KissMeData/140860/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202400	4062473000	174100	174100	174100	174100	403
3	20240118	202300	4062473000	174100	174100	174100	174100	0
4	20240118	202200	4062473000	174100	174100	174100	174100	0
5	20240118	202100	4062473000	174100	174100	174100	174100	0
6	20240118	202000	4062473000	174100	174100	174100	174100	0
7	20240118	201900	4062473000	174100	174100	174100	174100	0
8	20240118	201800	4062473000	174100	174100	174100	174100	0
9	20240118	201700	4062473000	174100	174100	174100	174100	0
10	20240118	201600	4062473000	174100	174100	174100	174100	0
11	20240118	201500	4062473000	174100	174100	174100	174100	0
12	20240118	201400	4062473000	174100	174100	174100	174100	0
13	20240118	201300	4062473000	174100	174100	174100	174100	0
14	20240118	201200	4062473000	174100	174100	174100	174100	0
15	20240118	201100	4062473000	174100	174100	174100	174100	0
16	20240118	201000	4062473000	174100	174100	174100	174100	0
17	20240118	200900	4062473000	174100	174100	174100	174100	0
18	20240118	200800	4062473000	174100	174100	174100	174100	0
19	20240118	200700	4062473000	174100	174100	174100	174100	0
20	20240118	200600	4062473000	174100	174100	174100	174100	0
21	20240118	200500	4062473000	174100	174100	174100	174100	0
22	20240118	200400	4062473000	174100	174100	174100	174100	0
23	20240118	200300	4062473000	174100	174100	174100	174100	0
24	20240118	200200	4062473000	174100	174100	174100	174100	0
25	20240118	200100	4062473000	174100	174100	174100	174100	0
26	20240118	200000	4062473000	174100	174100	174100	174100	0
27	20240118	195900	4062473000	174100	174100	174100	174100	0
28	20240118	195800	4062473000	174100	174100	174100	174100	0
29	20240118	195700	4062473000	174100	174100	174100	174100	0
30	20240118	195600	4062473000	174100	174100	174100	174100	0
31	20240118	195500	4062473000	174100	174100	174100	174100	0
32	20240118	195400	4062473000	174100	174100	174100	174100	403
33	20240118	195300	4062473000	174100	174100	174100	174100	0
34	20240118	195200	4062473000	174100	174100	174100	174100	0
35	20240118	195100	4062473000	174100	174100	174100	174100	0
36	20240118	195000	4062473000	174100	174100	174100	174100	0
37	20240118	194900	4062473000	174100	174100	174100	174100	0
38	20240118	194800	4062473000	174100	174100	174100	174100	0
39	20240118	194700	4062473000	174100	174100	174100	174100	0
40	20240118	194600	4062473000	174100	174100	174100	174100	0
41	20240118	194500	4062473000	174100	174100	174100	174100	0
42	20240118	194400	4062473000	174100	174100	174100	174100	0
43	20240118	194300	4062473000	174100	174100	174100	174100	0
44	20240118	194200	4062473000	174100	174100	174100	174100	0
45	20240118	194100	4062473000	174100	174100	174100	174100	0
46	20240118	194000	4062473000	174100	174100	174100	174100	0
47	20240118	193900	4062473000	174100	174100	174100	174100	0
48	20240118	193800	4062473000	174100	174100	174100	174100	0
49	20240118	193700	4062473000	174100	174100	174100	174100	0
50	20240118	193600	4062473000	174100	174100	174100	174100	0
51	20240118	193500	4062473000	174100	174100	174100	174100	0
52	20240118	193400	4062473000	174100	174100	174100	174100	0
53	20240118	193300	4062473000	174100	174100	174100	174100	0
54	20240118	193200	4062473000	174100	174100	174100	174100	0
55	20240118	193100	4062473000	174100	174100	174100	174100	0
56	20240118	193000	4062473000	174100	174100	174100	174100	0
57	20240118	192900	4062473000	174100	174100	174100	174100	0
58	20240118	192800	4062473000	174100	174100	174100	174100	0
59	20240118	192700	4062473000	174100	174100	174100	174100	0
60	20240118	192600	4062473000	174100	174100	174100	174100	0
61	20240118	192500	4062473000	174100	174100	174100	174100	0
62	20240118	192400	4062473000	174100	174100	174100	174100	403
63	20240118	192300	4062473000	174100	174100	174100	174100	0
64	20240118	192200	4062473000	174100	174100	174100	174100	0
65	20240118	192100	4062473000	174100	174100	174100	174100	0
66	20240118	192000	4062473000	174100	174100	174100	174100	0
67	20240118	191900	4062473000	174100	174100	174100	174100	0
68	20240118	191800	4062473000	174100	174100	174100	174100	0
69	20240118	191700	4062473000	174100	174100	174100	174100	0
70	20240118	191600	4062473000	174100	174100	174100	174100	0
71	20240118	191500	4062473000	174100	174100	174100	174100	0
72	20240118	191400	4062473000	174100	174100	174100	174100	0
73	20240118	191300	4062473000	174100	174100	174100	174100	0
74	20240118	191200	4062473000	174100	174100	174100	174100	0
75	20240118	191100	4062473000	174100	174100	174100	174100	0
76	20240118	191000	4062473000	174100	174100	174100	174100	0
77	20240118	190900	4062473000	174100	174100	174100	174100	0
78	20240118	190800	4062473000	174100	174100	174100	174100	0
79	20240118	190700	4062473000	174100	174100	174100	174100	0
80	20240118	190600	4062473000	174100	174100	174100	174100	0
81	20240118	190500	4062473000	174100	174100	174100	174100	0
82	20240118	190400	4062473000	174100	174100	174100	174100	0
83	20240118	190300	4062473000	174100	174100	174100	174100	0
84	20240118	190200	4062473000	174100	174100	174100	174100	0
85	20240118	190100	4062473000	174100	174100	174100	174100	0
86	20240118	190000	4062473000	174100	174100	174100	174100	0
87	20240118	185900	4062473000	174100	174100	174100	174100	0
88	20240118	185800	4062473000	174100	174100	174100	174100	0
