KissMeData/357550/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212100	425163300	53500	53500	53500	53500	479
3	20240119	212000	425163300	53500	53500	53500	53500	0
4	20240119	211900	425163300	53500	53500	53500	53500	0
5	20240119	211800	425163300	53500	53500	53500	53500	0
6	20240119	211700	425163300	53500	53500	53500	53500	0
7	20240119	211600	425163300	53500	53500	53500	53500	0
8	20240119	211500	425163300	53500	53500	53500	53500	0
9	20240119	211400	425163300	53500	53500	53500	53500	0
10	20240119	211300	425163300	53500	53500	53500	53500	0
11	20240119	211200	425163300	53500	53500	53500	53500	0
12	20240119	211100	425163300	53500	53500	53500	53500	0
13	20240119	211000	425163300	53500	53500	53500	53500	0
14	20240119	210900	425163300	53500	53500	53500	53500	0
15	20240119	210800	425163300	53500	53500	53500	53500	0
16	20240119	210700	425163300	53500	53500	53500	53500	0
17	20240119	210600	425163300	53500	53500	53500	53500	0
18	20240119	210500	425163300	53500	53500	53500	53500	0
19	20240119	210400	425163300	53500	53500	53500	53500	0
20	20240119	210300	425163300	53500	53500	53500	53500	0
21	20240119	210200	425163300	53500	53500	53500	53500	0
22	20240119	210100	425163300	53500	53500	53500	53500	0
23	20240119	210000	425163300	53500	53500	53500	53500	0
24	20240119	205900	425163300	53500	53500	53500	53500	0
25	20240119	205800	425163300	53500	53500	53500	53500	0
26	20240119	205700	425163300	53500	53500	53500	53500	0
27	20240119	205600	425163300	53500	53500	53500	53500	0
28	20240119	205500	425163300	53500	53500	53500	53500	0
29	20240119	205400	425163300	53500	53500	53500	53500	0
30	20240119	205300	425163300	53500	53500	53500	53500	0
31	20240119	205200	425163300	53500	53500	53500	53500	0
32	20240119	205100	425163300	53500	53500	53500	53500	479
33	20240119	205000	425163300	53500	53500	53500	53500	0
34	20240119	204900	425163300	53500	53500	53500	53500	0
35	20240119	204800	425163300	53500	53500	53500	53500	0
36	20240119	204700	425163300	53500	53500	53500	53500	0
37	20240119	204600	425163300	53500	53500	53500	53500	0
38	20240119	204500	425163300	53500	53500	53500	53500	0
39	20240119	204400	425163300	53500	53500	53500	53500	0
40	20240119	204300	425163300	53500	53500	53500	53500	0
41	20240119	204200	425163300	53500	53500	53500	53500	0
42	20240119	204100	425163300	53500	53500	53500	53500	0
43	20240119	204000	425163300	53500	53500	53500	53500	0
44	20240119	203900	425163300	53500	53500	53500	53500	0
45	20240119	203800	425163300	53500	53500	53500	53500	0
46	20240119	203700	425163300	53500	53500	53500	53500	0
47	20240119	203600	425163300	53500	53500	53500	53500	0
48	20240119	203500	425163300	53500	53500	53500	53500	0
49	20240119	203400	425163300	53500	53500	53500	53500	0
50	20240119	203300	425163300	53500	53500	53500	53500	0
51	20240119	203200	425163300	53500	53500	53500	53500	0
52	20240119	203100	425163300	53500	53500	53500	53500	0
53	20240119	203000	425163300	53500	53500	53500	53500	0
54	20240119	202900	425163300	53500	53500	53500	53500	0
55	20240119	202800	425163300	53500	53500	53500	53500	0
56	20240119	202700	425163300	53500	53500	53500	53500	0
57	20240119	202600	425163300	53500	53500	53500	53500	0
58	20240119	202500	425163300	53500	53500	53500	53500	0
59	20240119	202400	425163300	53500	53500	53500	53500	0
60	20240119	202300	425163300	53500	53500	53500	53500	0
61	20240119	202200	425163300	53500	53500	53500	53500	0
62	20240119	202100	425163300	53500	53500	53500	53500	479
63	20240119	202000	425163300	53500	53500	53500	53500	0
64	20240119	201900	425163300	53500	53500	53500	53500	0
65	20240119	201800	425163300	53500	53500	53500	53500	0
66	20240119	201700	425163300	53500	53500	53500	53500	0
67	20240119	201600	425163300	53500	53500	53500	53500	0
68	20240119	201500	425163300	53500	53500	53500	53500	0
69	20240119	201400	425163300	53500	53500	53500	53500	0
70	20240119	201300	425163300	53500	53500	53500	53500	0
71	20240119	201200	425163300	53500	53500	53500	53500	0
72	20240119	201100	425163300	53500	53500	53500	53500	0
73	20240119	201000	425163300	53500	53500	53500	53500	0
74	20240119	200900	425163300	53500	53500	53500	53500	0
