KissMeData/012750/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185800	1510397600	53600	53600	53600	53600	5117
3	20240119	185700	1510397600	53600	53600	53600	53600	0
4	20240119	185600	1510397600	53600	53600	53600	53600	0
5	20240119	185500	1510397600	53600	53600	53600	53600	0
6	20240119	185400	1510397600	53600	53600	53600	53600	0
7	20240119	185300	1510397600	53600	53600	53600	53600	0
8	20240119	185200	1510397600	53600	53600	53600	53600	0
9	20240119	185100	1510397600	53600	53600	53600	53600	0
10	20240119	185000	1510397600	53600	53600	53600	53600	0
11	20240119	184900	1510397600	53600	53600	53600	53600	0
12	20240119	184800	1510397600	53600	53600	53600	53600	0
13	20240119	184700	1510397600	53600	53600	53600	53600	0
14	20240119	184600	1510397600	53600	53600	53600	53600	0
15	20240119	184500	1510397600	53600	53600	53600	53600	0
16	20240119	184400	1510397600	53600	53600	53600	53600	0
17	20240119	184300	1510397600	53600	53600	53600	53600	0
18	20240119	184200	1510397600	53600	53600	53600	53600	0
19	20240119	184100	1510397600	53600	53600	53600	53600	0
20	20240119	184000	1510397600	53600	53600	53600	53600	0
21	20240119	183900	1510397600	53600	53600	53600	53600	0
22	20240119	183800	1510397600	53600	53600	53600	53600	0
23	20240119	183700	1510397600	53600	53600	53600	53600	0
24	20240119	183600	1510397600	53600	53600	53600	53600	0
25	20240119	183500	1510397600	53600	53600	53600	53600	0
26	20240119	183400	1510397600	53600	53600	53600	53600	0
27	20240119	183300	1510397600	53600	53600	53600	53600	0
28	20240119	183200	1510397600	53600	53600	53600	53600	0
29	20240119	183100	1510397600	53600	53600	53600	53600	0
30	20240119	183000	1510397600	53600	53600	53600	53600	0
31	20240119	182900	1510397600	53600	53600	53600	53600	0
32	20240119	182800	1510397600	53600	53600	53600	53600	5117
33	20240119	182700	1510397600	53600	53600	53600	53600	0
34	20240119	182600	1510397600	53600	53600	53600	53600	0
35	20240119	182500	1510397600	53600	53600	53600	53600	0
36	20240119	182400	1510397600	53600	53600	53600	53600	0
37	20240119	182300	1510397600	53600	53600	53600	53600	0
38	20240119	182200	1510397600	53600	53600	53600	53600	0
39	20240119	182100	1510397600	53600	53600	53600	53600	0
40	20240119	182000	1510397600	53600	53600	53600	53600	0
41	20240119	181900	1510397600	53600	53600	53600	53600	0
42	20240119	181800	1510397600	53600	53600	53600	53600	0
43	20240119	181700	1510397600	53600	53600	53600	53600	0
44	20240119	181600	1510397600	53600	53600	53600	53600	0
45	20240119	181500	1510397600	53600	53600	53600	53600	0
46	20240119	181400	1510397600	53600	53600	53600	53600	0
47	20240119	181300	1510397600	53600	53600	53600	53600	0
48	20240119	181200	1510397600	53600	53600	53600	53600	0
49	20240119	181100	1510397600	53600	53600	53600	53600	0
50	20240119	181000	1510397600	53600	53600	53600	53600	0
51	20240119	180900	1510397600	53600	53600	53600	53600	0
52	20240119	180800	1510397600	53600	53600	53600	53600	0
53	20240119	180700	1510397600	53600	53600	53600	53600	0
54	20240119	180600	1510397600	53600	53600	53600	53600	0
55	20240119	180500	1510397600	53600	53600	53600	53600	0
56	20240119	180400	1510397600	53600	53600	53600	53600	0
57	20240119	180300	1510397600	53600	53600	53600	53600	0
58	20240119	180200	1510397600	53600	53600	53600	53600	0
59	20240119	180100	1510397600	53600	53600	53600	53600	0
60	20240119	180000	1510397600	53600	53600	53600	53600	0
61	20240119	175900	1510397600	53600	53600	53600	53600	0
62	20240119	175800	1510397600	53600	53600	53600	53600	5117
63	20240119	175700	1510397600	53600	53600	53600	53600	0
64	20240119	175600	1510397600	53600	53600	53600	53600	0
65	20240119	175500	1510397600	53600	53600	53600	53600	0
66	20240119	175400	1510397600	53600	53600	53600	53600	0
67	20240119	175300	1510397600	53600	53600	53600	53600	0
68	20240119	175200	1510397600	53600	53600	53600	53600	0
69	20240119	175100	1510397600	53600	53600	53600	53600	0
70	20240119	175000	1510397600	53600	53600	53600	53600	0
71	20240119	174900	1510397600	53600	53600	53600	53600	0
72	20240119	174800	1510397600	53600	53600	53600	53600	0
73	20240119	174700	1510397600	53600	53600	53600	53600	0
74	20240119	174600	1510397600	53600	53600	53600	53600	0
75	20240119	174500	1510397600	53600	53600	53600	53600	0
76	20240119	174400	1510397600	53600	53600	53600	53600	0