89	20240118	185700	4062473000	174100	174100	174100	174100	0
90	20240118	185600	4062473000	174100	174100	174100	174100	0
91	20240118	185500	4062473000	174100	174100	174100	174100	0
92	20240118	185400	4062473000	174100	174100	174100	174100	403
93	20240118	185300	4062473000	174100	174100	174100	174100	0
94	20240118	185200	4062473000	174100	174100	174100	174100	0
95	20240118	185100	4062473000	174100	174100	174100	174100	0
96	20240118	185000	4062473000	174100	174100	174100	174100	0
97	20240118	184900	4062473000	174100	174100	174100	174100	0
98	20240118	184800	4062473000	174100	174100	174100	174100	0
99	20240118	184700	4062473000	174100	174100	174100	174100	0
100	20240118	184600	4062473000	174100	174100	174100	174100	0
101	20240118	184500	4062473000	174100	174100	174100	174100	0
102	20240118	184400	4062473000	174100	174100	174100	174100	0
103	20240118	184300	4062473000	174100	174100	174100	174100	0
104	20240118	184200	4062473000	174100	174100	174100	174100	0
105	20240118	184100	4062473000	174100	174100	174100	174100	0
106	20240118	184000	4062473000	174100	174100	174100	174100	0
107	20240118	183900	4062473000	174100	174100	174100	174100	0
108	20240118	183800	4062473000	174100	174100	174100	174100	0
109	20240118	183700	4062473000	174100	174100	174100	174100	0
110	20240118	183600	4062473000	174100	174100	174100	174100	0
111	20240118	183500	4062473000	174100	174100	174100	174100	0
112	20240118	183400	4062473000	174100	174100	174100	174100	0
113	20240118	183300	4062473000	174100	174100	174100	174100	0
114	20240118	183200	4062473000	174100	174100	174100	174100	0
115	20240118	183100	4062473000	174100	174100	174100	174100	0
116	20240118	183000	4062473000	174100	174100	174100	174100	0
117	20240118	182900	4062473000	174100	174100	174100	174100	0
118	20240118	182800	4062473000	174100	174100	174100	174100	0
119	20240118	182700	4062473000	174100	174100	174100	174100	0
120	20240118	182600	4062473000	174100	174100	174100	174100	0
121	20240118	182500	4062473000	174100	174100	174100	174100	0
122	20240118	182400	4062473000	174100	174100	174100	174100	403
123	20240118	182300	4062473000	174100	174100	174100	174100	0
124	20240118	182200	4062473000	174100	174100	174100	174100	0
125	20240118	182100	4062473000	174100	174100	174100	174100	0
126	20240118	182000	4062473000	174100	174100	174100	174100	0
127	20240118	181900	4062473000	174100	174100	174100	174100	0
128	20240118	181800	4062473000	174100	174100	174100	174100	0
129	20240118	181700	4062473000	174100	174100	174100	174100	0
130	20240118	181600	4062473000	174100	174100	174100	174100	0
131	20240118	181500	4062473000	174100	174100	174100	174100	0
132	20240118	181400	4062473000	174100	174100	174100	174100	0
133	20240118	181300	4062473000	174100	174100	174100	174100	0
134	20240118	181200	4062473000	174100	174100	174100	174100	0
135	20240118	181100	4062473000	174100	174100	174100	174100	0
136	20240118	181000	4062473000	174100	174100	174100	174100	0
137	20240118	180900	4062473000	174100	174100	174100	174100	0
138	20240118	180800	4062473000	174100	174100	174100	174100	0
139	20240118	180700	4062473000	174100	174100	174100	174100	0
140	20240118	180600	4062473000	174100	174100	174100	174100	0
141	20240118	180500	4062473000	174100	174100	174100	174100	0
142	20240118	180400	4062473000	174100	174100	174100	174100	0
143	20240118	180300	4062473000	174100	174100	174100	174100	0
144	20240118	180200	4062473000	174100	174100	174100	174100	0
145	20240118	180100	4062473000	174100	174100	174100	174100	0
146	20240118	180000	4062473000	174100	174100	174100	174100	0
147	20240118	175900	4062473000	174100	174100	174100	174100	0
148	20240118	175800	4062473000	174100	174100	174100	174100	0
149	20240118	175700	4062473000	174100	174100	174100	174100	0
150	20240118	175600	4062473000	174100	174100	174100	174100	0
151	20240118	175500	4062473000	174100	174100	174100	174100	0
152	20240118	175400	4062473000	174100	174100	174100	174100	403
153	20240118	175300	4062473000	174100	174100	174100	174100	0
154	20240118	175200	4062473000	174100	174100	174100	174100	0
155	20240118	175100	4062473000	174100	174100	174100	174100	0
156	20240118	175000	4062473000	174100	174100	174100	174100	0
157	20240118	174900	4062473000	174100	174100	174100	174100	0
158	20240118	174800	4062473000	174100	174100	174100	174100	0
159	20240118	174700	4062473000	174100	174100	174100	174100	0
160	20240118	174600	4062473000	174100	174100	174100	174100	0
161	20240118	174500	4062473000	174100	174100	174100	174100	0
162	20240118	174400	4062473000	174100	174100	174100	174100	0
163	20240118	174300	4062473000	174100	174100	174100	174100	0
164	20240118	174200	4062473000	174100	174100	174100	174100	0
165	20240118	174100	4062473000	174100	174100	174100	174100	0
166	20240118	174000	4062473000	174100	174100	174100	174100	0
167	20240118	173900	4062473000	174100	174100	174100	174100	0
168	20240118	173800	4062473000	174100	174100	174100	174100	0
169	20240118	173700	4062473000	174100	174100	174100	174100	0
170	20240118	173600	4062473000	174100	174100	174100	174100	0
171	20240118	173500	4062473000	174100	174100	174100	174100	0
172	20240118	173400	4062473000	174100	174100	174100	174100	0
173	20240118	173300	4062473000	174100	174100	174100	174100	0
174	20240118	173200	4062473000	174100	174100	174100	174100	0
