KissMeData/005430/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184500	784374500	53200	53200	53200	53200	134
3	20240118	184400	784374500	53200	53200	53200	53200	0
4	20240118	184300	784374500	53200	53200	53200	53200	0
5	20240118	184200	784374500	53200	53200	53200	53200	0
6	20240118	184100	784374500	53200	53200	53200	53200	0
7	20240118	184000	784374500	53200	53200	53200	53200	0
8	20240118	183900	784374500	53200	53200	53200	53200	0
9	20240118	183800	784374500	53200	53200	53200	53200	0
10	20240118	183700	784374500	53200	53200	53200	53200	0
11	20240118	183600	784374500	53200	53200	53200	53200	0
12	20240118	183500	784374500	53200	53200	53200	53200	0
13	20240118	183400	784374500	53200	53200	53200	53200	0
14	20240118	183300	784374500	53200	53200	53200	53200	0
15	20240118	183200	784374500	53200	53200	53200	53200	0
16	20240118	183100	784374500	53200	53200	53200	53200	0
17	20240118	183000	784374500	53200	53200	53200	53200	0
18	20240118	182900	784374500	53200	53200	53200	53200	0
19	20240118	182800	784374500	53200	53200	53200	53200	0
20	20240118	182700	784374500	53200	53200	53200	53200	0
21	20240118	182600	784374500	53200	53200	53200	53200	0
22	20240118	182500	784374500	53200	53200	53200	53200	0
23	20240118	182400	784374500	53200	53200	53200	53200	0
24	20240118	182300	784374500	53200	53200	53200	53200	0
25	20240118	182200	784374500	53200	53200	53200	53200	0
26	20240118	182100	784374500	53200	53200	53200	53200	0
27	20240118	182000	784374500	53200	53200	53200	53200	0
28	20240118	181900	784374500	53200	53200	53200	53200	0
29	20240118	181800	784374500	53200	53200	53200	53200	0
30	20240118	181700	784374500	53200	53200	53200	53200	0
31	20240118	181600	784374500	53200	53200	53200	53200	0
32	20240118	181500	784374500	53200	53200	53200	53200	134
33	20240118	181400	784374500	53200	53200	53200	53200	0
34	20240118	181300	784374500	53200	53200	53200	53200	0
35	20240118	181200	784374500	53200	53200	53200	53200	0
36	20240118	181100	784374500	53200	53200	53200	53200	0
37	20240118	181000	784374500	53200	53200	53200	53200	0
38	20240118	180900	784374500	53200	53200	53200	53200	0
39	20240118	180800	784374500	53200	53200	53200	53200	0
40	20240118	180700	784374500	53200	53200	53200	53200	0
41	20240118	180600	784374500	53200	53200	53200	53200	0
42	20240118	180500	784374500	53200	53200	53200	53200	0
43	20240118	180400	784374500	53200	53200	53200	53200	0
44	20240118	180300	784374500	53200	53200	53200	53200	0
45	20240118	180200	784374500	53200	53200	53200	53200	0
46	20240118	180100	784374500	53200	53200	53200	53200	0
47	20240118	180000	784374500	53200	53200	53200	53200	0
48	20240118	175900	784374500	53200	53200	53200	53200	0
49	20240118	175800	784374500	53200	53200	53200	53200	0
50	20240118	175700	784374500	53200	53200	53200	53200	0
51	20240118	175600	784374500	53200	53200	53200	53200	0
52	20240118	175500	784374500	53200	53200	53200	53200	0
53	20240118	175400	784374500	53200	53200	53200	53200	0
54	20240118	175300	784374500	53200	53200	53200	53200	0
55	20240118	175200	784374500	53200	53200	53200	53200	0
56	20240118	175100	784374500	53200	53200	53200	53200	0
57	20240118	175000	784374500	53200	53200	53200	53200	0
58	20240118	174900	784374500	53200	53200	53200	53200	0
59	20240118	174800	784374500	53200	53200	53200	53200	0
60	20240118	174700	784374500	53200	53200	53200	53200	0
61	20240118	174600	784374500	53200	53200	53200	53200	0
62	20240118	174500	784374500	53200	53200	53200	53200	134
63	20240118	174400	784374500	53200	53200	53200	53200	0
64	20240118	174300	784374500	53200	53200	53200	53200	0
65	20240118	174200	784374500	53200	53200	53200	53200	0
66	20240118	174100	784374500	53200	53200	53200	53200	0
67	20240118	174000	784374500	53200	53200	53200	53200	0
68	20240118	173900	784374500	53200	53200	53200	53200	0
69	20240118	173800	784374500	53200	53200	53200	53200	0
70	20240118	173700	784374500	53200	53200	53200	53200	0
71	20240118	173600	784374500	53200	53200	53200	53200	0
72	20240118	173500	784374500	53200	53200	53200	53200	0
73	20240118	173400	784374500	53200	53200	53200	53200	0
74	20240118	173300	784374500	53200	53200	53200	53200	0
75	20240118	173200	784374500	53200	53200	53200	53200	0
