167000	0
30	20240118	211400	6111970400	167000	167000	167000	167000	0
31	20240118	211300	6111970400	167000	167000	167000	167000	0
32	20240118	211200	6111970400	167000	167000	167000	167000	1298
33	20240118	211100	6111970400	167000	167000	167000	167000	0
34	20240118	211000	6111970400	167000	167000	167000	167000	0
35	20240118	210900	6111970400	167000	167000	167000	167000	0
36	20240118	210800	6111970400	167000	167000	167000	167000	0
37	20240118	210700	6111970400	167000	167000	167000	167000	0
38	20240118	210600	6111970400	167000	167000	167000	167000	0
39	20240118	210500	6111970400	167000	167000	167000	167000	0
40	20240118	210400	6111970400	167000	167000	167000	167000	0
41	20240118	210300	6111970400	167000	167000	167000	167000	0
42	20240118	210200	6111970400	167000	167000	167000	167000	0
43	20240118	210100	6111970400	167000	167000	167000	167000	0
44	20240118	210000	6111970400	167000	167000	167000	167000	0
45	20240118	205900	6111970400	167000	167000	167000	167000	0
46	20240118	205800	6111970400	167000	167000	167000	167000	0
47	20240118	205700	6111970400	167000	167000	167000	167000	0
48	20240118	205600	6111970400	167000	167000	167000	167000	0
49	20240118	205500	6111970400	167000	167000	167000	167000	0
50	20240118	205400	6111970400	167000	167000	167000	167000	0
51	20240118	205300	6111970400	167000	167000	167000	167000	0
52	20240118	205200	6111970400	167000	167000	167000	167000	0
53	20240118	205100	6111970400	167000	167000	167000	167000	0
54	20240118	205000	6111970400	167000	167000	167000	167000	0
55	20240118	204900	6111970400	167000	167000	167000	167000	0
56	20240118	204800	6111970400	167000	167000	167000	167000	0
57	20240118	204700	6111970400	167000	167000	167000	167000	0
58	20240118	204600	6111970400	167000	167000	167000	167000	0
59	20240118	204500	6111970400	167000	167000	167000	167000	0
60	20240118	204400	6111970400	167000	167000	167000	167000	0
61	20240118	204300	6111970400	167000	167000	167000	167000	0
62	20240118	204200	6111970400	167000	167000	167000	167000	1298
63	20240118	204100	6111970400	167000	167000	167000	167000	0
64	20240118	204000	6111970400	167000	167000	167000	167000	0
65	20240118	203900	6111970400	167000	167000	167000	167000	0
66	20240118	203800	6111970400	167000	167000	167000	167000	0
67	20240118	203700	6111970400	167000	167000	167000	167000	0
68	20240118	203600	6111970400	167000	167000	167000	167000	0
69	20240118	203500	6111970400	167000	167000	167000	167000	0
70	20240118	203400	6111970400	167000	167000	167000	167000	0
71	20240118	203300	6111970400	167000	167000	167000	167000	0
72	20240118	203200	6111970400	167000	167000	167000	167000	0
73	20240118	203100	6111970400	167000	167000	167000	167000	0
74	20240118	203000	6111970400	167000	167000	167000	167000	0
75	20240118	202900	6111970400	167000	167000	167000	167000	0
76	20240118	202800	6111970400	167000	167000	167000	167000	0
77	20240118	202700	6111970400	167000	167000	167000	167000	0
78	20240118	202600	6111970400	167000	167000	167000	167000	0
79	20240118	202500	6111970400	167000	167000	167000	167000	0
80	20240118	202400	6111970400	167000	167000	167000	167000	0
81	20240118	202300	6111970400	167000	167000	167000	167000	0
82	20240118	202200	6111970400	167000	167000	167000	167000	0
83	20240118	202100	6111970400	167000	167000	167000	167000	0
84	20240118	202000	6111970400	167000	167000	167000	167000	0
85	20240118	201900	6111970400	167000	167000	167000	167000	0
86	20240118	201800	6111970400	167000	167000	167000	167000	0
87	20240118	201700	6111970400	167000	167000	167000	167000	0
88	20240118	201600	6111970400	167000	167000	167000	167000	0
89	20240118	201500	6111970400	167000	167000	167000	167000	0
90	20240118	201400	6111970400	167000	167000	167000	167000	0
91	20240118	201300	6111970400	167000	167000	167000	167000	0
92	20240118	201200	6111970400	167000	167000	167000	167000	1298
93	20240118	201100	6111970400	167000	167000	167000	167000	0
94	20240118	201000	6111970400	167000	167000	167000	167000	0
95	20240118	200900	6111970400	167000	167000	167000	167000	0
96	20240118	200800	6111970400	167000	167000	167000	167000	0
97	20240118	200700	6111970400	167000	167000	167000	167000	0
98	20240118	200600	6111970400	167000	167000	167000	167000	0
99	20240118	200500	6111970400	167000	167000	167000	167000	0
100	20240118	200400	6111970400	167000	167000	167000	167000	0
101	20240118	200300	6111970400	167000	167000	167000	167000	0
102	20240118	200200	6111970400	167000	167000	167000	167000	0
103	20240118	200100	6111970400	167000	167000	167000	167000	0
104	20240118	200000	6111970400	167000	167000	167000	167000	0
105	20240118	195900	6111970400	167000	167000	167000	167000	0
106	20240118	195800	6111970400	167000	167000	167000	167000	0
107	20240118	195700	6111970400	167000	167000	167000	167000	0
108	20240118	195600	6111970400	167000	167000	167000	167000	0
109	20240118	195500	6111970400	167000	167000	167000	167000	0
110	20240118	195400	6111970400	167000	167000	167000	167000	0
111	20240118	195300	6111970400	167000	167000	167000	167000	0
112	20240118	195200	6111970400	167000	167000	167000	167000	0
113	20240118	195100	6111970400	167000	167000	167000	167000	0
114	20240118	195000	6111970400	167000	167000	167000	167000	0
115	20240118	194900	6111970400	167000	167000	167000	167000	0
116	20240118	194800	6111970400	167000	167000	167000	167000	0
117	20240118	194700	6111970400	167000	167000	167000	167000	0
118	20240118	194600	6111970400	167000	167000	167000	167000	0
119	20240118	194500	6111970400	167000	167000	167000	167000	0
120	20240118	194400	6111970400	167000	167000	167000	167000	0
121	20240118	194300	6111970400	167000	167000	167000	167000	0
122	20240118	194200	6111970400	167000	167000	167000	167000	1298