175	20240118	173100	4062473000	174100	174100	174100	174100	0
176	20240118	173000	4062473000	174100	174100	174100	174100	0
177	20240118	172900	4062473000	174100	174100	174100	174100	0
178	20240118	172800	4062473000	174100	174100	174100	174100	0
179	20240118	172700	4062473000	174100	174100	174100	174100	0
180	20240118	172600	4062473000	174100	174100	174100	174100	0
181	20240118	172500	4062473000	174100	174100	174100	174100	0
182	20240118	172400	4062473000	174100	174100	174100	174100	403
183	20240118	172300	4062473000	174100	174100	174100	174100	0
184	20240118	172200	4062473000	174100	174100	174100	174100	0
185	20240118	172100	4062473000	174100	174100	174100	174100	0
186	20240118	172000	4062473000	174100	174100	174100	174100	0
187	20240118	171900	4062473000	174100	174100	174100	174100	0
188	20240118	171800	4062473000	174100	174100	174100	174100	0
189	20240118	171700	4062473000	174100	174100	174100	174100	0
190	20240118	171600	4062473000	174100	174100	174100	174100	0
191	20240118	171500	4062473000	174100	174100	174100	174100	0
192	20240118	171400	4062473000	174100	174100	174100	174100	0
193	20240118	171300	4062473000	174100	174100	174100	174100	0
194	20240118	171200	4062473000	174100	174100	174100	174100	0
195	20240118	171100	4062473000	174100	174100	174100	174100	0
196	20240118	171000	4062473000	174100	174100	174100	174100	0
197	20240118	170900	4062473000	174100	174100	174100	174100	0
198	20240118	170800	4062473000	174100	174100	174100	174100	0
199	20240118	170700	4062473000	174100	174100	174100	174100	0
200	20240118	170600	4062473000	174100	174100	174100	174100	0
201	20240118	170500	4062473000	174100	174100	174100	174100	0
202	20240118	170400	4062473000	174100	174100	174100	174100	0
203	20240118	170300	4062473000	174100	174100	174100	174100	0
204	20240118	170200	4062473000	174100	174100	174100	174100	0
205	20240118	170100	4062473000	174100	174100	174100	174100	0
206	20240118	170000	4062473000	174100	174100	174100	174100	0
207	20240118	165900	4062473000	174100	174100	174100	174100	0
208	20240118	165800	4062473000	174100	174100	174100	174100	0
209	20240118	165700	4062473000	174100	174100	174100	174100	0
210	20240118	165600	4062473000	174100	174100	174100	174100	0
211	20240118	165500	4062473000	174100	174100	174100	174100	0
212	20240118	165400	4062473000	174100	174100	174100	174100	403
213	20240118	165300	4062473000	174100	174100	174100	174100	0
214	20240118	165200	4062473000	174100	174100	174100	174100	0
215	20240118	165100	4062473000	174100	174100	174100	174100	0
216	20240118	165000	4062473000	174100	174100	174100	174100	0
217	20240118	164900	4062473000	174100	174100	174100	174100	0
218	20240118	164800	4062473000	174100	174100	174100	174100	0
219	20240118	164700	4062473000	174100	174100	174100	174100	0
220	20240118	164600	4062473000	174100	174100	174100	174100	0
221	20240118	164500	4062473000	174100	174100	174100	174100	0
222	20240118	164400	4062473000	174100	174100	174100	174100	0
223	20240118	164300	4062473000	174100	174100	174100	174100	0
224	20240118	164200	4062473000	174100	174100	174100	174100	0
225	20240118	164100	4062473000	174100	174100	174100	174100	0
226	20240118	164000	4062473000	174100	174100	174100	174100	0
227	20240118	163900	4062473000	174100	174100	174100	174100	0
228	20240118	163800	4062473000	174100	174100	174100	174100	0
229	20240118	163700	4062473000	174100	174100	174100	174100	0
230	20240118	163600	4062473000	174100	174100	174100	174100	0
231	20240118	163500	4062473000	174100	174100	174100	174100	0
232	20240118	163400	4062473000	174100	174100	174100	174100	0
233	20240118	163300	4062473000	174100	174100	174100	174100	0
234	20240118	163200	4062473000	174100	174100	174100	174100	0
235	20240118	163100	4062473000	174100	174100	174100	174100	0
236	20240118	163000	4062473000	174100	174100	174100	174100	0
237	20240118	162900	4062473000	174100	174100	174100	174100	0
238	20240118	162800	4062473000	174100	174100	174100	174100	0
239	20240118	162700	4062473000	174100	174100	174100	174100	0
240	20240118	162600	4062473000	174100	174100	174100	174100	0
241	20240118	162500	4062473000	174100	174100	174100	174100	0
242	20240118	162400	4062473000	174100	174100	174100	174100	403
243	20240118	162300	4062473000	174100	174100	174100	174100	0
244	20240118	162200	4062473000	174100	174100	174100	174100	0
245	20240118	162100	4062473000	174100	174100	174100	174100	0
246	20240118	162000	4062473000	174100	174100	174100	174100	0
247	20240118	161900	4062473000	174100	174100	174100	174100	0
248	20240118	161800	4062473000	174100	174100	174100	174100	0
249	20240118	161700	4062473000	174100	174100	174100	174100	0
250	20240118	161600	4062473000	174100	174100	174100	174100	0
251	20240118	161500	4062473000	174100	174100	174100	174100	0
252	20240118	161400	4062473000	174100	174100	174100	174100	0
253	20240118	161300	4062473000	174100	174100	174100	174100	0
254	20240118	161200	4062473000	174100	174100	174100	174100	0
255	20240118	161100	4062473000	174100	174100	174100	174100	0
256	20240118	161000	4062473000	174100	174100	174100	174100	0
257	20240118	160900	4062473000	174100	174100	174100	174100	0
258	20240118	160800	4062473000	174100	174100	174100	174100	0
259	20240118	160700	4062473000	174100	174100	174100	174100	0
260	20240118	160600	4062473000	174100	174100	174100	174100	0