77	20240119	174300	1510397600	53600	53600	53600	53600	0
78	20240119	174200	1510397600	53600	53600	53600	53600	0
79	20240119	174100	1510397600	53600	53600	53600	53600	0
80	20240119	174000	1510397600	53600	53600	53600	53600	0
81	20240119	173900	1510397600	53600	53600	53600	53600	0
82	20240119	173800	1510397600	53600	53600	53600	53600	0
83	20240119	173700	1510397600	53600	53600	53600	53600	0
84	20240119	173600	1510397600	53600	53600	53600	53600	0
85	20240119	173500	1510397600	53600	53600	53600	53600	0
86	20240119	173400	1510397600	53600	53600	53600	53600	0
87	20240119	173300	1510397600	53600	53600	53600	53600	0
88	20240119	173200	1510397600	53600	53600	53600	53600	0
89	20240119	173100	1510397600	53600	53600	53600	53600	0
90	20240119	173000	1510397600	53600	53600	53600	53600	0
91	20240119	172900	1510397600	53600	53600	53600	53600	0
92	20240119	172800	1510397600	53600	53600	53600	53600	5117
93	20240119	172700	1510397600	53600	53600	53600	53600	0
94	20240119	172600	1510397600	53600	53600	53600	53600	0
95	20240119	172500	1510397600	53600	53600	53600	53600	0
96	20240119	172400	1510397600	53600	53600	53600	53600	0
97	20240119	172300	1510397600	53600	53600	53600	53600	0
98	20240119	172200	1510397600	53600	53600	53600	53600	0
99	20240119	172100	1510397600	53600	53600	53600	53600	0
100	20240119	172000	1510397600	53600	53600	53600	53600	0
101	20240119	171900	1510397600	53600	53600	53600	53600	0
102	20240119	171800	1510397600	53600	53600	53600	53600	0
103	20240119	171700	1510397600	53600	53600	53600	53600	0
104	20240119	171600	1510397600	53600	53600	53600	53600	0
105	20240119	171500	1510397600	53600	53600	53600	53600	0
106	20240119	171400	1510397600	53600	53600	53600	53600	0
107	20240119	171300	1510397600	53600	53600	53600	53600	0
108	20240119	171200	1510397600	53600	53600	53600	53600	0
109	20240119	171100	1510397600	53600	53600	53600	53600	0
110	20240119	171000	1510397600	53600	53600	53600	53600	0
111	20240119	170900	1510397600	53600	53600	53600	53600	0
112	20240119	170800	1510397600	53600	53600	53600	53600	0
113	20240119	170700	1510397600	53600	53600	53600	53600	0
114	20240119	170600	1510397600	53600	53600	53600	53600	0
115	20240119	170500	1510397600	53600	53600	53600	53600	0
116	20240119	170400	1510397600	53600	53600	53600	53600	0
117	20240119	170300	1510397600	53600	53600	53600	53600	0
118	20240119	170200	1510397600	53600	53600	53600	53600	0
119	20240119	170100	1510397600	53600	53600	53600	53600	0
120	20240119	170000	1510397600	53600	53600	53600	53600	0
121	20240119	165900	1510397600	53600	53600	53600	53600	0
122	20240119	165800	1510397600	53600	53600	53600	53600	5117
123	20240119	165700	1510397600	53600	53600	53600	53600	0
124	20240119	165600	1510397600	53600	53600	53600	53600	0
125	20240119	165500	1510397600	53600	53600	53600	53600	0
126	20240119	165400	1510397600	53600	53600	53600	53600	0
127	20240119	165300	1510397600	53600	53600	53600	53600	0
128	20240119	165200	1510397600	53600	53600	53600	53600	0
129	20240119	165100	1510397600	53600	53600	53600	53600	0
130	20240119	165000	1510397600	53600	53600	53600	53600	0
131	20240119	164900	1510397600	53600	53600	53600	53600	0
132	20240119	164800	1510397600	53600	53600	53600	53600	0
133	20240119	164700	1510397600	53600	53600	53600	53600	0
134	20240119	164600	1510397600	53600	53600	53600	53600	0
135	20240119	164500	1510397600	53600	53600	53600	53600	0
136	20240119	164400	1510397600	53600	53600	53600	53600	0
137	20240119	164300	1510397600	53600	53600	53600	53600	0
138	20240119	164200	1510397600	53600	53600	53600	53600	0
139	20240119	164100	1510397600	53600	53600	53600	53600	0
140	20240119	164000	1510397600	53600	53600	53600	53600	0
141	20240119	163900	1510397600	53600	53600	53600	53600	0
142	20240119	163800	1510397600	53600	53600	53600	53600	0
143	20240119	163700	1510397600	53600	53600	53600	53600	0
144	20240119	163600	1510397600	53600	53600	53600	53600	0
145	20240119	163500	1510397600	53600	53600	53600	53600	0
146	20240119	163400	1510397600	53600	53600	53600	53600	0
147	20240119	163300	1510397600	53600	53600	53600	53600	0
148	20240119	163200	1510397600	53600	53600	53600	53600	0
149	20240119	163100	1510397600	53600	53600	53600	53600	0
150	20240119	163000	1510397600	53600	53600	53600	53600	0
151	20240119	162900	1510397600	53600	53600	53600	53600	0