123	20240118	194100	6111970400	167000	167000	167000	167000	0
124	20240118	194000	6111970400	167000	167000	167000	167000	0
125	20240118	193900	6111970400	167000	167000	167000	167000	0
126	20240118	193800	6111970400	167000	167000	167000	167000	0
127	20240118	193700	6111970400	167000	167000	167000	167000	0
128	20240118	193600	6111970400	167000	167000	167000	167000	0
129	20240118	193500	6111970400	167000	167000	167000	167000	0
130	20240118	193400	6111970400	167000	167000	167000	167000	0
131	20240118	193300	6111970400	167000	167000	167000	167000	0
132	20240118	193200	6111970400	167000	167000	167000	167000	0
133	20240118	193100	6111970400	167000	167000	167000	167000	0
134	20240118	193000	6111970400	167000	167000	167000	167000	0
135	20240118	192900	6111970400	167000	167000	167000	167000	0
136	20240118	192800	6111970400	167000	167000	167000	167000	0
137	20240118	192700	6111970400	167000	167000	167000	167000	0
138	20240118	192600	6111970400	167000	167000	167000	167000	0
139	20240118	192500	6111970400	167000	167000	167000	167000	0
140	20240118	192400	6111970400	167000	167000	167000	167000	0
141	20240118	192300	6111970400	167000	167000	167000	167000	0
142	20240118	192200	6111970400	167000	167000	167000	167000	0
143	20240118	192100	6111970400	167000	167000	167000	167000	0
144	20240118	192000	6111970400	167000	167000	167000	167000	0
145	20240118	191900	6111970400	167000	167000	167000	167000	0
146	20240118	191800	6111970400	167000	167000	167000	167000	0
147	20240118	191700	6111970400	167000	167000	167000	167000	0
148	20240118	191600	6111970400	167000	167000	167000	167000	0
149	20240118	191500	6111970400	167000	167000	167000	167000	0
150	20240118	191400	6111970400	167000	167000	167000	167000	0
151	20240118	191300	6111970400	167000	167000	167000	167000	0
152	20240118	191200	6111970400	167000	167000	167000	167000	1298
153	20240118	191100	6111970400	167000	167000	167000	167000	0
154	20240118	191000	6111970400	167000	167000	167000	167000	0
155	20240118	190900	6111970400	167000	167000	167000	167000	0
156	20240118	190800	6111970400	167000	167000	167000	167000	0
157	20240118	190700	6111970400	167000	167000	167000	167000	0
158	20240118	190600	6111970400	167000	167000	167000	167000	0
159	20240118	190500	6111970400	167000	167000	167000	167000	0
160	20240118	190400	6111970400	167000	167000	167000	167000	0
161	20240118	190300	6111970400	167000	167000	167000	167000	0
162	20240118	190200	6111970400	167000	167000	167000	167000	0
163	20240118	190100	6111970400	167000	167000	167000	167000	0
164	20240118	190000	6111970400	167000	167000	167000	167000	0
165	20240118	185900	6111970400	167000	167000	167000	167000	0
166	20240118	185800	6111970400	167000	167000	167000	167000	0
167	20240118	185700	6111970400	167000	167000	167000	167000	0
168	20240118	185600	6111970400	167000	167000	167000	167000	0
169	20240118	185500	6111970400	167000	167000	167000	167000	0
170	20240118	185400	6111970400	167000	167000	167000	167000	0
171	20240118	185300	6111970400	167000	167000	167000	167000	0
172	20240118	185200	6111970400	167000	167000	167000	167000	0
173	20240118	185100	6111970400	167000	167000	167000	167000	0
174	20240118	185000	6111970400	167000	167000	167000	167000	0
175	20240118	184900	6111970400	167000	167000	167000	167000	0
176	20240118	184800	6111970400	167000	167000	167000	167000	0
177	20240118	184700	6111970400	167000	167000	167000	167000	0
178	20240118	184600	6111970400	167000	167000	167000	167000	0
179	20240118	184500	6111970400	167000	167000	167000	167000	0
180	20240118	184400	6111970400	167000	167000	167000	167000	0
181	20240118	184300	6111970400	167000	167000	167000	167000	0
182	20240118	184200	6111970400	167000	167000	167000	167000	1298
183	20240118	184100	6111970400	167000	167000	167000	167000	0
184	20240118	184000	6111970400	167000	167000	167000	167000	0
185	20240118	183900	6111970400	167000	167000	167000	167000	0
186	20240118	183800	6111970400	167000	167000	167000	167000	0
187	20240118	183700	6111970400	167000	167000	167000	167000	0
188	20240118	183600	6111970400	167000	167000	167000	167000	0
189	20240118	183500	6111970400	167000	167000	167000	167000	0
190	20240118	183400	6111970400	167000	167000	167000	167000	0
191	20240118	183300	6111970400	167000	167000	167000	167000	0
192	20240118	183200	6111970400	167000	167000	167000	167000	0
193	20240118	183100	6111970400	167000	167000	167000	167000	0
194	20240118	183000	6111970400	167000	167000	167000	167000	0
195	20240118	182900	6111970400	167000	167000	167000	167000	0
196	20240118	182800	6111970400	167000	167000	167000	167000	0
197	20240118	182700	6111970400	167000	167000	167000	167000	0
198	20240118	182600	6111970400	167000	167000	167000	167000	0
199	20240118	182500	6111970400	167000	167000	167000	167000	0
200	20240118	182400	6111970400	167000	167000	167000	167000	0
201	20240118	182300	6111970400	167000	167000	167000	167000	0
202	20240118	182200	6111970400	167000	167000	167000	167000	0
203	20240118	182100	6111970400	167000	167000	167000	167000	0
204	20240118	182000	6111970400	167000	167000	167000	167000	0
205	20240118	181900	6111970400	167000	167000	167000	167000	0
206	20240118	181800	6111970400	167000	167000	167000	167000	0
207	20240118	181700	6111970400	167000	167000	167000	167000	0
208	20240118	181600	6111970400	167000	167000	167000	167000	0
209	20240118	181500	6111970400	167000	167000	167000	167000	0
210	20240118	181400	6111970400	167000	167000	167000	167000	0
211	20240118	181300	6111970400	167000	167000	167000	167000	0
212	20240118	181200	6111970400	167000	167000	167000	167000	1298
213	20240118	181100	6111970400	167000	167000	167000	167000	0
214	20240118	181000	6111970400	167000	167000	167000	167000	0
215	20240118	180900	6111970400	167000	167000	167000	167000	0