261	20240118	160500	4062473000	174100	174100	174100	174100	0
262	20240118	160400	4062473000	174100	174100	174100	174100	0
263	20240118	160300	4062473000	174100	174100	174100	174100	0
264	20240118	160200	4062473000	174100	174100	174100	174100	0
265	20240118	160100	4062473000	174100	174100	174100	174100	0
266	20240118	160000	4062473000	174100	174100	174100	174100	0
267	20240118	155900	4062473000	174100	174100	174100	174100	0
268	20240118	155800	4062473000	174100	174100	174100	174100	0
269	20240118	155700	4062473000	174100	174100	174100	174100	0
270	20240118	155600	4062473000	174100	174100	174100	174100	0
271	20240118	155500	4062473000	174100	174100	174100	174100	0
272	20240118	155400	4062473000	174100	174100	174100	174100	403
273	20240118	155300	4062473000	174100	174100	174100	174100	0
274	20240118	155200	4062473000	174100	174100	174100	174100	0
275	20240118	155100	4062473000	174100	174100	174100	174100	0
276	20240118	155000	4062473000	174100	174100	174100	174100	0
277	20240118	154900	4062473000	174100	174100	174100	174100	0
278	20240118	154800	4062473000	174100	174100	174100	174100	0
279	20240118	154700	4062473000	174100	174100	174100	174100	0
280	20240118	154600	4062473000	174100	174100	174100	174100	0
281	20240118	154500	4062473000	174100	174100	174100	174100	0
282	20240118	154400	4062473000	174100	174100	174100	174100	0
283	20240118	154300	4062473000	174100	174100	174100	174100	0
284	20240118	154200	4062473000	174100	174100	174100	174100	0
285	20240118	154100	4062473000	174100	174100	174100	174100	0
286	20240118	154000	4062473000	174100	174100	174100	174100	0
287	20240118	153900	4062473000	174100	174100	174100	174100	0
288	20240118	153800	4062473000	174100	174100	174100	174100	0
289	20240118	153700	4062473000	174100	174100	174100	174100	0
290	20240118	153600	4062473000	174100	174100	174100	174100	0
291	20240118	153500	4062473000	174100	174100	174100	174100	0
292	20240118	153400	4062473000	174100	174100	174100	174100	0
293	20240118	153300	4062473000	174100	174100	174100	174100	0
294	20240118	153200	4062473000	174100	174100	174100	174100	0
295	20240118	153100	4062473000	174100	174100	174100	174100	0
296	20240118	153000	4062473000	174100	174100	174100	174100	403
297	20240118	152900	3992310700	174300	174300	174300	174300	0
298	20240118	152800	3992310700	174300	174300	174300	174300	0
299	20240118	152700	3992310700	174300	174300	174300	174300	0
300	20240118	152600	3992310700	174300	174300	174300	174300	0
301	20240118	152500	3992310700	174300	174300	174300	174300	0
302	20240118	152400	3992310700	174300	174300	174300	174300	0
303	20240118	152300	3992310700	174300	174300	174300	174300	0
304	20240118	152200	3992310700	174300	174300	174300	174300	0
305	20240118	152100	3992310700	174300	174300	174300	174300	0
306	20240118	152000	3992310700	174300	174300	174300	174300	0
307	20240118	151900	3992310700	174300	174400	174500	174300	31
308	20240118	151800	3986904600	174400	174600	174600	174400	32
309	20240118	151700	3981322300	174600	175100	175100	174600	62
310	20240118	151600	3970473700	174800	174800	175100	174700	50
311	20240118	151500	3961730400	175100	174700	175100	174700	66
312	20240118	151400	3950188100	174700	174800	175200	174700	43
313	20240118	151300	3942662100	175200	175200	175200	174800	83
314	20240118	151200	3928126700	175000	175200	175300	174900	56
315	20240118	151100	3918321500	175300	175000	175300	174800	67
316	20240118	151000	3906587800	175000	174800	175100	174700	44
317	20240118	150900	3898889800	174900	174900	175100	174700	83
318	20240118	150800	3884369400	175000	175200	175300	175000	81
319	20240118	150700	3870177600	175100	175100	175200	175100	39
320	20240118	150600	3863345600	175100	175000	175200	175000	88
321	20240118	150500	3847932000	175300	175200	175300	175200	34
322	20240118	150400	3841975000	175100	175300	175300	174100	188
323	20240118	150300	3809069300	175200	175100	175800	175100	593
324	20240118	150200	3705122600	175200	174800	175200	174800	126
325	20240118	150100	3683079500	174800	174600	174800	174500	113
326	20240118	150000	3663341700	174600	174500	174600	174400	107
327	20240118	145900	3644673000	174400	174300	174500	174300	109
328	20240118	145800	3625668600	174300	174000	174300	174000	114
329	20240118	145700	3605810500	173900	173900	174000	173500	86
330	20240118	145600	3590854500	174000	173800	174000	173800	111
331	20240118	145500	3571558100	173800	173400	173800	173400	121
332	20240118	145400	3550559400	173500	173500	173500	173400	14
333	20240118	145300	3548131500	173500	173300	173500	173300	3
334	20240118	145200	3547611200	173500	173100	173500	173100	44
335	20240118	145100	3539983100	173000	173400	173400	173000	24
336	20240118	145000	3535822000	173400	173400	173400	173300	16
337	20240118	144900	3533048500	173300	173300	173300	173300	16
338	20240118	144800	3530275700	173100	173200	173300	173100	25
339	20240118	144700	3525945300	173300	173000	173400	173000	91
340	20240118	144600	3510193500	173000	173200	173300	173000	43
341	20240118	144500	3502745700	173200	173200	173200	173000	65
342	20240118	144400	3491495500	173300	173200	173400	173200	9
343	20240118	144300	3489935900	173500	173400	173500	173400	23
344	20240118	144200	3485946900	173500	173400	173500	173400	35
345	20240118	144100	3479877500	173400	173400	173500	173300	44