75	20240119	200800	425163300	53500	53500	53500	53500	0
76	20240119	200700	425163300	53500	53500	53500	53500	0
77	20240119	200600	425163300	53500	53500	53500	53500	0
78	20240119	200500	425163300	53500	53500	53500	53500	0
79	20240119	200400	425163300	53500	53500	53500	53500	0
80	20240119	200300	425163300	53500	53500	53500	53500	0
81	20240119	200200	425163300	53500	53500	53500	53500	0
82	20240119	200100	425163300	53500	53500	53500	53500	0
83	20240119	200000	425163300	53500	53500	53500	53500	0
84	20240119	195900	425163300	53500	53500	53500	53500	0
85	20240119	195800	425163300	53500	53500	53500	53500	0
86	20240119	195700	425163300	53500	53500	53500	53500	0
87	20240119	195600	425163300	53500	53500	53500	53500	0
88	20240119	195500	425163300	53500	53500	53500	53500	0
89	20240119	195400	425163300	53500	53500	53500	53500	0
90	20240119	195300	425163300	53500	53500	53500	53500	0
91	20240119	195200	425163300	53500	53500	53500	53500	0
92	20240119	195100	425163300	53500	53500	53500	53500	479
93	20240119	195000	425163300	53500	53500	53500	53500	0
94	20240119	194900	425163300	53500	53500	53500	53500	0
95	20240119	194800	425163300	53500	53500	53500	53500	0
96	20240119	194700	425163300	53500	53500	53500	53500	0
97	20240119	194600	425163300	53500	53500	53500	53500	0
98	20240119	194500	425163300	53500	53500	53500	53500	0
99	20240119	194400	425163300	53500	53500	53500	53500	0
100	20240119	194300	425163300	53500	53500	53500	53500	0
101	20240119	194200	425163300	53500	53500	53500	53500	0
102	20240119	194100	425163300	53500	53500	53500	53500	0
103	20240119	194000	425163300	53500	53500	53500	53500	0
104	20240119	193900	425163300	53500	53500	53500	53500	0
105	20240119	193800	425163300	53500	53500	53500	53500	0
106	20240119	193700	425163300	53500	53500	53500	53500	0
107	20240119	193600	425163300	53500	53500	53500	53500	0
108	20240119	193500	425163300	53500	53500	53500	53500	0
109	20240119	193400	425163300	53500	53500	53500	53500	0
110	20240119	193300	425163300	53500	53500	53500	53500	0
111	20240119	193200	425163300	53500	53500	53500	53500	0
112	20240119	193100	425163300	53500	53500	53500	53500	0
113	20240119	193000	425163300	53500	53500	53500	53500	0
114	20240119	192900	425163300	53500	53500	53500	53500	0
115	20240119	192800	425163300	53500	53500	53500	53500	0
116	20240119	192700	425163300	53500	53500	53500	53500	0
117	20240119	192600	425163300	53500	53500	53500	53500	0
118	20240119	192500	425163300	53500	53500	53500	53500	0
119	20240119	192400	425163300	53500	53500	53500	53500	0
120	20240119	192300	425163300	53500	53500	53500	53500	0
121	20240119	192200	425163300	53500	53500	53500	53500	0
122	20240119	192100	425163300	53500	53500	53500	53500	479
123	20240119	192000	425163300	53500	53500	53500	53500	0
124	20240119	191900	425163300	53500	53500	53500	53500	0
125	20240119	191800	425163300	53500	53500	53500	53500	0
126	20240119	191700	425163300	53500	53500	53500	53500	0
127	20240119	191600	425163300	53500	53500	53500	53500	0
128	20240119	191500	425163300	53500	53500	53500	53500	0
129	20240119	191400	425163300	53500	53500	53500	53500	0
130	20240119	191300	425163300	53500	53500	53500	53500	0
131	20240119	191200	425163300	53500	53500	53500	53500	0
132	20240119	191100	425163300	53500	53500	53500	53500	0
133	20240119	191000	425163300	53500	53500	53500	53500	0
134	20240119	190900	425163300	53500	53500	53500	53500	0
135	20240119	190800	425163300	53500	53500	53500	53500	0
136	20240119	190700	425163300	53500	53500	53500	53500	0
137	20240119	190600	425163300	53500	53500	53500	53500	0
138	20240119	190500	425163300	53500	53500	53500	53500	0
139	20240119	190400	425163300	53500	53500	53500	53500	0
140	20240119	190300	425163300	53500	53500	53500	53500	0
141	20240119	190200	425163300	53500	53500	53500	53500	0
142	20240119	190100	425163300	53500	53500	53500	53500	0
143	20240119	190000	425163300	53500	53500	53500	53500	0
144	20240119	185900	425163300	53500	53500	53500	53500	0
145	20240119	185800	425163300	53500	53500	53500	53500	0
146	20240119	185700	425163300	53500	53500	53500	53500	0
147	20240119	185600	425163300	53500	53500	53500	53500	0
148	20240119	185500	425163300	53500	53500	53500	53500	0