216	20240118	180800	6111970400	167000	167000	167000	167000	0
217	20240118	180700	6111970400	167000	167000	167000	167000	0
218	20240118	180600	6111970400	167000	167000	167000	167000	0
219	20240118	180500	6111970400	167000	167000	167000	167000	0
220	20240118	180400	6111970400	167000	167000	167000	167000	0
221	20240118	180300	6111970400	167000	167000	167000	167000	0
222	20240118	180200	6111970400	167000	167000	167000	167000	0
223	20240118	180100	6111970400	167000	167000	167000	167000	0
224	20240118	180000	6111970400	167000	167000	167000	167000	0
225	20240118	175900	6111970400	167000	167000	167000	167000	0
226	20240118	175800	6111970400	167000	167000	167000	167000	0
227	20240118	175700	6111970400	167000	167000	167000	167000	0
228	20240118	175600	6111970400	167000	167000	167000	167000	0
229	20240118	175500	6111970400	167000	167000	167000	167000	0
230	20240118	175400	6111970400	167000	167000	167000	167000	0
231	20240118	175300	6111970400	167000	167000	167000	167000	0
232	20240118	175200	6111970400	167000	167000	167000	167000	0
233	20240118	175100	6111970400	167000	167000	167000	167000	0
234	20240118	175000	6111970400	167000	167000	167000	167000	0
235	20240118	174900	6111970400	167000	167000	167000	167000	0
236	20240118	174800	6111970400	167000	167000	167000	167000	0
237	20240118	174700	6111970400	167000	167000	167000	167000	0
238	20240118	174600	6111970400	167000	167000	167000	167000	0
239	20240118	174500	6111970400	167000	167000	167000	167000	0
240	20240118	174400	6111970400	167000	167000	167000	167000	0
241	20240118	174300	6111970400	167000	167000	167000	167000	0
242	20240118	174200	6111970400	167000	167000	167000	167000	1298
243	20240118	174100	6111970400	167000	167000	167000	167000	0
244	20240118	174000	6111970400	167000	167000	167000	167000	0
245	20240118	173900	6111970400	167000	167000	167000	167000	0
246	20240118	173800	6111970400	167000	167000	167000	167000	0
247	20240118	173700	6111970400	167000	167000	167000	167000	0
248	20240118	173600	6111970400	167000	167000	167000	167000	0
249	20240118	173500	6111970400	167000	167000	167000	167000	0
250	20240118	173400	6111970400	167000	167000	167000	167000	0
251	20240118	173300	6111970400	167000	167000	167000	167000	0
252	20240118	173200	6111970400	167000	167000	167000	167000	0
253	20240118	173100	6111970400	167000	167000	167000	167000	0
254	20240118	173000	6111970400	167000	167000	167000	167000	0
255	20240118	172900	6111970400	167000	167000	167000	167000	0
256	20240118	172800	6111970400	167000	167000	167000	167000	0
257	20240118	172700	6111970400	167000	167000	167000	167000	0
258	20240118	172600	6111970400	167000	167000	167000	167000	0
259	20240118	172500	6111970400	167000	167000	167000	167000	0
260	20240118	172400	6111970400	167000	167000	167000	167000	0
261	20240118	172300	6111970400	167000	167000	167000	167000	0
262	20240118	172200	6111970400	167000	167000	167000	167000	0
263	20240118	172100	6111970400	167000	167000	167000	167000	0
264	20240118	172000	6111970400	167000	167000	167000	167000	0
265	20240118	171900	6111970400	167000	167000	167000	167000	0
266	20240118	171800	6111970400	167000	167000	167000	167000	0
267	20240118	171700	6111970400	167000	167000	167000	167000	0
268	20240118	171600	6111970400	167000	167000	167000	167000	0
269	20240118	171500	6111970400	167000	167000	167000	167000	0
270	20240118	171400	6111970400	167000	167000	167000	167000	0
271	20240118	171300	6111970400	167000	167000	167000	167000	0
272	20240118	171200	6111970400	167000	167000	167000	167000	1298
273	20240118	171100	6111970400	167000	167000	167000	167000	0
274	20240118	171000	6111970400	167000	167000	167000	167000	0
275	20240118	170900	6111970400	167000	167000	167000	167000	0
276	20240118	170800	6111970400	167000	167000	167000	167000	0
277	20240118	170700	6111970400	167000	167000	167000	167000	0
278	20240118	170600	6111970400	167000	167000	167000	167000	0
279	20240118	170500	6111970400	167000	167000	167000	167000	0
280	20240118	170400	6111970400	167000	167000	167000	167000	0
281	20240118	170300	6111970400	167000	167000	167000	167000	0
282	20240118	170200	6111970400	167000	167000	167000	167000	0
283	20240118	170100	6111970400	167000	167000	167000	167000	0
284	20240118	170000	6111970400	167000	167000	167000	167000	0
285	20240118	165900	6111970400	167000	167000	167000	167000	0
286	20240118	165800	6111970400	167000	167000	167000	167000	0
287	20240118	165700	6111970400	167000	167000	167000	167000	0
288	20240118	165600	6111970400	167000	167000	167000	167000	0
289	20240118	165500	6111970400	167000	167000	167000	167000	0
290	20240118	165400	6111970400	167000	167000	167000	167000	0
291	20240118	165300	6111970400	167000	167000	167000	167000	0
292	20240118	165200	6111970400	167000	167000	167000	167000	0
293	20240118	165100	6111970400	167000	167000	167000	167000	0
294	20240118	165000	6111970400	167000	167000	167000	167000	0
295	20240118	164900	6111970400	167000	167000	167000	167000	0
296	20240118	164800	6111970400	167000	167000	167000	167000	0
297	20240118	164700	6111970400	167000	167000	167000	167000	0
298	20240118	164600	6111970400	167000	167000	167000	167000	0
299	20240118	164500	6111970400	167000	167000	167000	167000	0
300	20240118	164400	6111970400	167000	167000	167000	167000	0
301	20240118	164300	6111970400	167000	167000	167000	167000	0
302	20240118	164200	6111970400	167000	167000	167000	167000	1298
303	20240118	164100	6111970400	167000	167000	167000	167000	0
304	20240118	164000	6111970400	167000	167000	167000	167000	0
305	20240118	163900	6111970400	167000	167000	167000	167000	0
306	20240118	163800	6111970400	167000	167000	167000	167000	0
307	20240118	163700	6111970400	167000	167000	167000	167000	0