346	20240118	144000	3472248400	173400	173400	173400	173300	8
347	20240118	143900	3470861500	173300	173000	173300	173000	23
348	20240118	143800	3466877900	173000	172900	173300	172800	17
349	20240118	143700	3463938500	172800	172400	173500	172400	188
350	20240118	143600	3431472300	172400	172000	172400	172000	138
351	20240118	143500	3407719900	172100	172100	172100	172000	16
352	20240118	143400	3404967300	172100	172100	172100	172000	59
353	20240118	143300	3394818600	172100	172100	172100	172000	8
354	20240118	143200	3393442000	172000	172100	172100	172000	11
355	20240118	143100	3391549900	172100	172100	172200	172100	29
356	20240118	143000	3386558200	172100	172200	172200	172100	21
357	20240118	142900	3382942100	172200	172200	172200	172100	15
358	20240118	142800	3380359200	172300	172200	172300	172200	17
359	20240118	142700	3377431200	172300	172200	172300	172200	13
360	20240118	142600	3375192500	172100	172200	172200	172100	9
361	20240118	142500	3373643000	172200	172300	172400	172000	113
362	20240118	142400	3354190700	172300	172300	172300	172300	1
363	20240118	142300	3354018400	172300	172300	172400	172300	15
364	20240118	142200	3351433400	172300	172100	172300	172100	29
365	20240118	142100	3346441400	172100	171700	172200	171700	293
366	20240118	142000	3296043100	171700	171600	171700	171500	7
367	20240118	141900	3294841700	171600	171500	171700	171400	22
368	20240118	141800	3291068400	171500	171500	171600	171500	36
369	20240118	141700	3284893600	171600	171800	171800	171600	95
370	20240118	141600	3268580800	171900	172200	172300	171900	425
371	20240118	141500	3195484400	172200	172100	172200	172100	52
372	20240118	141400	3186532500	172200	172100	172200	172100	3
373	20240118	141300	3186016100	172200	172200	172300	172200	16
374	20240118	141200	3183260700	172200	172200	172300	172200	27
375	20240118	141100	3178609600	172200	172300	172300	172100	18
376	20240118	141000	3175509700	172200	172100	172200	172100	17
377	20240118	140900	3172582600	172200	172300	172300	172200	65
378	20240118	140800	3161389400	172300	172100	172300	172100	30
379	20240118	140700	3156225900	172000	172100	172100	171900	87
380	20240118	140600	3141265200	172100	172100	172100	172100	3
381	20240118	140500	3140748900	172100	172000	172100	172000	25
382	20240118	140400	3136447200	171900	172000	172400	171900	72
383	20240118	140300	3124067800	172500	171900	172500	171800	150
384	20240118	140200	3098274400	171600	171500	171900	171500	28
385	20240118	140100	3093468800	171800	171800	171800	171500	10
386	20240118	140000	3091751700	171500	171300	171500	171300	43
387	20240118	135900	3084383000	171300	171300	171400	171100	101
388	20240118	135800	3067090700	171100	171300	171300	171000	372
389	20240118	135700	3003448000	171200	171300	171300	171200	297
390	20240118	135600	2952594500	171400	171500	171500	171300	15
391	20240118	135500	2950023300	171500	171700	171700	171300	497
392	20240118	135400	2864747200	171700	171800	171800	171600	231
393	20240118	135300	2825079400	171900	172000	172000	171800	88
394	20240118	135200	2809956200	171900	171900	172000	171900	87
395	20240118	135100	2794999800	171900	171900	172000	171900	60
396	20240118	135000	2784685200	172000	172000	172100	171900	91
397	20240118	134900	2769033100	172000	172000	172100	171900	67
398	20240118	134800	2757511600	172100	172000	172100	171900	257
399	20240118	134700	2713307900	172000	172000	172100	172000	198
400	20240118	134600	2679250800	172100	172200	172200	172000	16
401	20240118	134500	2676497000	172000	172100	172100	172000	8
402	20240118	134400	2675120300	172100	172300	172300	172000	61
403	20240118	134300	2664624300	172200	172200	172200	172100	17
404	20240118	134200	2661697300	172200	172400	172400	172100	122
405	20240118	134100	2640685500	172600	172600	172600	172500	316
406	20240118	134000	2586173400	172700	172700	172700	172500	102
407	20240118	133900	2568574900	172700	173200	173200	172700	1036
408	20240118	133800	2389411700	173100	173100	173200	173100	12
409	20240118	133700	2387334400	173200	173100	173200	173100	9
410	20240118	133600	2385776300	173200	173300	173300	173100	229
411	20240118	133500	2346109700	173300	173400	173400	173300	23
412	20240118	133400	2342123500	173400	173300	173400	173300	66
413	20240118	133300	2330685200	173400	173400	173400	173300	11
414	20240118	133200	2328778000	173300	173300	173400	173300	19
415	20240118	133100	2325485100	173400	173300	173400	173300	75
416	20240118	133000	2312486900	173300	173400	173500	173300	11
417	20240118	132900	2310579500	173400	173400	173500	173400	13
418	20240118	132800	2308325100	173500	173400	173500	173400	18
419	20240118	132700	2305203700	173400	173500	173500	173400	13
420	20240118	132600	2302949100	173500	173400	173500	173400	70
421	20240118	132500	2290810200	173400	173500	173500	173400	14
422	20240118	132400	2288382300	173500	173500	173600	173400	48
423	20240118	132300	2280054600	173600	173400	173700	173400	69
424	20240118	132200	2268088400	173400	173600	173700	173400	109
425	20240118	132100	2249177400	173500	173600	173600	173500	4
426	20240118	132000	2248483200	173600	173500	173600	173500	48
427	20240118	131900	2240154300	173600	173500	173600	173500	10
428	20240118	131800	2238419100	173500	173500	173500	173500	69
429	20240118	131700	2226447600	173600	173700	173700	173600	20
430	20240118	131600	2222974900	173600	173700	173700	173600	115