149	20240119	185400	425163300	53500	53500	53500	53500	0
150	20240119	185300	425163300	53500	53500	53500	53500	0
151	20240119	185200	425163300	53500	53500	53500	53500	0
152	20240119	185100	425163300	53500	53500	53500	53500	479
153	20240119	185000	425163300	53500	53500	53500	53500	0
154	20240119	184900	425163300	53500	53500	53500	53500	0
155	20240119	184800	425163300	53500	53500	53500	53500	0
156	20240119	184700	425163300	53500	53500	53500	53500	0
157	20240119	184600	425163300	53500	53500	53500	53500	0
158	20240119	184500	425163300	53500	53500	53500	53500	0
159	20240119	184400	425163300	53500	53500	53500	53500	0
160	20240119	184300	425163300	53500	53500	53500	53500	0
161	20240119	184200	425163300	53500	53500	53500	53500	0
162	20240119	184100	425163300	53500	53500	53500	53500	0
163	20240119	184000	425163300	53500	53500	53500	53500	0
164	20240119	183900	425163300	53500	53500	53500	53500	0
165	20240119	183800	425163300	53500	53500	53500	53500	0
166	20240119	183700	425163300	53500	53500	53500	53500	0
167	20240119	183600	425163300	53500	53500	53500	53500	0
168	20240119	183500	425163300	53500	53500	53500	53500	0
169	20240119	183400	425163300	53500	53500	53500	53500	0
170	20240119	183300	425163300	53500	53500	53500	53500	0
171	20240119	183200	425163300	53500	53500	53500	53500	0
172	20240119	183100	425163300	53500	53500	53500	53500	0
173	20240119	183000	425163300	53500	53500	53500	53500	0
174	20240119	182900	425163300	53500	53500	53500	53500	0
175	20240119	182800	425163300	53500	53500	53500	53500	0
176	20240119	182700	425163300	53500	53500	53500	53500	0
177	20240119	182600	425163300	53500	53500	53500	53500	0
178	20240119	182500	425163300	53500	53500	53500	53500	0
179	20240119	182400	425163300	53500	53500	53500	53500	0
180	20240119	182300	425163300	53500	53500	53500	53500	0
181	20240119	182200	425163300	53500	53500	53500	53500	0
182	20240119	182100	425163300	53500	53500	53500	53500	479
183	20240119	182000	425163300	53500	53500	53500	53500	0
184	20240119	181900	425163300	53500	53500	53500	53500	0
185	20240119	181800	425163300	53500	53500	53500	53500	0
186	20240119	181700	425163300	53500	53500	53500	53500	0
187	20240119	181600	425163300	53500	53500	53500	53500	0
188	20240119	181500	425163300	53500	53500	53500	53500	0
189	20240119	181400	425163300	53500	53500	53500	53500	0
190	20240119	181300	425163300	53500	53500	53500	53500	0
191	20240119	181200	425163300	53500	53500	53500	53500	0
192	20240119	181100	425163300	53500	53500	53500	53500	0
193	20240119	181000	425163300	53500	53500	53500	53500	0
194	20240119	180900	425163300	53500	53500	53500	53500	0
195	20240119	180800	425163300	53500	53500	53500	53500	0
196	20240119	180700	425163300	53500	53500	53500	53500	0
197	20240119	180600	425163300	53500	53500	53500	53500	0
198	20240119	180500	425163300	53500	53500	53500	53500	0
199	20240119	180400	425163300	53500	53500	53500	53500	0
200	20240119	180300	425163300	53500	53500	53500	53500	0
201	20240119	180200	425163300	53500	53500	53500	53500	0
202	20240119	180100	425163300	53500	53500	53500	53500	0
203	20240119	180000	425163300	53500	53500	53500	53500	0
204	20240119	175900	425163300	53500	53500	53500	53500	0
205	20240119	175800	425163300	53500	53500	53500	53500	0
206	20240119	175700	425163300	53500	53500	53500	53500	0
207	20240119	175600	425163300	53500	53500	53500	53500	0
208	20240119	175500	425163300	53500	53500	53500	53500	0
209	20240119	175400	425163300	53500	53500	53500	53500	0
210	20240119	175300	425163300	53500	53500	53500	53500	0
211	20240119	175200	425163300	53500	53500	53500	53500	0
212	20240119	175100	425163300	53500	53500	53500	53500	479
213	20240119	175000	425163300	53500	53500	53500	53500	0
214	20240119	174900	425163300	53500	53500	53500	53500	0
215	20240119	174800	425163300	53500	53500	53500	53500	0
216	20240119	174700	425163300	53500	53500	53500	53500	0
217	20240119	174600	425163300	53500	53500	53500	53500	0
218	20240119	174500	425163300	53500	53500	53500	53500	0
219	20240119	174400	425163300	53500	53500	53500	53500	0
220	20240119	174300	425163300	53500	53500	53500	53500	0
221	20240119	174200	425163300	53500	53500	53500	53500	0