308	20240118	163600	6111970400	167000	167000	167000	167000	0
309	20240118	163500	6111970400	167000	167000	167000	167000	0
310	20240118	163400	6111970400	167000	167000	167000	167000	0
311	20240118	163300	6111970400	167000	167000	167000	167000	0
312	20240118	163200	6111970400	167000	167000	167000	167000	0
313	20240118	163100	6111970400	167000	167000	167000	167000	0
314	20240118	163000	6111970400	167000	167000	167000	167000	0
315	20240118	162900	6111970400	167000	167000	167000	167000	0
316	20240118	162800	6111970400	167000	167000	167000	167000	0
317	20240118	162700	6111970400	167000	167000	167000	167000	0
318	20240118	162600	6111970400	167000	167000	167000	167000	0
319	20240118	162500	6111970400	167000	167000	167000	167000	0
320	20240118	162400	6111970400	167000	167000	167000	167000	0
321	20240118	162300	6111970400	167000	167000	167000	167000	0
322	20240118	162200	6111970400	167000	167000	167000	167000	0
323	20240118	162100	6111970400	167000	167000	167000	167000	0
324	20240118	162000	6111970400	167000	167000	167000	167000	0
325	20240118	161900	6111970400	167000	167000	167000	167000	0
326	20240118	161800	6111970400	167000	167000	167000	167000	0
327	20240118	161700	6111970400	167000	167000	167000	167000	0
328	20240118	161600	6111970400	167000	167000	167000	167000	0
329	20240118	161500	6111970400	167000	167000	167000	167000	0
330	20240118	161400	6111970400	167000	167000	167000	167000	0
331	20240118	161300	6111970400	167000	167000	167000	167000	0
332	20240118	161200	6111970400	167000	167000	167000	167000	1298
333	20240118	161100	6111970400	167000	167000	167000	167000	0
334	20240118	161000	6111970400	167000	167000	167000	167000	0
335	20240118	160900	6111970400	167000	167000	167000	167000	0
336	20240118	160800	6111970400	167000	167000	167000	167000	0
337	20240118	160700	6111970400	167000	167000	167000	167000	0
338	20240118	160600	6111970400	167000	167000	167000	167000	0
339	20240118	160500	6111970400	167000	167000	167000	167000	0
340	20240118	160400	6111970400	167000	167000	167000	167000	0
341	20240118	160300	6111970400	167000	167000	167000	167000	0
342	20240118	160200	6111970400	167000	167000	167000	167000	0
343	20240118	160100	6111970400	167000	167000	167000	167000	0
344	20240118	160000	6111970400	167000	167000	167000	167000	0
345	20240118	155900	6111970400	167000	167000	167000	167000	0
346	20240118	155800	6111970400	167000	167000	167000	167000	0
347	20240118	155700	6111970400	167000	167000	167000	167000	0
348	20240118	155600	6111970400	167000	167000	167000	167000	0
349	20240118	155500	6111970400	167000	167000	167000	167000	0
350	20240118	155400	6111970400	167000	167000	167000	167000	0
351	20240118	155300	6111970400	167000	167000	167000	167000	0
352	20240118	155200	6111970400	167000	167000	167000	167000	0
353	20240118	155100	6111970400	167000	167000	167000	167000	0
354	20240118	155000	6111970400	167000	167000	167000	167000	0
355	20240118	154900	6111970400	167000	167000	167000	167000	0
356	20240118	154800	6111970400	167000	167000	167000	167000	0
357	20240118	154700	6111970400	167000	167000	167000	167000	0
358	20240118	154600	6111970400	167000	167000	167000	167000	0
359	20240118	154500	6111970400	167000	167000	167000	167000	0
360	20240118	154400	6111970400	167000	167000	167000	167000	0
361	20240118	154300	6111970400	167000	167000	167000	167000	0
362	20240118	154200	6111970400	167000	167000	167000	167000	1298
363	20240118	154100	6111970400	167000	167000	167000	167000	0
364	20240118	154000	6111970400	167000	167000	167000	167000	0
365	20240118	153900	6111970400	167000	167000	167000	167000	0
366	20240118	153800	6111970400	167000	167000	167000	167000	0
367	20240118	153700	6111970400	167000	167000	167000	167000	0
368	20240118	153600	6111970400	167000	167000	167000	167000	0
369	20240118	153500	6111970400	167000	167000	167000	167000	0
370	20240118	153400	6111970400	167000	167000	167000	167000	0
371	20240118	153300	6111970400	167000	167000	167000	167000	0
372	20240118	153200	6111970400	167000	167000	167000	167000	0
373	20240118	153100	6111970400	167000	167000	167000	167000	0
374	20240118	153000	6111970400	167000	167000	167000	167000	1298
375	20240118	152900	5895204400	167500	167500	167500	167500	0
376	20240118	152800	5895204400	167500	167500	167500	167500	0
377	20240118	152700	5895204400	167500	167500	167500	167500	0
378	20240118	152600	5895204400	167500	167500	167500	167500	0
379	20240118	152500	5895204400	167500	167500	167500	167500	0
380	20240118	152400	5895204400	167500	167500	167500	167500	0
381	20240118	152300	5895204400	167500	167500	167500	167500	0
382	20240118	152200	5895204400	167500	167500	167500	167500	0
383	20240118	152100	5895204400	167500	167500	167500	167500	0
384	20240118	152000	5895204400	167500	167500	167500	167500	0
385	20240118	151900	5895204400	167500	167600	167600	167400	397
386	20240118	151800	5828706500	167600	167900	167900	167600	233
387	20240118	151700	5789635600	167900	167900	168000	167900	47
388	20240118	151600	5781743300	167900	168000	168000	167900	38
389	20240118	151500	5775361300	168000	167900	168000	167900	43
390	20240118	151400	5768140300	167900	167900	168000	167900	107
391	20240118	151300	5750173600	167900	168100	168100	167900	126
392	20240118	151200	5729000500	168200	168200	168300	168200	159
393	20240118	151100	5702256200	168300	168300	168300	168200	62
394	20240118	151000	5691825100	168300	168500	168500	168200	90
395	20240118	150900	5676682000	168500	168500	168500	168500	1
396	20240118	150800	5676513500	168300	168300	168500	168300	168
397	20240118	150700	5648238100	168300	168300	168300	168300	11
398	20240118	150600	5646386800	168300	168300	168300	168300	21
399	20240118	150500	5642852500	168300	168300	168300	168200	92