431	20240118	131500	2203009200	173800	173700	173800	173700	29
432	20240118	131400	2197971700	173800	173700	173800	173700	9
433	20240118	131300	2196408000	173800	173700	173800	173600	80
434	20240118	131200	2182512600	173700	173800	173800	173700	8
435	20240118	131100	2181122700	173700	173800	173800	173700	33
436	20240118	131000	2175390300	173800	173700	173800	173700	78
437	20240118	130900	2161841300	173800	173700	173800	173700	17
438	20240118	130800	2158888100	173700	173700	173700	173700	0
439	20240118	130700	2158888100	173700	173800	173800	173700	18
440	20240118	130600	2155760400	173700	173900	173900	173700	31
441	20240118	130500	2150371900	174000	173900	174000	173900	11
442	20240118	130400	2148458800	173900	173800	174000	173800	103
443	20240118	130300	2130551800	173900	173900	173900	173900	17
444	20240118	130200	2127595500	174000	174000	174000	173900	7
445	20240118	130100	2126377800	174000	173900	174000	173900	8
446	20240118	130000	2124986500	173900	174000	174000	173900	6
447	20240118	125900	2123943000	173900	173800	173900	173800	55
448	20240118	125800	2114382000	173800	173800	173800	173800	7
449	20240118	125700	2113165400	173800	173800	173800	173700	22
450	20240118	125600	2109343200	173800	173700	173800	173700	38
451	20240118	125500	2102741100	173700	173800	173800	173700	73
452	20240118	125400	2090060600	173800	173800	173800	173700	27
453	20240118	125300	2085368800	173700	173700	173700	173700	10
454	20240118	125200	2083631800	173800	173800	173800	173800	3
455	20240118	125100	2083110400	173700	173800	173800	173700	9
456	20240118	125000	2081546300	173800	173900	173900	173800	28
457	20240118	124900	2076679500	174000	174100	174100	173700	25
458	20240118	124800	2072334000	174100	174100	174100	174100	3
459	20240118	124700	2071811700	174000	174100	174100	174000	13
460	20240118	124600	2069549400	174200	173900	174200	173700	78
461	20240118	124500	2055988100	174200	174100	174200	174000	22
462	20240118	124400	2052159600	174100	174100	174200	174100	26
463	20240118	124300	2047632900	174200	174200	174200	174200	2
464	20240118	124200	2047284500	174200	174100	174200	174100	7
465	20240118	124100	2046065200	174000	174300	174300	173900	20
466	20240118	124000	2042585600	174000	174100	174100	174000	62
467	20240118	123900	2031793100	173900	173900	173900	173800	6
468	20240118	123800	2030749900	173900	173900	173900	173900	11
469	20240118	123700	2028837000	173800	173900	173900	173800	83
470	20240118	123600	2014410000	174100	174100	174100	174100	3
471	20240118	123500	2013887700	174000	174000	174000	174000	13
472	20240118	123400	2011625700	174000	174000	174000	174000	55
473	20240118	123300	2002055700	173900	173900	173900	173900	0
474	20240118	123200	2002055700	173900	173800	173900	173800	37
475	20240118	123100	1995624900	173700	173700	173700	173700	18
476	20240118	123000	1992498300	173700	173700	173800	173700	56
477	20240118	122900	1982769100	173800	173800	173800	173800	1
478	20240118	122800	1982595300	173700	173600	173900	173500	113
479	20240118	122700	1962975800	173500	173700	173800	173500	67
480	20240118	122600	1951339300	173600	173500	173600	173500	10
481	20240118	122500	1949603700	173600	173600	173600	173500	20
482	20240118	122400	1946132500	173700	173700	173700	173700	1
483	20240118	122300	1945958800	173800	173500	173800	173500	3
484	20240118	122200	1945437700	173500	173700	173700	173400	19
485	20240118	122100	1942141400	173500	173600	173600	173500	12
486	20240118	122000	1940059000	173500	173500	173500	173500	54
487	20240118	121900	1930690000	173800	173800	173800	173500	85
488	20240118	121800	1915938200	173800	173500	173800	173500	32
489	20240118	121700	1910382500	173500	173700	173700	173500	50
490	20240118	121600	1901706000	173700	173700	173700	173700	2
491	20240118	121500	1901358600	174000	174000	174000	174000	3
492	20240118	121400	1900836600	173300	173400	173700	173300	109
493	20240118	121300	1881927400	173300	173300	173400	173300	91
494	20240118	121200	1866155800	173300	173400	173400	173300	26
495	20240118	121100	1861648600	173400	173400	173400	173400	2
496	20240118	121000	1861301800	173400	173300	173400	173300	75
497	20240118	120900	1848303800	173300	173300	173400	173300	28
498	20240118	120800	1843450500	173400	173400	173400	173300	15
499	20240118	120700	1840850600	173400	173400	173400	173400	3
500	20240118	120600	1840330400	173300	173300	173400	173300	41
501	20240118	120500	1833224400	173300	173300	173300	173300	3
502	20240118	120400	1832704500	173300	173400	173400	173300	11
503	20240118	120300	1830797200	173300	173400	173400	173300	16
504	20240118	120200	1828023900	173400	173400	173400	173300	33
505	20240118	120100	1822304200	173400	173500	173500	173300	184
506	20240118	120000	1790399200	173400	173400	173400	173400	9
507	20240118	115900	1788838600	173500	173500	173500	173400	8
508	20240118	115800	1787451000	173500	173500	173500	173400	21
509	20240118	115700	1783808900	173400	173600	173600	173400	529
510	20240118	115600	1692003400	173600	173700	173700	173600	17
511	20240118	115500	1689051400	173700	173800	173800	173700	105
512	20240118	115400	1670808300	173900	173900	173900	173900	11
513	20240118	115300	1668895400	173800	173900	173900	173800	15
514	20240118	115200	1666287700	173600	173800	173800	173600	82
515	20240118	115100	1652038300	173900	173800	173900	173800	13