152	20240119	162800	1510397600	53600	53600	53600	53600	5117
153	20240119	162700	1510397600	53600	53600	53600	53600	0
154	20240119	162600	1510397600	53600	53600	53600	53600	0
155	20240119	162500	1510397600	53600	53600	53600	53600	0
156	20240119	162400	1510397600	53600	53600	53600	53600	0
157	20240119	162300	1510397600	53600	53600	53600	53600	0
158	20240119	162200	1510397600	53600	53600	53600	53600	0
159	20240119	162100	1510397600	53600	53600	53600	53600	0
160	20240119	162000	1510397600	53600	53600	53600	53600	0
161	20240119	161900	1510397600	53600	53600	53600	53600	0
162	20240119	161800	1510397600	53600	53600	53600	53600	0
163	20240119	161700	1510397600	53600	53600	53600	53600	0
164	20240119	161600	1510397600	53600	53600	53600	53600	0
165	20240119	161500	1510397600	53600	53600	53600	53600	0
166	20240119	161400	1510397600	53600	53600	53600	53600	0
167	20240119	161300	1510397600	53600	53600	53600	53600	0
168	20240119	161200	1510397600	53600	53600	53600	53600	0
169	20240119	161100	1510397600	53600	53600	53600	53600	0
170	20240119	161000	1510397600	53600	53600	53600	53600	0
171	20240119	160900	1510397600	53600	53600	53600	53600	0
172	20240119	160800	1510397600	53600	53600	53600	53600	0
173	20240119	160700	1510397600	53600	53600	53600	53600	0
174	20240119	160600	1510397600	53600	53600	53600	53600	0
175	20240119	160500	1510397600	53600	53600	53600	53600	0
176	20240119	160400	1510397600	53600	53600	53600	53600	0
177	20240119	160300	1510397600	53600	53600	53600	53600	0
178	20240119	160200	1510397600	53600	53600	53600	53600	0
179	20240119	160100	1510397600	53600	53600	53600	53600	0
180	20240119	160000	1510397600	53600	53600	53600	53600	0
181	20240119	155900	1510397600	53600	53600	53600	53600	0
182	20240119	155800	1510397600	53600	53600	53600	53600	5117
183	20240119	155700	1510397600	53600	53600	53600	53600	0
184	20240119	155600	1510397600	53600	53600	53600	53600	0
185	20240119	155500	1510397600	53600	53600	53600	53600	0
186	20240119	155400	1510397600	53600	53600	53600	53600	0
187	20240119	155300	1510397600	53600	53600	53600	53600	0
188	20240119	155200	1510397600	53600	53600	53600	53600	0
189	20240119	155100	1510397600	53600	53600	53600	53600	0
190	20240119	155000	1510397600	53600	53600	53600	53600	0
191	20240119	154900	1510397600	53600	53600	53600	53600	0
192	20240119	154800	1510397600	53600	53600	53600	53600	0
193	20240119	154700	1510397600	53600	53600	53600	53600	0
194	20240119	154600	1510397600	53600	53600	53600	53600	0
195	20240119	154500	1510397600	53600	53600	53600	53600	0
196	20240119	154400	1510397600	53600	53600	53600	53600	0
197	20240119	154300	1510397600	53600	53600	53600	53600	0
198	20240119	154200	1510397600	53600	53600	53600	53600	0
199	20240119	154100	1510397600	53600	53600	53600	53600	0
200	20240119	154000	1510397600	53600	53600	53600	53600	0
201	20240119	153900	1510397600	53600	53600	53600	53600	0
202	20240119	153800	1510397600	53600	53600	53600	53600	0
203	20240119	153700	1510397600	53600	53600	53600	53600	0
204	20240119	153600	1510397600	53600	53600	53600	53600	0
205	20240119	153500	1510397600	53600	53600	53600	53600	0
206	20240119	153400	1510397600	53600	53600	53600	53600	0
207	20240119	153300	1510397600	53600	53600	53600	53600	0
208	20240119	153200	1510397600	53600	53600	53600	53600	0
209	20240119	153100	1510397600	53600	53600	53600	53600	0
210	20240119	153000	1510397600	53600	53600	53600	53600	5117
211	20240119	152900	1236126400	53700	53700	53700	53700	0
212	20240119	152800	1236126400	53700	53700	53700	53700	0
213	20240119	152700	1236126400	53700	53700	53700	53700	0
214	20240119	152600	1236126400	53700	53700	53700	53700	0
215	20240119	152500	1236126400	53700	53700	53700	53700	0
216	20240119	152400	1236126400	53700	53700	53700	53700	0
217	20240119	152300	1236126400	53700	53700	53700	53700	0
218	20240119	152200	1236126400	53700	53700	53700	53700	0
219	20240119	152100	1236126400	53700	53700	53700	53700	0
220	20240119	152000	1236126400	53700	53700	53700	53700	0
221	20240119	151900	1236126400	53700	53500	53800	53500	119
222	20240119	151800	1229743200	53500	53700	53800	53500	101
223	20240119	151700	1224321500	53700	53500	53800	53500	133
224	20240119	151600	1217187600	53600	53600	53700	53500	91
225	20240119	151500	1212312300	53600	53700	53700	53500	139