400	20240118	150400	5627376100	168300	168400	168400	168200	110
401	20240118	150300	5608864800	168400	168300	168400	168300	37
402	20240118	150200	5602634700	168300	168300	168400	168300	104
403	20240118	150100	5585124600	168300	168300	168400	168300	107
404	20240118	150000	5567116100	168300	168200	168300	168200	71
405	20240118	145900	5555171600	168100	168200	168200	168100	70
406	20240118	145800	5543399300	168200	168100	168200	168000	54
407	20240118	145700	5534322900	168100	168200	168200	168100	2
408	20240118	145600	5533986600	168200	168000	168200	168000	71
409	20240118	145500	5522052400	168000	167900	168000	167900	72
410	20240118	145400	5509963200	167900	167900	167900	167900	8
411	20240118	145300	5508620000	167900	167900	168000	167900	31
412	20240118	145200	5503415000	168000	167900	168000	167900	245
413	20240118	145100	5462277500	167900	167900	167900	167900	31
414	20240118	145000	5457072600	167900	167900	167900	167900	16
415	20240118	144900	5454386200	167800	167800	167800	167800	55
416	20240118	144800	5445157200	167800	167800	167800	167800	2
417	20240118	144700	5444821600	167800	167800	167800	167800	13
418	20240118	144600	5442640200	167800	167900	168000	167800	213
419	20240118	144500	5406879900	168000	168000	168000	168000	17
420	20240118	144400	5404023900	168000	168000	168000	168000	7
421	20240118	144300	5402847900	168000	167900	168000	167900	16
422	20240118	144200	5400160000	168000	168300	168300	168000	46
423	20240118	144100	5392431700	168300	168300	168300	168300	8
424	20240118	144000	5391085300	168300	167900	168300	167900	12
425	20240118	143900	5389069700	167900	167900	167900	167900	2
426	20240118	143800	5388733900	167900	167900	167900	167900	1
427	20240118	143700	5388566000	168400	168000	168400	167900	103
428	20240118	143600	5371247300	167900	167900	168000	167900	54
429	20240118	143500	5362179600	167800	167800	167800	167800	27
430	20240118	143400	5357649000	167900	167900	167900	167800	12
431	20240118	143300	5355635200	167800	167900	167900	167800	9
432	20240118	143200	5354124400	167900	168000	168000	167900	16
433	20240118	143100	5351437500	167900	168000	168000	167900	119
434	20240118	143000	5331447100	168000	168000	168000	168000	1
435	20240118	142900	5331279100	168000	168000	168000	167900	6
436	20240118	142800	5330271200	168000	168000	168000	168000	16
437	20240118	142700	5327583200	168000	167800	168000	167700	91
438	20240118	142600	5312317400	168000	168000	168000	168000	21
439	20240118	142500	5308789400	168200	168000	168200	168000	85
440	20240118	142400	5294508600	168000	168000	168300	168000	483
441	20240118	142300	5213360700	168300	167800	168300	167800	512
442	20240118	142200	5127380700	167900	167800	167900	167800	50
443	20240118	142100	5118990600	167800	167800	167800	167800	6
444	20240118	142000	5117983800	167800	167800	167800	167800	119
445	20240118	141900	5098015600	167800	167800	167800	167800	0
446	20240118	141800	5098015600	167800	168000	168000	167800	124
447	20240118	141700	5077201400	168000	167900	168000	167900	17
448	20240118	141600	5074346500	167900	167900	167900	167900	5
449	20240118	141500	5073507000	167800	168000	168000	167700	3
450	20240118	141400	5073003500	168000	167900	168000	167900	21
451	20240118	141300	5069477300	167900	167900	167900	167900	8
452	20240118	141200	5068134100	167900	167700	167900	167700	61
453	20240118	141100	5057892400	167700	167700	167700	167700	0
454	20240118	141000	5057892400	167700	167700	167700	167700	7
455	20240118	140900	5056718500	167700	167700	167700	167700	0
456	20240118	140800	5056718500	167700	167700	167700	167700	40
457	20240118	140700	5050010500	167700	167700	167700	167700	14
458	20240118	140600	5047662700	167700	167700	167700	167500	46
459	20240118	140500	5039953100	167700	167600	167700	167500	21
460	20240118	140400	5036433300	167500	167500	167500	167500	2
461	20240118	140300	5036098300	167700	167700	168000	167700	134
462	20240118	140200	5013614700	167600	167600	167600	167500	171
463	20240118	140100	4984955300	167600	167500	167600	167500	115
464	20240118	140000	4965692700	167500	167500	167500	167400	47
465	20240118	135900	4957820600	167500	167300	167500	167300	65
466	20240118	135800	4946942400	167000	167100	167400	167000	35
467	20240118	135700	4941089500	167400	167200	167400	167100	202
468	20240118	135600	4907329200	167200	167100	167200	167100	28
469	20240118	135500	4902649700	167100	167100	167200	167000	232
470	20240118	135400	4863893200	167100	167300	167300	167100	43
471	20240118	135300	4856702000	167200	167100	167300	167100	84
472	20240118	135200	4842650500	167100	167100	167100	167000	19
473	20240118	135100	4839475700	167100	167400	167400	167100	385
474	20240118	135000	4775120300	167600	167600	167600	167600	3
475	20240118	134900	4774617500	167300	167400	167400	167300	20
476	20240118	134800	4771269900	167300	167400	167400	167300	63
477	20240118	134700	4760729700	167400	167500	167500	167400	115
478	20240118	134600	4741471800	167500	167600	167700	167500	85
479	20240118	134500	4727229600	167600	167600	167700	167600	26
480	20240118	134400	4722871900	167600	167600	167600	167600	24
481	20240118	134300	4718849500	167600	167500	167600	167500	47
482	20240118	134200	4710976400	167500	167500	167500	167400	143
483	20240118	134100	4687024900	167600	167600	167600	167400	127
484	20240118	134000	4665761800	167600	167600	167700	167600	33
485	20240118	133900	4660230900	167600	167700	167700	167500	580
486	20240118	133800	4563021900	167700	167900	168000	167700	174
487	20240118	133700	4533820800	167900	167900	167900	167900	0
488	20240118	133600	4533820800	167900	167900	167900	167900	18
489	20240118	133500	4530798600	167900	168000	168000	167900	65
490	20240118	133400	4519880500	168200	168000	168200	168000	121
491	20240118	133300	4499552300	168000	168200	168200	168000	17