516	20240118	115000	1649777700	173800	173800	173800	173700	23
517	20240118	114900	1645781100	173900	173700	173900	173700	51
518	20240118	114800	1636921500	173800	173800	173800	173800	13
519	20240118	114700	1634662100	173900	173900	173900	173800	16
520	20240118	114600	1631880600	173900	174000	174000	173900	12
521	20240118	114500	1629793100	173900	173900	173900	173900	5
522	20240118	114400	1628923600	173800	173800	173800	173800	8
523	20240118	114300	1627533200	173800	174000	174000	173700	118
524	20240118	114200	1607025700	174000	174000	174000	174000	5
525	20240118	114100	1606155700	174100	174100	174100	174100	4
526	20240118	114000	1605459300	174200	174300	174300	174200	5
527	20240118	113900	1604588200	174100	174100	174100	174100	5
528	20240118	113800	1603717700	174100	173900	174100	173800	40
529	20240118	113700	1596759300	174000	174100	174100	173900	29
530	20240118	113600	1591713900	174100	173800	174100	173800	16
531	20240118	113500	1588930900	173800	173800	173800	173800	5
532	20240118	113400	1588061900	173700	174000	174000	173600	126
533	20240118	113300	1566172200	174000	174000	174000	174000	14
534	20240118	113200	1563736200	174000	174000	174000	174000	3
535	20240118	113100	1563214200	174000	174000	174000	174000	26
536	20240118	113000	1558690200	174100	174000	174100	174000	4
537	20240118	112900	1557993900	174100	174100	174100	174100	10
538	20240118	112800	1556252900	174100	174100	174100	174000	47
539	20240118	112700	1548071000	174400	174300	174400	174100	37
540	20240118	112600	1541626200	173700	173700	173700	173700	0
541	20240118	112500	1541626200	173700	174500	174500	173700	95
542	20240118	112400	1525111700	174600	174600	174600	174600	7
543	20240118	112300	1523889500	174500	174600	174600	174500	118
544	20240118	112200	1503295500	174500	174500	174500	174500	23
545	20240118	112100	1499282000	174600	174500	174600	174500	2
546	20240118	112000	1498932900	174600	174600	174600	174500	18
547	20240118	111900	1495790200	174600	174600	174600	174600	4
548	20240118	111800	1495091800	174600	174600	174700	174600	28
549	20240118	111700	1490201900	174600	174400	174600	174400	38
550	20240118	111600	1483569100	174400	174300	174500	173700	161
551	20240118	111500	1455563300	174200	174000	174200	174000	43
552	20240118	111400	1448079700	173900	173900	174000	173900	26
553	20240118	111300	1443558100	173800	173800	173800	173800	5
554	20240118	111200	1442689100	173800	173900	173900	173800	12
555	20240118	111100	1440603200	173900	173900	173900	173900	5
556	20240118	111000	1439733700	173900	173700	174000	173700	71
557	20240118	110900	1427393300	173700	173700	173700	173600	29
558	20240118	110800	1422356800	173700	173800	173800	173700	19
559	20240118	110700	1419055300	174000	173700	174000	173500	221
560	20240118	110600	1380692800	174000	173900	174000	173900	33
561	20240118	110500	1374952300	173600	173900	173900	173600	50
562	20240118	110400	1366267500	173700	173700	173700	173600	48
563	20240118	110300	1357930000	173600	173600	173600	173600	252
564	20240118	110200	1314182800	173700	173600	173700	173600	74
565	20240118	110100	1301336100	173700	173700	173700	173700	4
566	20240118	110000	1300641300	173700	173700	173700	173700	124
567	20240118	105900	1279102500	173700	173700	173800	173700	38
568	20240118	105800	1272501800	173700	173900	173900	173700	208
569	20240118	105700	1236366500	173900	173900	173900	173800	41
570	20240118	105600	1229240300	173900	173900	173900	173800	23
571	20240118	105500	1225241300	174000	174000	174000	174000	2
572	20240118	105400	1224893300	174100	173900	174100	173900	8
573	20240118	105300	1223501900	173900	174200	174200	173900	10
574	20240118	105200	1221762300	173900	173900	173900	173900	0
575	20240118	105100	1221762300	173900	174000	174000	173900	207
576	20240118	105000	1185763000	174000	173900	174000	173800	31
577	20240118	104900	1180372800	173900	174100	174100	173700	187
578	20240118	104800	1147867400	174100	174400	174400	174000	19
579	20240118	104700	1144559300	174300	174300	174300	174300	0
580	20240118	104600	1144559300	174300	174600	174600	174300	2
581	20240118	104500	1144210400	174600	174400	174600	174400	29
582	20240118	104400	1139150100	174400	174300	174400	174300	14
583	20240118	104300	1136708600	174300	174000	174500	174000	44
584	20240118	104200	1129042600	173900	174000	174000	173900	60
585	20240118	104100	1118608500	174000	174000	174000	173900	18
586	20240118	104000	1115478000	173800	174300	174400	173800	305
587	20240118	103900	1062419700	174300	174300	174300	174200	12
588	20240118	103800	1060328400	174400	174400	174400	174400	3
589	20240118	103700	1059805200	174200	174500	174500	174000	76
590	20240118	103600	1046576200	174200	174300	174300	174200	11
591	20240118	103500	1044659900	174300	174200	174400	174200	35
592	20240118	103400	1038562300	174300	174300	174300	174300	22
593	20240118	103300	1034727700	174300	174300	174300	174300	2
594	20240118	103200	1034379100	174200	174300	174300	174200	10
595	20240118	103100	1032637000	174600	175000	175000	173900	161
596	20240118	103000	1004614300	175200	174900	175200	174900	116
597	20240118	102900	984305700	174800	174900	174900	174800	3
598	20240118	102800	983781100	174800	174900	174900	174700	19
599	20240118	102700	980460500	174900	174900	174900	174900	12
600	20240118	102600	978361700	174800	174400	174800	174400	49