76	20240118	173100	784374500	53200	53200	53200	53200	0
77	20240118	173000	784374500	53200	53200	53200	53200	0
78	20240118	172900	784374500	53200	53200	53200	53200	0
79	20240118	172800	784374500	53200	53200	53200	53200	0
80	20240118	172700	784374500	53200	53200	53200	53200	0
81	20240118	172600	784374500	53200	53200	53200	53200	0
82	20240118	172500	784374500	53200	53200	53200	53200	0
83	20240118	172400	784374500	53200	53200	53200	53200	0
84	20240118	172300	784374500	53200	53200	53200	53200	0
85	20240118	172200	784374500	53200	53200	53200	53200	0
86	20240118	172100	784374500	53200	53200	53200	53200	0
87	20240118	172000	784374500	53200	53200	53200	53200	0
88	20240118	171900	784374500	53200	53200	53200	53200	0
89	20240118	171800	784374500	53200	53200	53200	53200	0
90	20240118	171700	784374500	53200	53200	53200	53200	0
91	20240118	171600	784374500	53200	53200	53200	53200	0
92	20240118	171500	784374500	53200	53200	53200	53200	134
93	20240118	171400	784374500	53200	53200	53200	53200	0
94	20240118	171300	784374500	53200	53200	53200	53200	0
95	20240118	171200	784374500	53200	53200	53200	53200	0
96	20240118	171100	784374500	53200	53200	53200	53200	0
97	20240118	171000	784374500	53200	53200	53200	53200	0
98	20240118	170900	784374500	53200	53200	53200	53200	0
99	20240118	170800	784374500	53200	53200	53200	53200	0
100	20240118	170700	784374500	53200	53200	53200	53200	0
101	20240118	170600	784374500	53200	53200	53200	53200	0
102	20240118	170500	784374500	53200	53200	53200	53200	0
103	20240118	170400	784374500	53200	53200	53200	53200	0
104	20240118	170300	784374500	53200	53200	53200	53200	0
105	20240118	170200	784374500	53200	53200	53200	53200	0
106	20240118	170100	784374500	53200	53200	53200	53200	0
107	20240118	170000	784374500	53200	53200	53200	53200	0
108	20240118	165900	784374500	53200	53200	53200	53200	0
109	20240118	165800	784374500	53200	53200	53200	53200	0
110	20240118	165700	784374500	53200	53200	53200	53200	0
111	20240118	165600	784374500	53200	53200	53200	53200	0
112	20240118	165500	784374500	53200	53200	53200	53200	0
113	20240118	165400	784374500	53200	53200	53200	53200	0
114	20240118	165300	784374500	53200	53200	53200	53200	0
115	20240118	165200	784374500	53200	53200	53200	53200	0
116	20240118	165100	784374500	53200	53200	53200	53200	0
117	20240118	165000	784374500	53200	53200	53200	53200	0
118	20240118	164900	784374500	53200	53200	53200	53200	0
119	20240118	164800	784374500	53200	53200	53200	53200	0
120	20240118	164700	784374500	53200	53200	53200	53200	0
121	20240118	164600	784374500	53200	53200	53200	53200	0
122	20240118	164500	784374500	53200	53200	53200	53200	134
123	20240118	164400	784374500	53200	53200	53200	53200	0
124	20240118	164300	784374500	53200	53200	53200	53200	0
125	20240118	164200	784374500	53200	53200	53200	53200	0
126	20240118	164100	784374500	53200	53200	53200	53200	0
127	20240118	164000	784374500	53200	53200	53200	53200	0
128	20240118	163900	784374500	53200	53200	53200	53200	0
129	20240118	163800	784374500	53200	53200	53200	53200	0
130	20240118	163700	784374500	53200	53200	53200	53200	0
131	20240118	163600	784374500	53200	53200	53200	53200	0
132	20240118	163500	784374500	53200	53200	53200	53200	0
133	20240118	163400	784374500	53200	53200	53200	53200	0
134	20240118	163300	784374500	53200	53200	53200	53200	0
135	20240118	163200	784374500	53200	53200	53200	53200	0
136	20240118	163100	784374500	53200	53200	53200	53200	0
137	20240118	163000	784374500	53200	53200	53200	53200	0
138	20240118	162900	784374500	53200	53200	53200	53200	0
139	20240118	162800	784374500	53200	53200	53200	53200	0
140	20240118	162700	784374500	53200	53200	53200	53200	0
141	20240118	162600	784374500	53200	53200	53200	53200	0
142	20240118	162500	784374500	53200	53200	53200	53200	0
143	20240118	162400	784374500	53200	53200	53200	53200	0
144	20240118	162300	784374500	53200	53200	53200	53200	0
145	20240118	162200	784374500	53200	53200	53200	53200	0
146	20240118	162100	784374500	53200	53200	53200	53200	0
147	20240118	162000	784374500	53200	53200	53200	53200	0
148	20240118	161900	784374500	53200	53200	53200	53200	0
149	20240118	161800	784374500	53200	53200	53200	53200	0