222	20240119	174100	425163300	53500	53500	53500	53500	0
223	20240119	174000	425163300	53500	53500	53500	53500	0
224	20240119	173900	425163300	53500	53500	53500	53500	0
225	20240119	173800	425163300	53500	53500	53500	53500	0
226	20240119	173700	425163300	53500	53500	53500	53500	0
227	20240119	173600	425163300	53500	53500	53500	53500	0
228	20240119	173500	425163300	53500	53500	53500	53500	0
229	20240119	173400	425163300	53500	53500	53500	53500	0
230	20240119	173300	425163300	53500	53500	53500	53500	0
231	20240119	173200	425163300	53500	53500	53500	53500	0
232	20240119	173100	425163300	53500	53500	53500	53500	0
233	20240119	173000	425163300	53500	53500	53500	53500	0
234	20240119	172900	425163300	53500	53500	53500	53500	0
235	20240119	172800	425163300	53500	53500	53500	53500	0
236	20240119	172700	425163300	53500	53500	53500	53500	0
237	20240119	172600	425163300	53500	53500	53500	53500	0
238	20240119	172500	425163300	53500	53500	53500	53500	0
239	20240119	172400	425163300	53500	53500	53500	53500	0
240	20240119	172300	425163300	53500	53500	53500	53500	0
241	20240119	172200	425163300	53500	53500	53500	53500	0
242	20240119	172100	425163300	53500	53500	53500	53500	479
243	20240119	172000	425163300	53500	53500	53500	53500	0
244	20240119	171900	425163300	53500	53500	53500	53500	0
245	20240119	171800	425163300	53500	53500	53500	53500	0
246	20240119	171700	425163300	53500	53500	53500	53500	0
247	20240119	171600	425163300	53500	53500	53500	53500	0
248	20240119	171500	425163300	53500	53500	53500	53500	0
249	20240119	171400	425163300	53500	53500	53500	53500	0
250	20240119	171300	425163300	53500	53500	53500	53500	0
251	20240119	171200	425163300	53500	53500	53500	53500	0
252	20240119	171100	425163300	53500	53500	53500	53500	0
253	20240119	171000	425163300	53500	53500	53500	53500	0
254	20240119	170900	425163300	53500	53500	53500	53500	0
255	20240119	170800	425163300	53500	53500	53500	53500	0
256	20240119	170700	425163300	53500	53500	53500	53500	0
257	20240119	170600	425163300	53500	53500	53500	53500	0
258	20240119	170500	425163300	53500	53500	53500	53500	0
259	20240119	170400	425163300	53500	53500	53500	53500	0
260	20240119	170300	425163300	53500	53500	53500	53500	0
261	20240119	170200	425163300	53500	53500	53500	53500	0
262	20240119	170100	425163300	53500	53500	53500	53500	0
263	20240119	170000	425163300	53500	53500	53500	53500	0
264	20240119	165900	425163300	53500	53500	53500	53500	0
265	20240119	165800	425163300	53500	53500	53500	53500	0
266	20240119	165700	425163300	53500	53500	53500	53500	0
267	20240119	165600	425163300	53500	53500	53500	53500	0
268	20240119	165500	425163300	53500	53500	53500	53500	0
269	20240119	165400	425163300	53500	53500	53500	53500	0
270	20240119	165300	425163300	53500	53500	53500	53500	0
271	20240119	165200	425163300	53500	53500	53500	53500	0
272	20240119	165100	425163300	53500	53500	53500	53500	479
273	20240119	165000	425163300	53500	53500	53500	53500	0
274	20240119	164900	425163300	53500	53500	53500	53500	0
275	20240119	164800	425163300	53500	53500	53500	53500	0
276	20240119	164700	425163300	53500	53500	53500	53500	0
277	20240119	164600	425163300	53500	53500	53500	53500	0
278	20240119	164500	425163300	53500	53500	53500	53500	0
279	20240119	164400	425163300	53500	53500	53500	53500	0
280	20240119	164300	425163300	53500	53500	53500	53500	0
281	20240119	164200	425163300	53500	53500	53500	53500	0
282	20240119	164100	425163300	53500	53500	53500	53500	0
283	20240119	164000	425163300	53500	53500	53500	53500	0
284	20240119	163900	425163300	53500	53500	53500	53500	0
285	20240119	163800	425163300	53500	53500	53500	53500	0
286	20240119	163700	425163300	53500	53500	53500	53500	0
287	20240119	163600	425163300	53500	53500	53500	53500	0
288	20240119	163500	425163300	53500	53500	53500	53500	0
289	20240119	163400	425163300	53500	53500	53500	53500	0
290	20240119	163300	425163300	53500	53500	53500	53500	0
291	20240119	163200	425163300	53500	53500	53500	53500	0
292	20240119	163100	425163300	53500	53500	53500	53500	0
293	20240119	163000	425163300	53500	53500	53500	53500	0
294	20240119	162900	425163300	53500	53500	53500	53500	0