226	20240119	151400	1204862300	53700	53500	53700	53500	182
227	20240119	151300	1195108200	53500	53500	53700	53500	61
228	20240119	151200	1191840500	53500	53700	53700	53500	320
229	20240119	151100	1174690500	53500	53600	53700	53500	132
230	20240119	151000	1167624600	53600	53600	53700	53500	87
231	20240119	150900	1162960900	53600	53600	53700	53600	74
232	20240119	150800	1158994400	53600	53600	53700	53600	48
233	20240119	150700	1156421500	53600	53600	53700	53600	58
234	20240119	150600	1153312600	53600	53600	53700	53600	53
235	20240119	150500	1150471600	53600	53700	53700	53600	22
236	20240119	150400	1149292300	53600	53600	53700	53600	26
237	20240119	150300	1147898600	53600	53600	53700	53600	16
238	20240119	150200	1147040900	53600	53600	53700	53600	19
239	20240119	150100	1146022400	53600	53600	53700	53600	25
240	20240119	150000	1144682300	53600	53500	53700	53500	31
241	20240119	145900	1143020800	53500	53500	53700	53500	18
242	20240119	145800	1142057600	53500	53600	53700	53500	174
243	20240119	145700	1132735300	53700	53700	53700	53600	20
244	20240119	145600	1131663100	53600	53600	53700	53600	19
245	20240119	145500	1130644600	53600	53600	53700	53600	35
246	20240119	145400	1128768500	53600	53600	53700	53600	17
247	20240119	145300	1127857200	53600	53600	53700	53600	20
248	20240119	145200	1126785100	53600	53600	53700	53600	19
249	20240119	145100	1125766600	53600	53600	53700	53500	106
250	20240119	145000	1120091100	53700	53600	53700	53600	186
251	20240119	144900	1110121400	53600	53600	53700	53600	18
252	20240119	144800	1109156500	53700	53900	53900	53600	787
253	20240119	144700	1066832300	53800	53800	53900	53800	14
254	20240119	144600	1066079000	53800	53800	53900	53800	172
255	20240119	144500	1056825100	53800	53800	53900	53800	16
256	20240119	144400	1055964200	53800	53800	53900	53800	69
257	20240119	144300	1052251200	53800	53800	53900	53800	16
258	20240119	144200	1051390300	53800	53800	53900	53800	35
259	20240119	144100	1049507200	53800	53800	53900	53800	16
260	20240119	144000	1048646300	53800	53800	53900	53800	120
261	20240119	143900	1042190200	53800	53900	53900	53800	17
262	20240119	143800	1041275400	53800	53800	53900	53800	14
263	20240119	143700	1040522100	53800	53800	53900	53800	25
264	20240119	143600	1039177000	53800	53800	53900	53800	67
265	20240119	143500	1035572300	53800	53800	53900	53800	19
266	20240119	143400	1034550000	53800	53800	53900	53800	11
267	20240119	143300	1033958100	53800	53800	53900	53800	17
268	20240119	143200	1033043400	53800	53800	53900	53800	70
269	20240119	143100	1029277300	53800	53800	53900	53800	30
270	20240119	143000	1027663200	53900	53800	53900	53800	26
271	20240119	142900	1026264200	53800	53800	53900	53800	25
272	20240119	142800	1024919100	53800	53800	53900	53800	13
273	20240119	142700	1024219600	53800	53800	53900	53800	42
274	20240119	142600	1021959900	53800	53800	53900	53800	14
275	20240119	142500	1021206500	53800	53800	53900	53800	76
276	20240119	142400	1017117600	53800	53800	53900	53800	12
277	20240119	142300	1016471900	53800	53900	53900	53800	13
278	20240119	142200	1015772300	53800	53800	53900	53800	22
279	20240119	142100	1014588600	53800	53800	53900	53800	12
280	20240119	142000	1013942900	53800	53800	53900	53800	59
281	20240119	141900	1010768600	53800	53900	53900	53800	68
282	20240119	141800	1007110100	53900	53800	53900	53800	3
283	20240119	141700	1006948600	53900	53900	53900	53900	1
284	20240119	141600	1006894700	53900	53800	53900	53800	2
285	20240119	141500	1006787000	53900	53900	53900	53900	2
286	20240119	141400	1006679200	53800	53900	53900	53800	2
287	20240119	141300	1006571500	53900	53800	53900	53800	2
288	20240119	141200	1006463800	53800	53700	53800	53700	303
289	20240119	141100	990162500	53700	53700	53800	53700	23
290	20240119	141000	988926000	53700	53700	53800	53700	91
291	20240119	140900	984037200	53700	53800	53800	53700	23
292	20240119	140800	982800800	53700	53800	53800	53700	35
293	20240119	140700	980919600	53800	53800	53900	53700	39
294	20240119	140600	978823600	53800	53700	53900	53700	47
295	20240119	140500	976296900	53700	53800	53900	53700	305
296	20240119	140400	959888700	53800	53800	53900	53800	9
297	20240119	140300	959404400	53800	53800	53900	53800	189
298	20240119	140200	949236100	53800	53800	53900	53800	14
299	20240119	140100	948482700	53800	53800	53900	53800	13