150	20240118	161700	784374500	53200	53200	53200	53200	0
151	20240118	161600	784374500	53200	53200	53200	53200	0
152	20240118	161500	784374500	53200	53200	53200	53200	134
153	20240118	161400	784374500	53200	53200	53200	53200	0
154	20240118	161300	784374500	53200	53200	53200	53200	0
155	20240118	161200	784374500	53200	53200	53200	53200	0
156	20240118	161100	784374500	53200	53200	53200	53200	0
157	20240118	161000	784374500	53200	53200	53200	53200	0
158	20240118	160900	784374500	53200	53200	53200	53200	0
159	20240118	160800	784374500	53200	53200	53200	53200	0
160	20240118	160700	784374500	53200	53200	53200	53200	0
161	20240118	160600	784374500	53200	53200	53200	53200	0
162	20240118	160500	784374500	53200	53200	53200	53200	0
163	20240118	160400	784374500	53200	53200	53200	53200	0
164	20240118	160300	784374500	53200	53200	53200	53200	0
165	20240118	160200	784374500	53200	53200	53200	53200	0
166	20240118	160100	784374500	53200	53200	53200	53200	0
167	20240118	160000	784374500	53200	53200	53200	53200	0
168	20240118	155900	784374500	53200	53200	53200	53200	0
169	20240118	155800	784374500	53200	53200	53200	53200	0
170	20240118	155700	784374500	53200	53200	53200	53200	0
171	20240118	155600	784374500	53200	53200	53200	53200	0
172	20240118	155500	784374500	53200	53200	53200	53200	0
173	20240118	155400	784374500	53200	53200	53200	53200	0
174	20240118	155300	784374500	53200	53200	53200	53200	0
175	20240118	155200	784374500	53200	53200	53200	53200	0
176	20240118	155100	784374500	53200	53200	53200	53200	0
177	20240118	155000	784374500	53200	53200	53200	53200	0
178	20240118	154900	784374500	53200	53200	53200	53200	0
179	20240118	154800	784374500	53200	53200	53200	53200	0
180	20240118	154700	784374500	53200	53200	53200	53200	0
181	20240118	154600	784374500	53200	53200	53200	53200	0
182	20240118	154500	784374500	53200	53200	53200	53200	134
183	20240118	154400	784374500	53200	53200	53200	53200	0
184	20240118	154300	784374500	53200	53200	53200	53200	0
185	20240118	154200	784374500	53200	53200	53200	53200	0
186	20240118	154100	784374500	53200	53200	53200	53200	0
187	20240118	154000	784374500	53200	53200	53200	53200	0
188	20240118	153900	784374500	53200	53200	53200	53200	0
189	20240118	153800	784374500	53200	53200	53200	53200	0
190	20240118	153700	784374500	53200	53200	53200	53200	0
191	20240118	153600	784374500	53200	53200	53200	53200	0
192	20240118	153500	784374500	53200	53200	53200	53200	0
193	20240118	153400	784374500	53200	53200	53200	53200	0
194	20240118	153300	784374500	53200	53200	53200	53200	0
195	20240118	153200	784374500	53200	53200	53200	53200	0
196	20240118	153100	784374500	53200	53200	53200	53200	0
197	20240118	153000	784374500	53200	53200	53200	53200	134
198	20240118	152900	777245700	53700	53700	53700	53700	0
199	20240118	152800	777245700	53700	53700	53700	53700	0
200	20240118	152700	777245700	53700	53700	53700	53700	0
201	20240118	152600	777245700	53700	53700	53700	53700	0
202	20240118	152500	777245700	53700	53700	53700	53700	0
203	20240118	152400	777245700	53700	53700	53700	53700	0
204	20240118	152300	777245700	53700	53700	53700	53700	0
205	20240118	152200	777245700	53700	53700	53700	53700	0
206	20240118	152100	777245700	53700	53700	53700	53700	0
207	20240118	152000	777245700	53700	53700	53700	53700	0
208	20240118	151900	777245700	53700	53800	53800	53700	142
209	20240118	151800	769619600	53800	53400	53800	53400	1175
210	20240118	151700	706664100	53400	53400	53400	53400	1
211	20240118	151600	706610700	53200	53400	53400	53200	6
212	20240118	151500	706290500	53200	53500	53500	53200	7
213	20240118	151400	705917800	53500	53500	53500	53500	4
214	20240118	151300	705703800	53500	53500	53500	53500	2
215	20240118	151200	705596800	53500	53400	53500	53400	17
216	20240118	151100	704687400	53200	53200	53200	53200	0
217	20240118	151000	704687400	53200	53200	53200	53200	2
218	20240118	150900	704581000	53400	53400	53400	53400	1
219	20240118	150800	704527600	53200	53200	53200	53200	0
220	20240118	150700	704527600	53200	53500	53500	53200	4
221	20240118	150600	704314300	53500	53500	53500	53500	0
222	20240118	150500	704314300	53500	53500	53500	53500	0
223	20240118	150400	704314300	53500	53500	53500	53500	0