295	20240119	162800	425163300	53500	53500	53500	53500	0
296	20240119	162700	425163300	53500	53500	53500	53500	0
297	20240119	162600	425163300	53500	53500	53500	53500	0
298	20240119	162500	425163300	53500	53500	53500	53500	0
299	20240119	162400	425163300	53500	53500	53500	53500	0
300	20240119	162300	425163300	53500	53500	53500	53500	0
301	20240119	162200	425163300	53500	53500	53500	53500	0
302	20240119	162100	425163300	53500	53500	53500	53500	479
303	20240119	162000	425163300	53500	53500	53500	53500	0
304	20240119	161900	425163300	53500	53500	53500	53500	0
305	20240119	161800	425163300	53500	53500	53500	53500	0
306	20240119	161700	425163300	53500	53500	53500	53500	0
307	20240119	161600	425163300	53500	53500	53500	53500	0
308	20240119	161500	425163300	53500	53500	53500	53500	0
309	20240119	161400	425163300	53500	53500	53500	53500	0
310	20240119	161300	425163300	53500	53500	53500	53500	0
311	20240119	161200	425163300	53500	53500	53500	53500	0
312	20240119	161100	425163300	53500	53500	53500	53500	0
313	20240119	161000	425163300	53500	53500	53500	53500	0
314	20240119	160900	425163300	53500	53500	53500	53500	0
315	20240119	160800	425163300	53500	53500	53500	53500	0
316	20240119	160700	425163300	53500	53500	53500	53500	0
317	20240119	160600	425163300	53500	53500	53500	53500	0
318	20240119	160500	425163300	53500	53500	53500	53500	0
319	20240119	160400	425163300	53500	53500	53500	53500	0
320	20240119	160300	425163300	53500	53500	53500	53500	0
321	20240119	160200	425163300	53500	53500	53500	53500	0
322	20240119	160100	425163300	53500	53500	53500	53500	0
323	20240119	160000	425163300	53500	53500	53500	53500	0
324	20240119	155900	425163300	53500	53500	53500	53500	0
325	20240119	155800	425163300	53500	53500	53500	53500	0
326	20240119	155700	425163300	53500	53500	53500	53500	0
327	20240119	155600	425163300	53500	53500	53500	53500	0
328	20240119	155500	425163300	53500	53500	53500	53500	0
329	20240119	155400	425163300	53500	53500	53500	53500	0
330	20240119	155300	425163300	53500	53500	53500	53500	0
331	20240119	155200	425163300	53500	53500	53500	53500	0
332	20240119	155100	425163300	53500	53500	53500	53500	479
333	20240119	155000	425163300	53500	53500	53500	53500	0
334	20240119	154900	425163300	53500	53500	53500	53500	0
335	20240119	154800	425163300	53500	53500	53500	53500	0
336	20240119	154700	425163300	53500	53500	53500	53500	0
337	20240119	154600	425163300	53500	53500	53500	53500	0
338	20240119	154500	425163300	53500	53500	53500	53500	0
339	20240119	154400	425163300	53500	53500	53500	53500	0
340	20240119	154300	425163300	53500	53500	53500	53500	0
341	20240119	154200	425163300	53500	53500	53500	53500	0
342	20240119	154100	425163300	53500	53500	53500	53500	0
343	20240119	154000	425163300	53500	53500	53500	53500	0
344	20240119	153900	425163300	53500	53500	53500	53500	0
345	20240119	153800	425163300	53500	53500	53500	53500	0
346	20240119	153700	425163300	53500	53500	53500	53500	0
347	20240119	153600	425163300	53500	53500	53500	53500	0
348	20240119	153500	425163300	53500	53500	53500	53500	0
349	20240119	153400	425163300	53500	53500	53500	53500	0
350	20240119	153300	425163300	53500	53500	53500	53500	0
351	20240119	153200	425163300	53500	53500	53500	53500	0
352	20240119	153100	425163300	53500	53500	53500	53500	0
353	20240119	153000	425163300	53500	53500	53500	53500	479
354	20240119	152900	399536800	53300	53300	53300	53300	0
355	20240119	152800	399536800	53300	53300	53300	53300	0
356	20240119	152700	399536800	53300	53300	53300	53300	0
357	20240119	152600	399536800	53300	53300	53300	53300	0
358	20240119	152500	399536800	53300	53300	53300	53300	0
359	20240119	152400	399536800	53300	53300	53300	53300	0
360	20240119	152300	399536800	53300	53300	53300	53300	0
361	20240119	152200	399536800	53300	53300	53300	53300	0
362	20240119	152100	399536800	53300	53300	53300	53300	0
363	20240119	152000	399536800	53300	53300	53300	53300	0
364	20240119	151900	399536800	53300	53200	53300	53200	93
365	20240119	151800	394588900	53400	53300	53400	53300	18
366	20240119	151700	393629200	53300	53300	53300	53300	25
367	20240119	151600	392296700	53400	53300	53400	53300	34