300	20240119	140000	947782800	53900	53900	53900	53800	60
301	20240119	135900	944550500	53800	53800	54000	53800	76
302	20240119	135800	940461500	53800	53800	54000	53800	12
303	20240119	135700	939815700	53800	53800	54000	53800	23
304	20240119	135600	938578100	53800	53800	54000	53800	10
305	20240119	135500	938039900	53800	53800	54000	53800	65
306	20240119	135400	934542700	53800	53800	54000	53800	8
307	20240119	135300	934112100	54000	54000	54000	54000	1
308	20240119	135200	934058100	53800	53800	53800	53800	1
309	20240119	135100	934004300	53800	53900	53900	53800	363
310	20240119	135000	914443000	53900	53900	53900	53900	2
311	20240119	134900	914335200	53900	53900	53900	53900	2
312	20240119	134800	914227400	53900	53900	53900	53900	1
313	20240119	134700	914173500	53900	53900	53900	53900	14
314	20240119	134600	913418900	53900	53900	53900	53900	0
315	20240119	134500	913418900	53900	53700	53900	53700	311
316	20240119	134400	896676200	53800	53700	53800	53700	117
317	20240119	134300	890385900	53700	53700	53700	53700	7
318	20240119	134200	890010000	53700	53700	53700	53700	0
319	20240119	134100	890010000	53700	53800	53800	53700	7
320	20240119	134000	889633600	53800	53800	53800	53800	0
321	20240119	133900	889633600	53800	53800	53800	53800	0
322	20240119	133800	889633600	53800	53800	53800	53800	140
323	20240119	133700	882101600	53800	53800	53800	53800	86
324	20240119	133600	877474800	53800	53800	53800	53800	8
325	20240119	133500	877044400	53900	53700	53900	53700	439
326	20240119	133400	853386100	53700	53700	53700	53700	12
327	20240119	133300	852741700	53700	53800	53800	53700	51
328	20240119	133200	849998900	53800	53800	53800	53800	1
329	20240119	133100	849945100	53800	53800	53800	53800	0
330	20240119	133000	849945100	53800	53800	53800	53800	12
331	20240119	132900	849299500	53800	53800	53800	53800	1
332	20240119	132800	849245700	53900	53900	53900	53900	0
333	20240119	132700	849245700	53900	53800	53900	53800	6
334	20240119	132600	848922600	53800	53800	53800	53800	0
335	20240119	132500	848922600	53800	53800	53800	53800	11
336	20240119	132400	848330800	53800	53800	53800	53800	0
337	20240119	132300	848330800	53800	53900	53900	53800	202
338	20240119	132200	837443200	53800	53800	53800	53800	2
339	20240119	132100	837335600	53800	53800	53800	53800	0
340	20240119	132000	837335600	53800	53800	53800	53800	0
341	20240119	131900	837335600	53800	53700	53800	53700	503
342	20240119	131800	810280600	53700	53700	53700	53700	9
343	20240119	131700	809797300	53700	53700	53700	53700	1
344	20240119	131600	809743600	53700	53700	53700	53700	7
345	20240119	131500	809367700	53700	53700	53700	53700	0
346	20240119	131400	809367700	53700	53700	53700	53700	2
347	20240119	131300	809260300	53700	53700	53700	53700	3
348	20240119	131200	809099200	53700	53700	53800	53700	6
349	20240119	131100	808776900	53700	53700	53700	53700	77
350	20240119	131000	804642000	53700	53700	53700	53700	13
351	20240119	130900	803943900	53700	53700	53700	53700	8
352	20240119	130800	803514300	53800	53700	53800	53700	7
353	20240119	130700	803137900	53700	53700	53700	53700	6
354	20240119	130600	802815700	53700	53800	53800	53700	74
355	20240119	130500	798834800	53800	53700	53800	53700	11
356	20240119	130400	798243100	53700	53700	53700	53700	56
357	20240119	130300	795235900	53700	53700	53700	53700	1
358	20240119	130200	795182200	53700	53700	53700	53700	0
359	20240119	130100	795182200	53700	53700	53700	53700	2
360	20240119	130000	795074800	53700	53700	53700	53700	2
361	20240119	125900	794967400	53700	53700	53700	53700	0
362	20240119	125800	794967400	53700	53700	53700	53700	1
363	20240119	125700	794913700	53800	53800	53800	53800	124
364	20240119	125600	788242500	53900	53900	53900	53900	1
365	20240119	125500	788188600	53900	53900	53900	53900	0
366	20240119	125400	788188600	53900	53800	53900	53800	10
367	20240119	125300	787649900	53800	53800	53800	53800	0
368	20240119	125200	787649900	53800	53700	53800	53700	721
369	20240119	125100	748866300	53700	53700	53700	53700	7
370	20240119	125000	748490400	53700	53700	53700	53700	83
371	20240119	124900	744033300	53700	53700	53700	53700	12
372	20240119	124800	743388900	53700	53700	53700	53700	7
373	20240119	124700	743013000	53800	53700	53800	53700	27
374	20240119	124600	741563000	53700	53700	53700	53700	10