224	20240118	150300	704314300	53500	53500	53500	53500	39
225	20240118	150200	702227800	53500	53600	53600	53500	5
226	20240118	150100	701960000	53500	53600	53600	53500	34
227	20240118	150000	700137900	53600	53600	53600	53600	84
228	20240118	145900	695635500	53600	53600	53600	53600	45
229	20240118	145800	693223500	53600	53500	53600	53500	122
230	20240118	145700	686691100	53500	53400	53500	53400	755
231	20240118	145600	646300900	53400	53400	53400	53400	57
232	20240118	145500	643257100	53400	53400	53400	53400	42
233	20240118	145400	641014300	53400	53300	53400	53300	184
234	20240118	145300	631188800	53400	53400	53400	53300	203
235	20240118	145200	620348700	53400	53200	53400	53200	1333
236	20240118	145100	549330300	53100	53100	53100	53100	11
237	20240118	145000	548746200	53200	53200	53200	53200	45
238	20240118	144900	546352200	53200	53200	53200	53200	91
239	20240118	144800	541511000	53200	53200	53200	53200	90
240	20240118	144700	536723000	53200	53200	53200	53200	219
241	20240118	144600	525072200	53100	53200	53200	53100	46
242	20240118	144500	522625100	53100	53100	53100	53100	3
243	20240118	144400	522465800	53100	53100	53100	53100	132
244	20240118	144300	515456600	53100	53000	53100	53000	45
245	20240118	144200	513067600	53100	53100	53100	53100	19
246	20240118	144100	512058700	53000	53100	53100	53000	5
247	20240118	144000	511793300	53000	53000	53000	53000	25
248	20240118	143900	510468300	53000	53000	53000	53000	63
249	20240118	143800	507129300	53000	52800	53000	52800	45
250	20240118	143700	504744500	53000	53000	53000	53000	45
251	20240118	143600	502359500	53000	53000	53000	53000	90
252	20240118	143500	497589500	53000	53000	53000	53000	64
253	20240118	143400	494197500	52900	52800	52900	52800	31
254	20240118	143300	492560200	52700	52700	52700	52700	12
255	20240118	143200	491927800	52700	52700	52700	52700	0
256	20240118	143100	491927800	52700	52700	52700	52700	0
257	20240118	143000	491927800	52700	52700	52700	52700	10
258	20240118	142900	491400800	52700	52700	52700	52700	0
259	20240118	142800	491400800	52700	52700	52700	52700	0
260	20240118	142700	491400800	52700	52700	52700	52700	0
261	20240118	142600	491400800	52700	52700	52700	52700	93
262	20240118	142500	486499700	52800	52800	52800	52800	1
263	20240118	142400	486446900	53000	53000	53000	53000	0
264	20240118	142300	486446900	53000	53000	53000	53000	0
265	20240118	142200	486446900	53000	53000	53000	53000	280
266	20240118	142100	471606900	53000	53000	53000	53000	11
267	20240118	142000	471023900	53000	53000	53000	53000	15
268	20240118	141900	470228900	53100	53100	53100	53100	0
269	20240118	141800	470228900	53100	53100	53100	53100	2
270	20240118	141700	470122700	53100	53100	53100	53100	0
271	20240118	141600	470122700	53100	53000	53100	53000	11
272	20240118	141500	469538900	53100	53100	53100	53100	11
273	20240118	141400	468954800	53100	53100	53100	53100	0
274	20240118	141300	468954800	53100	53100	53100	53100	7
275	20240118	141200	468583100	53000	53000	53000	53000	0
276	20240118	141100	468583100	53000	52700	53000	52700	3
277	20240118	141000	468424700	53000	53000	53000	53000	0
278	20240118	140900	468424700	53000	53000	53000	53000	0
279	20240118	140800	468424700	53000	52700	53000	52700	6
280	20240118	140700	468107000	52700	52700	52700	52700	0
281	20240118	140600	468107000	52700	52700	52700	52700	1
282	20240118	140500	468054300	52900	52900	52900	52900	0
283	20240118	140400	468054300	52900	52900	52900	52900	0
284	20240118	140300	468054300	52900	52900	52900	52900	0
285	20240118	140200	468054300	52900	52900	52900	52900	0
286	20240118	140100	468054300	52900	52700	53000	52700	170
287	20240118	140000	459060900	53000	53000	53000	53000	1
288	20240118	135900	459007900	52700	52700	53000	52700	44
289	20240118	135800	456686100	52700	53000	53000	52700	13
290	20240118	135700	455998000	53000	53000	53000	53000	0
291	20240118	135600	455998000	53000	53000	53000	53000	10
292	20240118	135500	455468000	52600	53000	53000	52600	11
293	20240118	135400	454885400	52900	52900	52900	52900	500
294	20240118	135300	428435400	52900	52600	52900	52600	11
295	20240118	135200	427853800	53000	53000	53000	53000	10
296	20240118	135100	427323800	53000	53000	53000	53000	0