601	20240118	102500	969804900	174400	174300	174400	174300	12
602	20240118	102400	967712900	174400	174300	174400	174300	4
603	20240118	102300	967015600	174300	174400	174400	174300	7
604	20240118	102200	965795300	174400	175000	175000	174000	159
605	20240118	102100	938110600	175000	175000	175100	175000	69
606	20240118	102000	926035100	174900	174800	175000	174800	23
607	20240118	101900	922014300	174800	175000	175000	174700	40
608	20240118	101800	915020200	175000	174900	175000	174400	21
609	20240118	101700	911348900	174900	174400	174900	174400	46
610	20240118	101600	903320600	174400	174400	174400	174100	69
611	20240118	101500	891302100	174500	174200	174500	174100	150
612	20240118	101400	865164200	174200	174800	174800	174200	41
613	20240118	101300	858017800	175000	175000	175100	174100	158
614	20240118	101200	830475300	175000	175100	175100	175000	10
615	20240118	101100	828725100	175100	175100	175100	175100	102
616	20240118	101000	810864900	175200	174800	175200	174800	61
617	20240118	100900	800188800	174800	174900	174900	174800	6
618	20240118	100800	799139800	175000	175000	175000	175000	0
619	20240118	100700	799139800	175000	175100	175100	175000	182
620	20240118	100600	767289500	175200	175100	175200	175100	5
621	20240118	100500	766413900	175200	175300	175300	175200	42
622	20240118	100400	759055300	175200	175200	175200	175200	48
623	20240118	100300	750645700	175200	175200	175200	175200	51
624	20240118	100200	741710500	175200	175200	175200	175100	42
625	20240118	100100	734353900	175200	175200	175200	175200	91
626	20240118	100000	718410700	175200	175100	175200	175000	134
627	20240118	095900	694947400	175100	175000	175100	174700	118
628	20240118	095800	674298000	175000	174900	175000	174900	19
629	20240118	095700	670973200	175000	175000	175000	175000	3
630	20240118	095600	670448200	175000	175100	175100	174900	8
631	20240118	095500	669048200	175000	175000	175000	175000	1
632	20240118	095400	668873200	175000	175200	175200	174700	260
633	20240118	095300	623380500	175200	175100	175200	175100	41
634	20240118	095200	616201000	175200	175200	175200	175200	37
635	20240118	095100	609718600	175200	175300	175300	175200	9
636	20240118	095000	608141000	175300	175300	175300	175300	8
637	20240118	094900	606738600	175300	175800	175800	175300	198
638	20240118	094800	572001700	175900	175200	175900	175200	289
639	20240118	094700	521326500	175200	175200	175200	175200	17
640	20240118	094600	518348100	175200	175200	175300	175200	77
641	20240118	094500	504854900	175100	175100	175100	175100	0
642	20240118	094400	504854900	175100	175100	175100	175100	0
643	20240118	094300	504854900	175100	175100	175100	175100	0
644	20240118	094200	504854900	175100	175100	175100	175100	19
645	20240118	094100	501528000	175000	175100	175100	175000	14
646	20240118	094000	499077600	175100	175100	175100	175100	1
647	20240118	093900	498902500	175000	175000	175000	174900	18
648	20240118	093800	495752600	175000	174900	175000	174900	15
649	20240118	093700	493128300	174900	174100	174900	174100	239
650	20240118	093600	451452000	174100	174100	174100	174100	34
651	20240118	093500	445532600	174000	174200	174200	174000	145
652	20240118	093400	420299000	174200	174200	174200	174200	14
653	20240118	093300	417860200	174200	174200	174200	174100	125
654	20240118	093200	396094200	174200	174300	174300	174200	29
655	20240118	093100	391039600	174300	174500	174500	174300	9
656	20240118	093000	389470700	174200	174300	174300	174200	93
657	20240118	092900	373263600	174300	174200	174900	174100	169
658	20240118	092800	343834000	174700	174500	174700	174200	311
659	20240118	092700	289598900	174500	174700	174700	174500	101
660	20240118	092600	271964500	174700	175000	175000	174700	120
661	20240118	092500	250972800	175000	175000	175000	175000	2
662	20240118	092400	250622800	175000	175000	175000	175000	16
663	20240118	092300	247822800	175000	175100	175100	174800	71
664	20240118	092200	235405200	175100	175100	175100	175100	0
665	20240118	092100	235405200	175100	174800	175100	174800	63
666	20240118	092000	224390700	174800	174900	174900	174800	40
667	20240118	091900	217395500	175000	175300	175300	175000	26
668	20240118	091800	212842300	175200	175400	175400	175200	17
669	20240118	091700	209862700	175400	175500	175500	175400	42
670	20240118	091600	202492300	175500	175500	175500	175500	7
671	20240118	091500	201263800	175500	175200	175800	175200	278
672	20240118	091400	152521400	175100	175100	175100	175100	0
673	20240118	091300	152521400	175100	175100	175200	175100	5
674	20240118	091200	151645800	175100	175100	175100	175000	35
675	20240118	091100	145518200	174900	175200	175200	174900	62
676	20240118	091000	134657100	175300	175300	175300	175300	1
677	20240118	090900	134481800	175100	174800	175100	174800	140
678	20240118	090800	109995000	174800	174700	174800	174700	15
679	20240118	090700	107374300	174900	174900	174900	174700	29
680	20240118	090600	102307000	174900	174800	174900	174800	27
681	20240118	090500	97587300	174800	174800	174900	174800	34
682	20240118	090400	91643600	175300	175300	175300	175300	15
683	20240118	090300	89014100	175500	176300	176300	175500	59
684	20240118	090200	78643400	176300	176800	176800	176100	71
685	20240118	090100	66128900	176900	176800	176900	176800	120
686	20240118	090000	44911100	175500	177000	177000	175500	254