368	20240119	151500	390484400	53300	53300	53300	53300	100
369	20240119	151400	385154400	53400	53400	53400	53400	0
370	20240119	151300	385154400	53400	53400	53400	53400	4
371	20240119	151200	384940800	53500	53500	53500	53500	0
372	20240119	151100	384940800	53500	53500	53500	53500	1
373	20240119	151000	384887300	53400	53400	53400	53400	5
374	20240119	150900	384620300	53400	53400	53400	53400	21
375	20240119	150800	383498900	53300	53300	53300	53300	0
376	20240119	150700	383498900	53300	53300	53300	53300	0
377	20240119	150600	383498900	53300	53300	53300	53300	0
378	20240119	150500	383498900	53300	53300	53300	53300	0
379	20240119	150400	383498900	53300	53300	53300	53300	0
380	20240119	150300	383498900	53300	53400	53400	53300	60
381	20240119	150200	380295400	53500	53500	53500	53500	5
382	20240119	150100	380027900	53500	53500	53500	53500	0
383	20240119	150000	380027900	53500	53500	53500	53500	2
384	20240119	145900	379920900	53500	53500	53500	53500	11
385	20240119	145800	379332400	53500	53500	53500	53500	42
386	20240119	145700	377085400	53600	53600	53600	53600	0
387	20240119	145600	377085400	53600	53600	53600	53600	0
388	20240119	145500	377085400	53600	53600	53600	53600	10
389	20240119	145400	376549400	53600	53600	53600	53600	0
390	20240119	145300	376549400	53600	53600	53600	53600	10
391	20240119	145200	376013400	53600	53600	53600	53600	11
392	20240119	145100	375423800	53600	53600	53600	53600	0
393	20240119	145000	375423800	53600	53600	53600	53600	5
394	20240119	144900	375155800	53600	53600	53600	53600	0
395	20240119	144800	375155800	53600	53600	53600	53600	50
396	20240119	144700	372475800	53600	53600	53600	53600	0
397	20240119	144600	372475800	53600	53500	53600	53500	25
398	20240119	144500	371135900	53500	53500	53500	53500	1
399	20240119	144400	371082400	53400	53400	53400	53400	50
400	20240119	144300	368412400	53400	53400	53400	53400	0
401	20240119	144200	368412400	53400	53400	53400	53400	0
402	20240119	144100	368412400	53400	53400	53400	53400	0
403	20240119	144000	368412400	53400	53400	53400	53400	15
404	20240119	143900	367611400	53400	53400	53400	53400	0
405	20240119	143800	367611400	53400	53400	53400	53400	52
406	20240119	143700	364834600	53500	53500	53500	53500	0
407	20240119	143600	364834600	53500	53500	53500	53500	0
408	20240119	143500	364834600	53500	53500	53500	53500	0
409	20240119	143400	364834600	53500	53500	53500	53500	0
410	20240119	143300	364834600	53500	53500	53500	53500	0
411	20240119	143200	364834600	53500	53500	53500	53500	0
412	20240119	143100	364834600	53500	53500	53500	53500	0
413	20240119	143000	364834600	53500	53500	53500	53500	0
414	20240119	142900	364834600	53500	53500	53500	53500	0
415	20240119	142800	364834600	53500	53200	53500	53200	178
416	20240119	142700	355332000	53200	53200	53200	53200	10
417	20240119	142600	354800000	53100	53100	53100	53100	0
418	20240119	142500	354800000	53100	53100	53100	53100	33
419	20240119	142400	353047700	53100	53100	53100	53100	0
420	20240119	142300	353047700	53100	53100	53100	53100	193
421	20240119	142200	342799400	53200	53200	53200	53200	0
422	20240119	142100	342799400	53200	53200	53200	53200	1
423	20240119	142000	342746200	53200	53200	53200	53200	15
424	20240119	141900	341948200	53300	53300	53300	53300	17
425	20240119	141800	341042100	53200	53200	53200	53200	0
426	20240119	141700	341042100	53200	53200	53200	53200	21
427	20240119	141600	339924900	53200	53200	53200	53200	36
428	20240119	141500	338009700	53300	53300	53300	53300	100
429	20240119	141400	332679700	53300	53300	53300	53300	0
430	20240119	141300	332679700	53300	53300	53300	53300	175
431	20240119	141200	323352200	53300	53300	53300	53300	0
432	20240119	141100	323352200	53300	53300	53300	53300	0
433	20240119	141000	323352200	53300	53300	53300	53300	115
434	20240119	140900	317222700	53300	53300	53300	53300	0
435	20240119	140800	317222700	53300	53300	53300	53300	10
436	20240119	140700	316689700	53400	53300	53400	53300	7
437	20240119	140600	316316100	53300	53300	53300	53300	10
438	20240119	140500	315783100	53400	53400	53400	53400	3
439	20240119	140400	315622900	53400	53400	53400	53400	17