492	20240118	133200	4496696100	168200	167900	168200	167900	42
493	20240118	133100	4489639200	168300	167900	168300	167700	72
494	20240118	133000	4477559100	168300	168100	168400	167900	199
495	20240118	132900	4444135500	168400	168200	168400	168000	64
496	20240118	132800	4433375900	168200	168200	168200	168200	1
497	20240118	132700	4433207700	168200	168200	168200	168200	15
498	20240118	132600	4430684700	168200	168200	168200	168200	2
499	20240118	132500	4430348300	168500	168300	168500	168300	14
500	20240118	132400	4427991900	168500	168500	168600	168500	28
501	20240118	132300	4423273400	168500	168500	168500	168500	17
502	20240118	132200	4420408900	168100	168500	168500	168100	3
503	20240118	132100	4419904200	168500	168200	168500	168200	766
504	20240118	132000	4290848700	168300	168200	168400	168000	223
505	20240118	131900	4253334500	168300	168300	168300	168300	8
506	20240118	131800	4251988100	168400	168200	168400	168200	7
507	20240118	131700	4250810500	168400	168200	168400	168200	21
508	20240118	131600	4247278100	168200	168300	168400	168200	62
509	20240118	131500	4236843200	168400	168400	168400	168400	7
510	20240118	131400	4235664400	168400	168400	168400	168400	1
511	20240118	131300	4235496000	168400	168400	168400	168400	19
512	20240118	131200	4232296400	168300	168400	168400	168300	9
513	20240118	131100	4230781600	168400	168500	168500	168400	45
514	20240118	131000	4223202200	168500	168500	168500	168500	4
515	20240118	130900	4222528200	168500	168500	168500	168500	3
516	20240118	130800	4222022700	168500	168400	168500	168400	21
517	20240118	130700	4218486200	168400	168400	168500	168400	25
518	20240118	130600	4214276100	168500	168500	168500	168500	6
519	20240118	130500	4213265100	168600	168600	168600	168600	9
520	20240118	130400	4211747700	168600	168600	168600	168400	44
521	20240118	130300	4204332600	168700	168600	168700	168600	15
522	20240118	130200	4201802500	168700	168500	168700	168500	37
523	20240118	130100	4195567300	168600	168600	168600	168600	48
524	20240118	130000	4187474500	168700	168700	168700	168700	1
525	20240118	125900	4187305800	168700	168700	168700	168700	15
526	20240118	125800	4184775300	168700	168700	168700	168700	0
527	20240118	125700	4184775300	168700	168700	168700	168700	0
528	20240118	125600	4184775300	168700	168700	168700	168700	11
529	20240118	125500	4182919600	168700	168500	168700	168500	39
530	20240118	125400	4176347900	168500	168500	168500	168500	8
531	20240118	125300	4174999900	168500	168500	168500	168500	2
532	20240118	125200	4174662900	168400	168500	168500	168400	48
533	20240118	125100	4166576900	168500	168500	168500	168500	26
534	20240118	125000	4162195900	168500	168600	168600	168500	9
535	20240118	124900	4160679200	168500	168500	168500	168500	3
536	20240118	124800	4160173700	168500	168500	168500	168500	14
537	20240118	124700	4157814700	168500	168700	168800	168500	157
538	20240118	124600	4131344400	168700	168700	168700	168700	5
539	20240118	124500	4130500900	168600	168800	168800	168600	26
540	20240118	124400	4126116100	168700	168700	168700	168600	17
541	20240118	124300	4123248400	168700	168700	168700	168700	30
542	20240118	124200	4118187400	168700	168800	168800	168700	53
543	20240118	124100	4109244600	168800	169000	169000	168800	20
544	20240118	124000	4105865000	169000	169000	169000	169000	6
545	20240118	123900	4104851000	169200	169200	169200	169200	0
546	20240118	123800	4104851000	169200	168700	169400	168700	27
547	20240118	123700	4100286800	168700	168700	168700	168600	47
548	20240118	123600	4092359600	169000	169000	169000	169000	0
549	20240118	123500	4092359600	169000	169000	169000	169000	47
550	20240118	123400	4084416600	169000	168700	169000	168700	57
551	20240118	123300	4074798200	168600	168600	168600	168600	11
552	20240118	123200	4072943600	168600	168500	168600	168400	81
553	20240118	123100	4059295100	168500	168500	168500	168500	18
554	20240118	123000	4056262100	168500	168400	168500	168300	51
555	20240118	122900	4047672600	168500	168500	168500	168500	1
556	20240118	122800	4047504100	168500	168500	168500	168500	6
557	20240118	122700	4046493100	168500	168200	168500	168200	3
558	20240118	122600	4045987900	168200	168200	168200	168200	0
559	20240118	122500	4045987900	168200	168200	168200	168200	3
560	20240118	122400	4045483300	168200	167900	168200	167800	113
561	20240118	122300	4026500600	167800	168000	168000	167800	22
562	20240118	122200	4022805700	167800	167800	167800	167800	50
563	20240118	122100	4014415700	167800	167800	167800	167800	20
564	20240118	122000	4011059700	167800	168000	168000	167800	47
565	20240118	121900	4003169700	168000	167800	168000	167800	22
566	20240118	121800	3999477900	167800	167900	167900	167800	16
567	20240118	121700	3996791600	167900	167900	167900	167800	28
568	20240118	121600	3992092300	167900	167900	168000	167900	78
569	20240118	121500	3978995400	168000	168100	168100	168000	113
570	20240118	121400	3960008300	168200	168200	168200	168200	1
571	20240118	121300	3959840100	168200	168200	168200	168200	5
572	20240118	121200	3958999100	168100	168200	168400	168100	84
573	20240118	121100	3944872000	168200	168200	168200	168200	12
574	20240118	121000	3942853600	168200	168200	168200	168200	10
575	20240118	120900	3941171600	168200	168200	168200	168200	20
576	20240118	120800	3937807600	168200	168300	168300	168200	5
577	20240118	120700	3936966200	168300	168300	168300	168300	0
578	20240118	120600	3936966200	168300	168300	168300	168300	7
579	20240118	120500	3935788100	168300	168100	168300	168100	36
580	20240118	120400	3929733600	168100	168100	168100	168100	14
581	20240118	120300	3927380200	168000	168000	168000	168000	1
582	20240118	120200	3927212200	168000	168000	168000	168000	10