297	20240118	135000	427323800	53000	53000	53000	53000	10
298	20240118	134900	426793800	53000	52900	53000	52900	10
299	20240118	134800	426264200	52600	52800	52800	52600	87
300	20240118	134700	421684200	53000	53000	53000	53000	10
301	20240118	134600	421154200	53000	53000	53000	53000	10
302	20240118	134500	420624200	52800	52800	52800	52800	1
303	20240118	134400	420571400	53100	53000	53100	53000	213
304	20240118	134300	409281400	53200	53200	53200	53200	10
305	20240118	134200	408749400	53100	53100	53100	53100	1
306	20240118	134100	408696300	53200	53200	53200	53200	19
307	20240118	134000	407685500	53200	53100	53200	53100	10
308	20240118	133900	407153900	53000	53000	53000	53000	0
309	20240118	133800	407153900	53000	53100	53100	53000	12
310	20240118	133700	406516900	53000	53100	53100	53000	11
311	20240118	133600	405932900	53000	53000	53000	53000	0
312	20240118	133500	405932900	53000	53000	53000	53000	12
313	20240118	133400	405296900	53000	53000	53000	53000	0
314	20240118	133300	405296900	53000	53000	53000	53000	135
315	20240118	133200	398141900	53000	53000	53000	53000	10
316	20240118	133100	397611900	53000	53000	53000	53000	0
317	20240118	133000	397611900	53000	52800	53000	52800	11
318	20240118	132900	397029100	52800	53000	53200	52800	72
319	20240118	132800	393220800	53200	53200	53200	53200	2
320	20240118	132700	393114400	53200	53100	53200	53100	10
321	20240118	132600	392583300	53100	53100	53100	53100	10
322	20240118	132500	392052300	53100	53100	53100	53100	0
323	20240118	132400	392052300	53100	53100	53100	53100	10
324	20240118	132300	391521300	53100	53000	53100	53000	11
325	20240118	132200	390937300	53100	53100	53100	53100	3
326	20240118	132100	390778000	53100	53100	53100	53100	10
327	20240118	132000	390247000	53100	53100	53100	53100	19
328	20240118	131900	389238100	53100	53100	53100	53100	0
329	20240118	131800	389238100	53100	53000	53100	53000	10
330	20240118	131700	388707600	53100	53100	53100	53100	10
331	20240118	131600	388176600	53100	53100	53100	53100	0
332	20240118	131500	388176600	53100	52900	53100	52900	11
333	20240118	131400	387592700	53100	53100	53100	53100	10
334	20240118	131300	387061700	53100	53100	53100	53100	0
335	20240118	131200	387061700	53100	53100	53100	53100	29
336	20240118	131100	385521800	53100	53100	53100	53100	10
337	20240118	131000	384990800	53100	53100	53100	53100	0
338	20240118	130900	384990800	53100	53100	53100	53100	10
339	20240118	130800	384459800	53100	53100	53100	53100	10
340	20240118	130700	383928800	53100	53100	53100	53100	0
341	20240118	130600	383928800	53100	52900	53100	52900	12
342	20240118	130500	383292000	53100	53100	53100	53100	10
343	20240118	130400	382761000	53100	53100	53100	53100	0
344	20240118	130300	382761000	53100	53000	53100	53000	10
345	20240118	130200	382230100	53000	53000	53000	53000	10
346	20240118	130100	381700100	53000	53000	53000	53000	0
347	20240118	130000	381700100	53000	53000	53000	53000	10
348	20240118	125900	381170100	53000	53000	53000	53000	10
349	20240118	125800	380640100	52900	53000	53000	52900	20
350	20240118	125700	379580200	53100	53100	53100	53100	11
351	20240118	125600	378996100	53100	53100	53100	53100	10
352	20240118	125500	378465100	53100	53100	53100	53100	0
353	20240118	125400	378465100	53100	53000	53100	53000	15
354	20240118	125300	377669100	52900	53100	53100	52900	11
355	20240118	125200	377085200	53100	53100	53100	53100	2
356	20240118	125100	376979000	53100	53100	53100	53100	12
357	20240118	125000	376341800	53100	53100	53100	53100	10
358	20240118	124900	375810800	53100	53100	53100	53100	3
359	20240118	124800	375651500	53100	53100	53100	53100	10
360	20240118	124700	375120500	53100	53100	53100	53100	10
361	20240118	124600	374589500	53100	53100	53100	53100	0
362	20240118	124500	374589500	53100	53000	53100	53000	10
363	20240118	124400	374058600	53100	53100	53100	53100	10
364	20240118	124300	373527600	53100	53100	53100	53100	0
365	20240118	124200	373527600	53100	53100	53100	53100	10
366	20240118	124100	372996600	53100	53100	53100	53100	10
367	20240118	124000	372465600	53100	53100	53100	53100	0
368	20240118	123900	372465600	53100	53100	53100	53100	18