440	20240119	140300	314715100	53400	53400	53400	53400	0
441	20240119	140200	314715100	53400	53500	53500	53400	217
442	20240119	140100	303119300	53600	53600	53600	53600	1
443	20240119	140000	303065700	53600	53600	53600	53600	0
444	20240119	135900	303065700	53600	53600	53600	53600	0
445	20240119	135800	303065700	53600	53600	53600	53600	0
446	20240119	135700	303065700	53600	53600	53600	53600	0
447	20240119	135600	303065700	53600	53600	53600	53600	9
448	20240119	135500	302583300	53600	53600	53600	53600	0
449	20240119	135400	302583300	53600	53600	53600	53600	105
450	20240119	135300	296955300	54100	54100	54100	54100	0
451	20240119	135200	296955300	54100	54100	54100	54100	0
452	20240119	135100	296955300	54100	54100	54100	54100	0
453	20240119	135000	296955300	54100	54100	54100	54100	1
454	20240119	134900	296901200	53700	53700	53700	53700	0
455	20240119	134800	296901200	53700	53700	53700	53700	0
456	20240119	134700	296901200	53700	53700	53700	53700	10
457	20240119	134600	296364200	53700	53700	53700	53700	0
458	20240119	134500	296364200	53700	53700	53700	53700	0
459	20240119	134400	296364200	53700	53700	53700	53700	202
460	20240119	134300	285516800	53800	53800	53800	53800	188
461	20240119	134200	275402400	53800	53800	53800	53800	0
462	20240119	134100	275402400	53800	53800	53800	53800	0
463	20240119	134000	275402400	53800	53800	53800	53800	27
464	20240119	133900	273949800	53800	53800	53800	53800	0
465	20240119	133800	273949800	53800	53800	53800	53800	0
466	20240119	133700	273949800	53800	53800	53800	53800	30
467	20240119	133600	272335800	53900	53900	53900	53900	0
468	20240119	133500	272335800	53900	53900	53900	53900	0
469	20240119	133400	272335800	53900	53900	53900	53900	0
470	20240119	133300	272335800	53900	53900	53900	53900	0
471	20240119	133200	272335800	53900	53900	53900	53900	0
472	20240119	133100	272335800	53900	53900	53900	53900	0
473	20240119	133000	272335800	53900	53900	53900	53900	0
474	20240119	132900	272335800	53900	53900	53900	53900	0
475	20240119	132800	272335800	53900	53900	53900	53900	0
476	20240119	132700	272335800	53900	53900	53900	53900	0
477	20240119	132600	272335800	53900	53900	53900	53900	0
478	20240119	132500	272335800	53900	53900	53900	53900	162
479	20240119	132400	263604000	53900	53900	53900	53900	0
480	20240119	132300	263604000	53900	53900	53900	53900	10
481	20240119	132200	263065000	54000	54000	54000	54000	0
482	20240119	132100	263065000	54000	54000	54000	54000	0
483	20240119	132000	263065000	54000	54000	54000	54000	0
484	20240119	131900	263065000	54000	54000	54000	54000	0
485	20240119	131800	263065000	54000	54000	54000	54000	0
486	20240119	131700	263065000	54000	54000	54000	54000	0
487	20240119	131600	263065000	54000	54000	54000	54000	0
488	20240119	131500	263065000	54000	54000	54000	54000	0
489	20240119	131400	263065000	54000	54000	54000	54000	0
490	20240119	131300	263065000	54000	54000	54000	54000	0
491	20240119	131200	263065000	54000	54000	54000	54000	1
492	20240119	131100	263011000	54000	54000	54000	54000	0
493	20240119	131000	263011000	54000	54000	54000	54000	0
494	20240119	130900	263011000	54000	54000	54000	54000	193
495	20240119	130800	252589000	54000	54000	54000	54000	0
496	20240119	130700	252589000	54000	54000	54000	54000	0
497	20240119	130600	252589000	54000	54000	54000	54000	0
498	20240119	130500	252589000	54000	54000	54000	54000	0
499	20240119	130400	252589000	54000	53900	54000	53900	22
500	20240119	130300	251401900	53700	53700	53700	53700	0
501	20240119	130200	251401900	53700	53700	53700	53700	0
502	20240119	130100	251401900	53700	53700	53700	53700	0
503	20240119	130000	251401900	53700	53700	53700	53700	0
504	20240119	125900	251401900	53700	53700	53700	53700	19
505	20240119	125800	250381600	53700	53700	53700	53700	0
506	20240119	125700	250381600	53700	53700	53700	53700	1
507	20240119	125600	250327900	53700	53700	53700	53700	0
508	20240119	125500	250327900	53700	53700	53700	53700	5
509	20240119	125400	250059400	53700	53700	53700	53700	0
510	20240119	125300	250059400	53700	53700	53700	53700	0
511	20240119	125200	250059400	53700	53700	53700	53700	0
512	20240119	125100	250059400	53700	53700	53700	53700	3