375	20240119	124500	741026000	53700	53700	53700	53700	15
376	20240119	124400	740220500	53700	53700	53700	53700	7
377	20240119	124300	739844600	53700	53700	53700	53700	32
378	20240119	124200	738126200	53600	53600	53600	53600	56
379	20240119	124100	735124600	53600	53800	53800	53600	2
380	20240119	124000	735017200	53600	53600	53600	53600	0
381	20240119	123900	735017200	53600	53600	53600	53600	2
382	20240119	123800	734910000	53600	53600	53600	53600	8
383	20240119	123700	734481200	53600	53600	53600	53600	6
384	20240119	123600	734159600	53600	53600	53600	53600	1
385	20240119	123500	734106000	53600	53600	53600	53600	1
386	20240119	123400	734052400	53600	53700	53700	53600	121
387	20240119	123300	727555600	53700	53700	53700	53700	54
388	20240119	123200	724655800	53700	53700	53700	53700	3
389	20240119	123100	724494700	53700	53700	53700	53700	22
390	20240119	123000	723313300	53600	53600	53600	53600	10
391	20240119	122900	722777300	53600	53600	53600	53600	3
392	20240119	122800	722616500	53700	53600	53700	53600	194
393	20240119	122700	712198900	53600	53600	53700	53600	60
394	20240119	122600	708979200	53600	53600	53600	53600	13
395	20240119	122500	708282400	53600	53700	53700	53600	52
396	20240119	122400	705495100	53600	53600	53600	53600	14
397	20240119	122300	704744700	53600	53600	53600	53600	8
398	20240119	122200	704315900	53600	53600	53600	53600	9
399	20240119	122100	703833500	53600	53600	53600	53600	8
400	20240119	122000	703404700	53600	53600	53600	53600	8
401	20240119	121900	702975900	53600	53600	53600	53600	7
402	20240119	121800	702600700	53600	53600	53600	53600	39
403	20240119	121700	700510300	53600	53600	53600	53600	6
404	20240119	121600	700188700	53600	53600	53600	53600	17
405	20240119	121500	699277500	53600	53600	53600	53600	20
406	20240119	121400	698205500	53600	53600	53600	53600	45
407	20240119	121300	695793500	53600	53600	53600	53600	13
408	20240119	121200	695096700	53600	53600	53600	53600	5
409	20240119	121100	694828700	53600	53600	53600	53600	0
410	20240119	121000	694828700	53600	53600	53600	53600	29
411	20240119	120900	693274300	53700	53700	53700	53700	1
412	20240119	120800	693220600	53700	53700	53700	53700	1
413	20240119	120700	693166900	53600	53600	53600	53600	2
414	20240119	120600	693059700	53600	53700	53700	53600	236
415	20240119	120500	680399500	53800	53600	53800	53600	17
416	20240119	120400	679485100	53600	53600	53600	53600	0
417	20240119	120300	679485100	53600	53600	53600	53600	3
418	20240119	120200	679324300	53600	53600	53600	53600	0
419	20240119	120100	679324300	53600	53800	53800	53600	619
420	20240119	120000	646044100	53800	53800	53800	53800	3
421	20240119	115900	645882700	53900	53900	53900	53900	0
422	20240119	115800	645882700	53900	53900	53900	53900	130
423	20240119	115700	638875700	53900	53800	53900	53800	271
424	20240119	115600	624268900	53900	53800	53900	53800	3
425	20240119	115500	624107300	53800	53800	53800	53800	6
426	20240119	115400	623784500	53800	53800	53800	53800	1
427	20240119	115300	623730700	53900	53900	53900	53900	1
428	20240119	115200	623676800	53800	53800	53800	53800	1
429	20240119	115100	623623000	53800	53800	53800	53800	1
430	20240119	115000	623569200	53800	53800	53800	53800	0
431	20240119	114900	623569200	53800	53800	53800	53800	37
432	20240119	114800	621578600	53800	53800	53800	53800	2
433	20240119	114700	621471000	53900	53900	53900	53900	0
434	20240119	114600	621471000	53900	53900	53900	53900	11
435	20240119	114500	620878100	53800	53800	53800	53800	3
436	20240119	114400	620716700	53800	53800	53800	53800	6
437	20240119	114300	620393900	53900	53900	53900	53900	0
438	20240119	114200	620393900	53900	53900	53900	53900	0
439	20240119	114100	620393900	53900	53800	53900	53800	24
440	20240119	114000	619100500	53900	53900	53900	53900	0
441	20240119	113900	619100500	53900	53900	53900	53900	0
442	20240119	113800	619100500	53900	53800	53900	53800	182
443	20240119	113700	609290900	53900	53900	54000	53900	43
444	20240119	113600	606973100	53900	53900	53900	53900	72
445	20240119	113500	603092300	53800	53800	53800	53800	1
446	20240119	113400	603038500	53900	53800	53900	53800	281
447	20240119	113300	587892700	53800	53800	53800	53800	0
448	20240119	113200	587892700	53800	53900	53900	53800	23
449	20240119	113100	586653300	53800	53800	53800	53800	0
450	20240119	113000	586653300	53800	53900	54000	53800	185