583	20240118	120100	3925532200	168000	168000	168100	168000	31
584	20240118	120000	3920324000	168000	168000	168000	168000	13
585	20240118	115900	3918140000	168100	168100	168200	167900	280
586	20240118	115800	3871087200	168100	168200	168200	168100	41
587	20240118	115700	3864194300	168200	168200	168300	168200	52
588	20240118	115600	3855447800	168100	168300	168400	168100	157
589	20240118	115500	3829041400	168400	168600	168600	168300	193
590	20240118	115400	3796542900	168600	168600	168700	168500	172
591	20240118	115300	3767556600	168600	168700	168700	168600	3
592	20240118	115200	3767050600	168700	168700	168700	168600	24
593	20240118	115100	3763003600	168700	168700	168700	168700	0
594	20240118	115000	3763003600	168700	168700	168700	168700	5
595	20240118	114900	3762160100	168700	168700	168700	168700	8
596	20240118	114800	3760810500	168600	168600	168600	168600	1
597	20240118	114700	3760641900	168500	168600	168700	168500	68
598	20240118	114600	3749180900	168600	168600	168600	168600	30
599	20240118	114500	3744122900	168700	168700	168700	168700	0
600	20240118	114400	3744122900	168700	168600	168700	168600	91
601	20240118	114300	3728780100	168600	168600	168600	168600	5
602	20240118	114200	3727937100	168600	168600	168600	168600	11
603	20240118	114100	3726082500	168600	168600	168600	168600	3
604	20240118	114000	3725576700	168600	168600	168600	168500	15
605	20240118	113900	3723047800	168600	168400	168600	168400	150
606	20240118	113800	3697772500	168500	168500	168500	168500	0
607	20240118	113700	3697772500	168500	168500	168500	168500	10
608	20240118	113600	3696087500	168500	168400	168500	168400	13
609	20240118	113500	3693897500	168400	168400	168400	168400	1
610	20240118	113400	3693729100	168300	168300	168300	168300	0
611	20240118	113300	3693729100	168300	168300	168300	168300	24
612	20240118	113200	3689689900	168300	168300	168300	168300	2
613	20240118	113100	3689353300	168300	168300	168300	168200	27
614	20240118	113000	3684809800	168300	168300	168300	168300	13
615	20240118	112900	3682621900	168200	168300	168300	168200	51
616	20240118	112800	3674039300	168300	168300	168300	168300	29
617	20240118	112700	3669158600	168300	168300	168300	168300	11
618	20240118	112600	3667307300	168300	168300	168300	168300	45
619	20240118	112500	3659733800	168600	168500	168600	168500	27
620	20240118	112400	3655184200	168600	168600	168600	168600	13
621	20240118	112300	3652992400	168600	168600	168600	168500	5
622	20240118	112200	3652149500	168600	168600	168600	168600	3
623	20240118	112100	3651643700	168200	168200	168200	168200	0
624	20240118	112000	3651643700	168200	168200	168600	168200	27
625	20240118	111900	3647099800	168200	168200	168200	168200	10
626	20240118	111800	3645417800	168700	168700	168700	168700	1
627	20240118	111700	3645249100	168000	168100	168100	168000	95
628	20240118	111600	3629285500	168100	168100	168100	168100	5
629	20240118	111500	3628445000	168000	168000	168700	168000	41
630	20240118	111400	3621544900	168000	168100	168100	168000	89
631	20240118	111300	3606592700	168000	168100	168200	168000	149
632	20240118	111200	3581548000	168100	168100	168100	168000	361
633	20240118	111100	3520892000	168100	168700	168800	168000	986
634	20240118	111000	3354821500	168700	168900	168900	168700	10
635	20240118	110900	3353134300	169000	169000	169000	169000	1
636	20240118	110800	3352965300	168700	168700	169000	168700	49
637	20240118	110700	3344698700	168700	168700	168700	168700	36
638	20240118	110600	3338625500	168800	168900	168900	168800	212
639	20240118	110500	3302838000	168900	169100	169100	168900	263
640	20240118	110400	3258398900	169100	169100	169100	169100	6
641	20240118	110300	3257384300	169100	169300	169300	169100	5
642	20240118	110200	3256538200	169300	169400	169400	169100	8
643	20240118	110100	3255184100	169400	169400	169400	169400	3
644	20240118	110000	3254675900	169000	169000	169000	169000	53
645	20240118	105900	3245718900	169000	169200	169500	169000	161
646	20240118	105800	3218500200	169500	169500	169500	169500	5
647	20240118	105700	3217652700	169600	169000	169600	169000	52
648	20240118	105600	3208849200	169000	169000	169000	169000	171
649	20240118	105500	3179950200	169000	169000	169000	169000	3
650	20240118	105400	3179443200	169000	169100	169100	169000	145
651	20240118	105300	3154931900	169200	169200	169200	169200	0
652	20240118	105200	3154931900	169200	169200	169200	169200	9
653	20240118	105100	3153409100	169200	169100	169500	169100	172
654	20240118	105000	3124302800	169100	169100	169100	169100	0
655	20240118	104900	3124302800	169100	169100	169100	169100	0
656	20240118	104800	3124302800	169100	169100	169100	169100	0
657	20240118	104700	3124302800	169100	169100	169100	169100	32
658	20240118	104600	3118891600	169100	169100	169100	169100	12
659	20240118	104500	3116862400	169100	169100	169100	169100	18
660	20240118	104400	3113818600	169100	169000	169100	169000	13
661	20240118	104300	3111621400	169000	169100	169100	169000	13
662	20240118	104200	3109423700	169100	169100	169100	169100	96
663	20240118	104100	3093190100	169100	169100	169100	169100	1
664	20240118	104000	3093021000	169100	169700	169700	169100	2
665	20240118	103900	3092682200	169100	169100	169100	169000	52
666	20240118	103800	3083891700	169100	169200	169300	169000	137
667	20240118	103700	3060729800	169100	169400	169400	169100	182
668	20240118	103600	3029917100	169300	169500	169800	169300	1128
669	20240118	103500	2838909500	169500	169600	169600	169500	184
670	20240118	103400	2807718100	169600	169800	169800	169600	179
671	20240118	103300	2777347000	169800	169900	169900	169800	56
672	20240118	103200	2767833900	169900	169900	170000	169900	10
673	20240118	103100	2766134800	169900	170300	170300	169900	23