369	20240118	123800	371509800	53100	52800	53100	52800	11
370	20240118	123700	370926000	53100	53100	53100	53100	0
371	20240118	123600	370926000	53100	53000	53100	53000	10
372	20240118	123500	370395100	53100	53100	53100	53100	10
373	20240118	123400	369864100	53100	53100	53100	53100	0
374	20240118	123300	369864100	53100	53000	53100	53000	10
375	20240118	123200	369333300	53100	53100	53100	53100	10
376	20240118	123100	368802300	53100	53100	53100	53100	0
377	20240118	123000	368802300	53100	52700	53100	52700	11
378	20240118	122900	368219400	53000	52700	53000	52700	11
379	20240118	122800	367636700	53000	53000	53000	53000	0
380	20240118	122700	367636700	53000	52800	53000	52800	10
381	20240118	122600	367107400	52900	52900	52900	52900	20
382	20240118	122500	366049400	52600	53000	53000	52600	27
383	20240118	122400	364626800	53000	53000	53000	53000	10
384	20240118	122300	364096800	53000	53000	53000	53000	10
385	20240118	122200	363566800	53000	53000	53000	53000	0
386	20240118	122100	363566800	53000	52800	53000	52800	11
387	20240118	122000	362984000	53000	52900	53000	52900	81
388	20240118	121900	358691200	52900	52900	52900	52900	0
389	20240118	121800	358691200	52900	52800	53000	52800	23
390	20240118	121700	357474500	52900	52900	52900	52900	11
391	20240118	121600	356892600	53200	53200	53200	53200	0
392	20240118	121500	356892600	53200	53000	53200	53000	10
393	20240118	121400	356362100	53100	52800	53100	52800	15
394	20240118	121300	355567200	53200	53200	53200	53200	0
395	20240118	121200	355567200	53200	53100	53200	53100	10
396	20240118	121100	355035600	53100	53100	53100	53100	10
397	20240118	121000	354504600	53100	53100	53100	53100	0
398	20240118	120900	354504600	53100	52800	53100	52800	14
399	20240118	120800	353762400	53100	53000	53100	53000	10
400	20240118	120700	353231500	53100	53100	53100	53100	0
401	20240118	120600	353231500	53100	53100	53100	53100	10
402	20240118	120500	352700500	53000	53100	53200	53000	238
403	20240118	120400	340084600	53000	53000	53000	53000	35
404	20240118	120300	338229600	53000	53000	53100	53000	16
405	20240118	120200	337380600	53100	53100	53100	53100	10
406	20240118	120100	336849600	53000	53000	53000	53000	41
407	20240118	120000	334676600	53000	52900	53000	52900	10
408	20240118	115900	334146700	53100	53100	53100	53100	10
409	20240118	115800	333615700	52900	52900	52900	52900	125
410	20240118	115700	327003200	52900	53100	53100	52900	15
411	20240118	115600	326207700	52900	53100	53100	52900	15
412	20240118	115500	325412200	52900	52900	52900	52900	1
413	20240118	115400	325359300	52900	53000	53100	52900	21
414	20240118	115300	324245400	53100	53100	53100	53100	0
415	20240118	115200	324245400	53100	53000	53100	53000	50
416	20240118	115100	321594400	53200	53300	53300	53200	20
417	20240118	115000	320529400	53300	53300	53300	53300	0
418	20240118	114900	320529400	53300	53100	53300	53100	11
419	20240118	114800	319943300	53000	53300	53300	53000	15
420	20240118	114700	319145300	53300	53300	53300	53300	9
421	20240118	114600	318665600	53300	53300	53300	53300	10
422	20240118	114500	318132600	53200	53200	53200	53200	10
423	20240118	114400	317600600	53300	53300	53300	53300	0
424	20240118	114300	317600600	53300	53200	53300	53200	10
425	20240118	114200	317067700	53300	53300	53300	53300	10
426	20240118	114100	316534700	53300	53300	53300	53300	7
427	20240118	114000	316161600	53300	53300	53300	53300	28
428	20240118	113900	314669200	53300	53300	53300	53300	10
429	20240118	113800	314136200	53300	53300	53300	53300	0
430	20240118	113700	314136200	53300	53300	53300	53300	10
431	20240118	113600	313603200	53300	53200	53300	53200	11
432	20240118	113500	313017000	53300	53300	53300	53300	0
433	20240118	113400	313017000	53300	53300	53300	53300	10
434	20240118	113300	312484000	53300	53300	53300	53300	10
435	20240118	113200	311951000	53200	53200	53200	53200	0
436	20240118	113100	311951000	53200	53200	53200	53200	51
437	20240118	113000	309237800	53200	53200	53200	53200	10
438	20240118	112900	308705800	53200	53200	53200	53200	0
439	20240118	112800	308705800	53200	53000	53200	53000	11
440	20240118	112700	308120800	53200	53200	53200	53200	10
441	20240118	112600	307588800	53200	53200	53200	53200	7