451	20240119	112900	576681900	53900	53900	53900	53900	0
452	20240119	112800	576681900	53900	53900	53900	53900	0
453	20240119	112700	576681900	53900	53900	53900	53900	0
454	20240119	112600	576681900	53900	53900	53900	53900	0
455	20240119	112500	576681900	53900	53900	53900	53900	16
456	20240119	112400	575819500	53900	53900	53900	53900	0
457	20240119	112300	575819500	53900	53900	53900	53900	1
458	20240119	112200	575765600	53900	53900	53900	53900	11
459	20240119	112100	575172700	53800	53800	53800	53800	5
460	20240119	112000	574903700	53800	53800	53800	53800	0
461	20240119	111900	574903700	53800	53800	53800	53800	0
462	20240119	111800	574903700	53800	53800	53800	53800	0
463	20240119	111700	574903700	53800	53800	53800	53800	0
464	20240119	111600	574903700	53800	53900	53900	53800	573
465	20240119	111500	544020700	53800	53800	53800	53800	32
466	20240119	111400	542299100	53700	53700	53700	53700	0
467	20240119	111300	542299100	53700	53800	53800	53700	39
468	20240119	111200	540201100	53900	53800	53900	53800	21
469	20240119	111100	539070300	53800	53800	53800	53800	0
470	20240119	111000	539070300	53800	53700	53800	53700	7
471	20240119	110900	538693900	53700	53700	53700	53700	15
472	20240119	110800	537888400	53800	53800	53800	53800	19
473	20240119	110700	536866200	53700	53700	53700	53700	2
474	20240119	110600	536758800	53700	54000	54100	53700	873
475	20240119	110500	489665300	54000	54000	54000	54000	91
476	20240119	110400	484751300	54000	54000	54000	54000	209
477	20240119	110300	473465300	54100	54100	54100	54100	0
478	20240119	110200	473465300	54100	54100	54100	54100	4
479	20240119	110100	473248900	54100	54000	54100	54000	3
480	20240119	110000	473086800	54100	54100	54100	54100	1
481	20240119	105900	473032700	54100	54100	54100	54100	76
482	20240119	105800	468921100	54000	54000	54000	54000	2
483	20240119	105700	468813100	54000	54000	54000	54000	0
484	20240119	105600	468813100	54000	54000	54000	54000	0
485	20240119	105500	468813100	54000	54000	54000	54000	5
486	20240119	105400	468543100	54100	54000	54100	54000	11
487	20240119	105300	467949000	54100	54100	54100	54100	0
488	20240119	105200	467949000	54100	54100	54100	54100	2
489	20240119	105100	467840800	54000	54000	54000	54000	15
490	20240119	105000	467030800	54000	54100	54100	54000	2
491	20240119	104900	466922700	54000	54000	54000	54000	2
492	20240119	104800	466814700	54000	54000	54000	54000	0
493	20240119	104700	466814700	54000	54000	54000	54000	0
494	20240119	104600	466814700	54000	54000	54000	54000	0
495	20240119	104500	466814700	54000	54000	54000	54000	19
496	20240119	104400	465788700	54100	54100	54100	54100	0
497	20240119	104300	465788700	54100	54100	54100	54100	0
498	20240119	104200	465788700	54100	54000	54100	54000	86
499	20240119	104100	461144600	54000	54000	54000	54000	0
500	20240119	104000	461144600	54000	54000	54000	54000	0
501	20240119	103900	461144600	54000	54000	54000	54000	0
502	20240119	103800	461144600	54000	54000	54000	54000	35
503	20240119	103700	459254600	53900	53900	53900	53900	1
504	20240119	103600	459200700	53900	53900	53900	53900	0
505	20240119	103500	459200700	53900	54000	54000	53900	203
506	20240119	103400	448241800	54100	54000	54100	54000	440
507	20240119	103300	424476100	54000	54000	54000	54000	0
508	20240119	103200	424476100	54000	54000	54000	54000	0
509	20240119	103100	424476100	54000	54000	54000	54000	0
510	20240119	103000	424476100	54000	54000	54000	54000	0
511	20240119	102900	424476100	54000	54000	54000	54000	15
512	20240119	102800	423666100	54100	54200	54200	54100	529
513	20240119	102700	395021600	54200	54200	54200	54200	1
514	20240119	102600	394967400	54300	54300	54300	54300	0
515	20240119	102500	394967400	54300	54300	54300	54300	84
516	20240119	102400	390406200	54300	54300	54300	54300	0
517	20240119	102300	390406200	54300	54300	54300	54300	0
518	20240119	102200	390406200	54300	54300	54300	54300	0
519	20240119	102100	390406200	54300	54300	54300	54300	0
520	20240119	102000	390406200	54300	54300	54300	54300	0
521	20240119	101900	390406200	54300	54100	54300	54100	577
522	20240119	101800	359127400	54200	54200	54200	54200	1
523	20240119	101700	359073200	54200	54200	54200	54200	0
524	20240119	101600	359073200	54200	54200	54200	54200	208
525	20240119	101500	347799600	54100	54200	54200	54100	191