674	20240118	103000	2762226700	170300	170000	170300	169900	397
675	20240118	102900	2694723200	169800	170000	170000	169800	125
676	20240118	102800	2673485100	170100	170200	170200	170100	53
677	20240118	102700	2664468500	170200	170200	170200	170100	41
678	20240118	102600	2657493800	170300	170300	170300	170300	5
679	20240118	102500	2656642300	170300	170300	170400	170300	82
680	20240118	102400	2642677200	170300	170000	170300	170000	30
681	20240118	102300	2637573000	170000	170100	170100	170000	4
682	20240118	102200	2636892900	170000	170000	170000	169900	44
683	20240118	102100	2629413000	170000	170000	170000	169900	34
684	20240118	102000	2623634000	169900	169800	170000	169800	33
685	20240118	101900	2618030100	169800	170100	170100	169800	60
686	20240118	101800	2607841400	170000	170100	170100	170000	50
687	20240118	101700	2599341200	170000	170100	170100	169900	658
688	20240118	101600	2487485700	170100	170100	170100	170100	6
689	20240118	101500	2486465100	170500	170200	170500	170000	337
690	20240118	101400	2429153700	170100	170300	170300	170100	348
691	20240118	101300	2369917100	170500	170500	170500	170400	143
692	20240118	101200	2345548000	170400	170500	170600	170400	22
693	20240118	101100	2341796100	170500	170600	170600	170500	33
694	20240118	101000	2336169200	170500	170500	170500	170500	25
695	20240118	100900	2331906700	170500	170800	170900	170500	181
696	20240118	100800	2301041500	170500	171000	171000	170500	177
697	20240118	100700	2270848700	170900	170900	170900	170800	118
698	20240118	100600	2250683300	171100	171200	171200	171100	16
699	20240118	100500	2247944400	171200	171200	171200	171200	23
700	20240118	100400	2244006800	171200	170700	171300	170700	250
701	20240118	100300	2201228900	170600	170700	170800	170600	27
702	20240118	100200	2196621500	170800	170800	170800	170800	31
703	20240118	100100	2191326700	170800	170900	170900	170800	29
704	20240118	100000	2186372700	170800	170700	170800	170700	16
705	20240118	095900	2183641100	170500	170600	170800	170500	27
706	20240118	095800	2179034600	170600	170600	170700	170500	172
707	20240118	095700	2149702000	170500	170500	170500	170500	5
708	20240118	095600	2148849500	170500	170300	170500	170300	16
709	20240118	095500	2146122700	170900	171000	171000	170900	15
710	20240118	095400	2143557900	171000	170200	171000	170100	160
711	20240118	095300	2116330200	170100	169900	170100	169900	46
712	20240118	095200	2108509500	169900	170600	170600	169800	240
713	20240118	095100	2067683000	170600	171500	171500	170600	171
714	20240118	095000	2038421400	171500	171200	171500	171200	145
715	20240118	094900	2013578800	171200	171400	171600	171200	186
716	20240118	094800	1981698900	171400	171000	171600	171000	239
717	20240118	094700	1940720400	171000	170200	171000	170200	491
718	20240118	094600	1856957200	170000	169800	170000	169800	337
719	20240118	094500	1799673400	169900	169300	169900	169200	776
720	20240118	094400	1668168800	169300	169200	169300	169200	59
721	20240118	094300	1658182900	169200	169200	169200	169200	133
722	20240118	094200	1635679300	169200	169000	169200	169000	21
723	20240118	094100	1632128300	168800	168900	169100	168800	294
724	20240118	094000	1582472800	169000	169000	169000	168800	114
725	20240118	093900	1563218600	169100	169000	169100	169000	50
726	20240118	093800	1554767700	169000	169000	169000	169000	31
727	20240118	093700	1549528700	169000	169200	169200	169000	52
728	20240118	093600	1540738900	169200	169100	169200	169000	35
729	20240118	093500	1534821200	169100	169300	169400	169100	142
730	20240118	093400	1510790400	169300	169400	169400	169300	27
731	20240118	093300	1506218600	169400	169300	169500	169200	135
732	20240118	093200	1483353100	169400	169400	169500	169400	132
733	20240118	093100	1460987000	169400	169100	169400	169000	176
734	20240118	093000	1431206400	169000	168700	169100	168700	81
735	20240118	092900	1417524800	168700	168800	168800	168600	128
736	20240118	092800	1395927900	168900	169300	169300	168900	109
737	20240118	092700	1377502500	169300	169400	169400	169200	57
738	20240118	092600	1367851300	169300	169200	169500	169100	737
739	20240118	092500	1243019200	169200	169000	169300	169000	485
740	20240118	092400	1160994100	169000	168900	169000	168800	102
741	20240118	092300	1143761600	169000	169000	169000	169000	50
742	20240118	092200	1135311600	168600	168600	168600	168600	11
743	20240118	092100	1133457000	168500	168400	168600	168400	58
744	20240118	092000	1123685300	168500	168900	168900	168500	185
745	20240118	091900	1092476000	169100	169200	169200	168700	146
746	20240118	091800	1067817200	169200	168800	169200	168800	63
747	20240118	091700	1057171800	168800	168700	169000	168700	132
748	20240118	091600	1034879900	168800	168600	168800	168600	59
749	20240118	091500	1024930900	168600	168500	168600	168500	58
750	20240118	091400	1015157700	168500	168400	168500	168400	138
751	20240118	091300	991906000	168400	168400	168500	168400	141
752	20240118	091200	968161000	168500	168200	168500	168000	434
753	20240118	091100	895106600	168200	167300	168200	167300	463
754	20240118	091000	817368400	167300	167700	168000	167200	132
755	20240118	090900	795237300	167300	167500	167500	167200	648
756	20240118	090800	686742600	167500	167700	167700	167500	681
757	20240118	090700	572649100	167700	167700	168200	167600	197
758	20240118	090600	539564900	168200	168500	168500	168000	457
759	20240118	090500	462642000	168500	168400	168500	168200	418
760	20240118	090400	392218900	168500	167900	168500	167900	57
761	20240118	090300	382632700	167900	168500	168500	167600	237
762	20240118	090200	342822000	168500	167900	168500	167900	328
763	20240118	090100	287600200	167800	167600	167900	167200	233
764	20240118	090000	248555600	167900	167000	168500	167000	1308