442	20240118	112500	307216400	53200	53200	53200	53200	10
443	20240118	112400	306684400	53200	53200	53200	53200	10
444	20240118	112300	306152400	53200	53200	53200	53200	0
445	20240118	112200	306152400	53200	53200	53200	53100	11
446	20240118	112100	305567300	53200	53200	53200	53200	10
447	20240118	112000	305035300	53200	53200	53200	53200	24
448	20240118	111900	303758500	53200	53200	53200	53200	10
449	20240118	111800	303226500	53200	53200	53200	53200	10
450	20240118	111700	302694500	53200	53200	53200	53200	30
451	20240118	111600	301098500	53200	53200	53200	53200	28
452	20240118	111500	299608900	53200	53200	53200	53200	10
453	20240118	111400	299076900	53200	53100	53200	53100	10
454	20240118	111300	298545000	53200	53100	53200	53100	15
455	20240118	111200	297747500	53200	53200	53200	53200	10
456	20240118	111100	297215500	53100	53100	53100	53100	21
457	20240118	111000	296100400	53100	53100	53200	53100	11
458	20240118	110900	295515500	53200	53200	53200	53200	10
459	20240118	110800	294983500	53100	53100	53100	53100	16
460	20240118	110700	294133900	53200	53100	53200	53100	11
461	20240118	110600	293548800	53100	53200	53200	53100	11
462	20240118	110500	292963700	53200	53200	53200	53200	0
463	20240118	110400	292963700	53200	53200	53200	53200	10
464	20240118	110300	292431700	53300	53300	53300	53300	10
465	20240118	110200	291898700	53300	53300	53300	53300	0
466	20240118	110100	291898700	53300	53300	53300	53300	10
467	20240118	110000	291365700	53300	53300	53300	53300	10
468	20240118	105900	290832700	53300	53300	53300	53300	0
469	20240118	105800	290832700	53300	53200	53300	53200	10
470	20240118	105700	290299800	53300	53300	53300	53300	10
471	20240118	105600	289766800	53300	53300	53300	53300	0
472	20240118	105500	289766800	53300	53200	53300	53200	90
473	20240118	105400	284971700	53200	53200	53200	53200	10
474	20240118	105300	284439700	52900	53000	53300	52900	103
475	20240118	105200	278982300	53300	53300	53300	53300	15
476	20240118	105100	278182800	53300	53200	53300	53200	10
477	20240118	105000	277650600	53200	53300	53300	53200	5
478	20240118	104900	277384200	53300	53200	53300	53200	10
479	20240118	104800	276851500	53200	53200	53200	53200	10
480	20240118	104700	276319500	53200	53200	53200	53200	0
481	20240118	104600	276319500	53200	53200	53200	53200	10
482	20240118	104500	275787500	53200	53200	53200	53200	10
483	20240118	104400	275255500	53100	53200	53200	53100	7
484	20240118	104300	274883300	53300	53300	53300	53300	113
485	20240118	104200	268860400	53300	53300	53300	53300	10
486	20240118	104100	268327400	53000	53200	53200	53000	100
487	20240118	104000	263017400	53200	53000	53200	53000	11
488	20240118	103900	262432400	53200	53100	53200	53100	15
489	20240118	103800	261634800	53100	53100	53100	53100	0
490	20240118	103700	261634800	53100	53100	53100	53100	10
491	20240118	103600	261103800	53200	53200	53200	53200	10
492	20240118	103500	260571800	53000	53000	53000	53000	6
493	20240118	103400	260253800	53200	53200	53200	53200	10
494	20240118	103300	259721800	53200	53200	53200	53200	10
495	20240118	103200	259189800	53200	53200	53200	53200	0
496	20240118	103100	259189800	53200	53100	53200	53100	42
497	20240118	103000	256958600	53000	52900	53000	52900	11
498	20240118	102900	256376600	52900	52600	52900	52600	10
499	20240118	102800	255847900	52900	52900	52900	52900	10
500	20240118	102700	255318900	52900	52800	52900	52800	10
501	20240118	102600	254790700	52900	52900	52900	52900	0
502	20240118	102500	254790700	52900	52800	52900	52800	10
503	20240118	102400	254261900	52800	52800	52800	52800	10
504	20240118	102300	253733900	52500	52600	52600	52500	5
505	20240118	102200	253471300	52900	52800	52900	52800	10
506	20240118	102100	252943100	52800	52800	52800	52800	10
507	20240118	102000	252415100	52800	52800	52800	52800	0
508	20240118	101900	252415100	52800	52800	52800	52800	13
509	20240118	101800	251728700	52800	52800	52800	52800	12
510	20240118	101700	251095100	52800	52800	52800	52800	0
511	20240118	101600	251095100	52800	52800	52800	52800	10
512	20240118	101500	250567100	52800	52800	52800	52800	10
513	20240118	101400	250039100	52900	52900	52900	52900	0
514	20240118	101300	250039100	52900	52800	52900	52600	70