526	20240119	101400	337466300	54100	54100	54100	54100	2
527	20240119	101300	337358100	54100	54100	54100	54100	0
528	20240119	101200	337358100	54100	54100	54100	54100	0
529	20240119	101100	337358100	54100	54100	54100	54100	1
530	20240119	101000	337304000	54100	54100	54100	54100	4
531	20240119	100900	337087600	54100	54100	54100	54100	0
532	20240119	100800	337087600	54100	54100	54100	54100	0
533	20240119	100700	337087600	54100	54100	54100	54100	122
534	20240119	100600	330487400	54100	54100	54100	54100	6
535	20240119	100500	330162800	54200	54200	54200	54200	0
536	20240119	100400	330162800	54200	54200	54200	54200	0
537	20240119	100300	330162800	54200	54400	54400	54200	149
538	20240119	100200	322086800	54300	54400	54400	54300	124
539	20240119	100100	315353500	54300	54300	54400	54300	213
540	20240119	100000	303786200	54300	54200	54300	54200	180
541	20240119	095900	294022100	54200	54200	54200	54200	154
542	20240119	095800	285675300	54100	54100	54100	54100	0
543	20240119	095700	285675300	54100	54100	54100	54100	19
544	20240119	095600	284647400	54100	54100	54100	54100	0
545	20240119	095500	284647400	54100	54100	54100	54100	0
546	20240119	095400	284647400	54100	54100	54100	54100	101
547	20240119	095300	279183300	54100	54000	54100	54000	144
548	20240119	095200	271395600	54000	54100	54100	54000	272
549	20240119	095100	256681900	54200	54200	54200	54200	6
550	20240119	095000	256356700	54200	54200	54200	54000	396
551	20240119	094900	234914200	54300	54300	54300	54300	1
552	20240119	094800	234859900	54200	54200	54300	54200	177
553	20240119	094700	225264400	54200	54200	54200	54200	1
554	20240119	094600	225210200	54200	54200	54200	54200	49
555	20240119	094500	222554400	54100	54100	54100	54100	0
556	20240119	094400	222554400	54100	54100	54100	54100	27
557	20240119	094300	221093700	54000	54100	54100	54000	89
558	20240119	094200	216278900	54200	54200	54200	54200	0
559	20240119	094100	216278900	54200	54200	54200	54200	123
560	20240119	094000	209612300	54200	54100	54200	54100	169
561	20240119	093900	200466000	54100	54100	54100	54100	198
562	20240119	093800	189754200	54300	54200	54300	54200	80
563	20240119	093700	185416200	54200	54000	54200	54000	306
564	20240119	093600	168860600	54000	54000	54000	54000	2
565	20240119	093500	168752600	54100	54100	54100	54100	5
566	20240119	093400	168482100	54100	54100	54100	54100	0
567	20240119	093300	168482100	54100	54000	54100	54000	17
568	20240119	093200	167563400	54100	54100	54100	54100	66
569	20240119	093100	163992800	54200	54100	54200	54000	257
570	20240119	093000	150087900	54200	54200	54200	54100	39
571	20240119	092900	147974200	54200	54100	54200	54100	138
572	20240119	092800	140506900	54100	54000	54100	54000	36
573	20240119	092700	138560100	54100	54100	54100	54000	40
574	20240119	092600	136397400	54100	54100	54100	54000	66
575	20240119	092500	132830600	54200	54100	54200	54100	139
576	20240119	092400	125309100	54100	53900	54100	53900	64
577	20240119	092300	121851900	53900	53900	53900	53800	56
578	20240119	092200	118835100	53900	54100	54100	53900	77
579	20240119	092100	114680300	54100	54100	54100	54000	120
580	20240119	092000	108191100	54000	54000	54000	54000	204
581	20240119	091900	97175100	54000	54000	54000	54000	28
582	20240119	091800	95663100	54000	53900	54000	53900	34
583	20240119	091700	93827600	53700	53700	53700	53700	0
584	20240119	091600	93827600	53700	53900	54000	53700	205
585	20240119	091500	82763700	53900	53900	53900	53900	34
586	20240119	091400	80931100	54000	53700	54000	53700	180
587	20240119	091300	71243400	53800	53700	53800	53700	28
588	20240119	091200	69737100	53800	53800	53900	53800	62
589	20240119	091100	66400100	53800	53700	53800	53700	6
590	20240119	091000	66077500	53700	53900	54000	53700	110
591	20240119	090900	60154800	53900	54000	54000	53800	270
592	20240119	090800	45610700	54000	53700	54000	53700	187
593	20240119	090700	35540700	53800	53800	53800	53800	30
594	20240119	090600	33926700	53800	53800	53800	53800	56
595	20240119	090500	30913900	53800	53800	53800	53600	56
596	20240119	090400	27904300	53700	53700	53700	53700	85
597	20240119	090300	23339800	53600	53600	53700	53500	176
598	20240119	090200	13907200	53500	53300	53500	53300	28
599	20240119	090100	12412500	53300	53300	53400	53300	60
600	20240119	090000	9211600	53300	53600	53600	53200	172