515	20240118	101200	246347700	52800	52900	52900	52800	109
516	20240118	101100	240588800	53200	53000	53200	52900	16
517	20240118	101000	239740000	53200	53200	53200	53200	11
518	20240118	100900	239154800	53200	53200	53200	53200	0
519	20240118	100800	239154800	53200	53200	53200	53200	60
520	20240118	100700	235962800	53200	53300	53300	53200	11
521	20240118	100600	235376600	53000	53400	53400	53000	121
522	20240118	100500	228938200	53400	53400	53400	53400	35
523	20240118	100400	227069200	53100	53000	53100	53000	93
524	20240118	100300	222139200	53000	53000	53000	53000	14
525	20240118	100200	221397200	53000	52900	53000	52900	10
526	20240118	100100	220867800	53000	52700	53000	52700	10
527	20240118	100000	220340500	52700	52700	52700	52700	1
528	20240118	095900	220287800	52700	52500	52700	52500	27
529	20240118	095800	218866800	52500	52600	52600	52500	42
530	20240118	095700	216659600	52500	52700	52700	52500	617
531	20240118	095600	184234600	53000	53000	53000	53000	10
532	20240118	095500	183704600	53000	53000	53000	52800	20
533	20240118	095400	182645800	53100	53100	53100	53100	0
534	20240118	095300	182645800	53100	53000	53100	53000	20
535	20240118	095200	181584800	53000	52900	53000	52900	10
536	20240118	095100	181055200	52900	52900	52900	52900	0
537	20240118	095000	181055200	52900	52900	52900	52900	10
538	20240118	094900	180526200	52900	52900	52900	52900	10
539	20240118	094800	179997200	52900	52800	52900	52800	90
540	20240118	094700	175237900	52800	52700	52800	52700	11
541	20240118	094600	174657200	52800	52800	52800	52800	10
542	20240118	094500	174129200	52800	52800	52800	52800	10
543	20240118	094400	173601200	52800	52800	52800	52800	14
544	20240118	094300	172862000	52800	52800	52800	52800	10
545	20240118	094200	172334000	52800	52800	52800	52800	0
546	20240118	094100	172334000	52800	52800	52800	52700	13
547	20240118	094000	171647800	52800	52800	52800	52800	10
548	20240118	093900	171119800	52800	52800	52800	52800	8
549	20240118	093800	170697400	52700	52700	52700	52700	33
550	20240118	093700	168958300	52800	52800	52800	52800	18
551	20240118	093600	168007900	52800	52800	52800	52800	2
552	20240118	093500	167902300	53000	52900	53500	52800	1103
553	20240118	093400	109210900	53000	53000	53000	53000	10
554	20240118	093300	108680900	53000	53000	53000	53000	0
555	20240118	093200	108680900	53000	53000	53000	53000	11
556	20240118	093100	108097900	53000	53000	53000	52900	15
557	20240118	093000	107303100	53000	53000	53000	53000	26
558	20240118	092900	105925100	53000	53000	53000	53000	18
559	20240118	092800	104971100	52900	52900	53000	52900	15
560	20240118	092700	104176700	52900	52900	52900	52900	100
561	20240118	092600	98886700	52900	52800	52900	52800	10
562	20240118	092500	98358600	52600	52900	52900	52600	17
563	20240118	092400	97461400	52900	52900	52900	52900	50
564	20240118	092300	94816400	52900	52900	52900	52900	133
565	20240118	092200	87780700	52900	52900	52900	52900	10
566	20240118	092100	87251700	52800	52800	52800	52800	63
567	20240118	092000	83925300	52800	52600	52800	52600	191
568	20240118	091900	73877600	52900	52900	52900	52900	11
569	20240118	091800	73295700	52900	52900	52900	52900	0
570	20240118	091700	73295700	52900	52700	52900	52700	252
571	20240118	091600	60013100	52700	52700	52700	52700	70
572	20240118	091500	56324100	52700	52700	52700	52700	0
573	20240118	091400	56324100	52700	52500	52700	52500	51
574	20240118	091300	53644600	52600	52700	52700	52600	19
575	20240118	091200	52644100	52700	52700	52700	52700	11
576	20240118	091100	52064400	52800	52300	52800	52300	127
577	20240118	091000	45401900	52400	52100	52500	52100	26
578	20240118	090900	44040100	52000	52000	52000	51900	30
579	20240118	090800	42480600	52100	51600	52100	51600	12
580	20240118	090700	41858000	51600	51600	51700	51600	21
581	20240118	090600	40773600	51600	51600	51700	51600	68
582	20240118	090500	37263800	51900	51600	51900	51600	65
583	20240118	090400	33908300	51600	51900	52500	51600	103
584	20240118	090300	28578600	51700	51400	51700	51400	275
585	20240118	090200	14411500	51400	50700	51400	50600	177
586	20240118	090100	5430100	51400	51000	51400	51000	81
587	20240118	090000	1287100	51500	51500	51500	51400	25