513	20240119	125000	249898300	54100	54100	54100	54100	0
514	20240119	124900	249898300	54100	54100	54100	54100	0
515	20240119	124800	249898300	54100	54100	54100	54100	0
516	20240119	124700	249898300	54100	54100	54100	54100	0
517	20240119	124600	249898300	54100	54100	54100	54100	0
518	20240119	124500	249898300	54100	54100	54100	54100	0
519	20240119	124400	249898300	54100	54100	54100	54100	0
520	20240119	124300	249898300	54100	54100	54100	54100	0
521	20240119	124200	249898300	54100	54100	54100	54100	0
522	20240119	124100	249898300	54100	54100	54100	54100	0
523	20240119	124000	249898300	54100	53900	54200	53900	185
524	20240119	123900	239885700	53900	53900	53900	53900	0
525	20240119	123800	239885700	53900	53800	53900	53800	140
526	20240119	123700	232340900	53900	53900	53900	53900	0
527	20240119	123600	232340900	53900	53900	53900	53900	0
528	20240119	123500	232340900	53900	53900	53900	53900	0
529	20240119	123400	232340900	53900	53900	53900	53900	0
530	20240119	123300	232340900	53900	53900	53900	53900	0
531	20240119	123200	232340900	53900	53900	53900	53900	0
532	20240119	123100	232340900	53900	53900	53900	53900	0
533	20240119	123000	232340900	53900	53900	53900	53900	0
534	20240119	122900	232340900	53900	53900	53900	53900	0
535	20240119	122800	232340900	53900	53900	53900	53900	0
536	20240119	122700	232340900	53900	53900	53900	53900	0
537	20240119	122600	232340900	53900	53900	53900	53900	0
538	20240119	122500	232340900	53900	53900	53900	53900	0
539	20240119	122400	232340900	53900	53900	53900	53900	0
540	20240119	122300	232340900	53900	53400	53900	53400	690
541	20240119	122200	195261500	53300	53400	53400	53300	106
542	20240119	122100	189606600	53300	53300	53300	53300	0
543	20240119	122000	189606600	53300	53300	53300	53300	0
544	20240119	121900	189606600	53300	53300	53300	53300	0
545	20240119	121800	189606600	53300	53300	53300	53300	0
546	20240119	121700	189606600	53300	53300	53300	53300	0
547	20240119	121600	189606600	53300	53300	53300	53300	0
548	20240119	121500	189606600	53300	53300	53300	53300	18
549	20240119	121400	188647200	53300	53300	53300	53300	0
550	20240119	121300	188647200	53300	53300	53300	53300	1
551	20240119	121200	188593900	53300	53300	53300	53300	36
552	20240119	121100	186675100	53400	53400	53400	53400	1
553	20240119	121000	186621700	53400	53400	53400	53400	0
554	20240119	120900	186621700	53400	53400	53400	53400	0
555	20240119	120800	186621700	53400	53400	53400	53400	9
556	20240119	120700	186141100	53400	53400	53400	53400	0
557	20240119	120600	186141100	53400	53400	53400	53400	0
558	20240119	120500	186141100	53400	53400	53400	53400	0
559	20240119	120400	186141100	53400	53400	53400	53400	0
560	20240119	120300	186141100	53400	53400	53400	53400	0
561	20240119	120200	186141100	53400	53400	53400	53400	0
562	20240119	120100	186141100	53400	53400	53400	53400	0
563	20240119	120000	186141100	53400	53400	53400	53400	0
564	20240119	115900	186141100	53400	53400	53400	53400	257
565	20240119	115800	172417300	53400	53400	53400	53400	0
566	20240119	115700	172417300	53400	53400	53400	53400	91
567	20240119	115600	167557900	53500	53500	53500	53500	0
568	20240119	115500	167557900	53500	53500	53500	53500	116
569	20240119	115400	161351900	53500	53500	53500	53500	0
570	20240119	115300	161351900	53500	53500	53500	53500	1
571	20240119	115200	161298400	53400	53400	53400	53400	10
572	20240119	115100	160764400	53400	53400	53400	53400	0
573	20240119	115000	160764400	53400	53400	53400	53400	0
574	20240119	114900	160764400	53400	53500	53500	53400	168
575	20240119	114800	151784000	53600	53600	53600	53600	2
576	20240119	114700	151676800	53600	53600	53600	53600	0
577	20240119	114600	151676800	53600	53600	53600	53600	1
578	20240119	114500	151623200	53600	53600	53600	53600	23
579	20240119	114400	150390400	53600	53600	53600	53600	0
580	20240119	114300	150390400	53600	53600	53600	53600	30
581	20240119	114200	148782400	53700	53700	53700	53700	0
582	20240119	114100	148782400	53700	53700	53700	53700	0
583	20240119	114000	148782400	53700	53700	53700	53700	0
584	20240119	113900	148782400	53700	53700	53700	53700	1
585	20240119	113800	148728700	53700	53700	53700	53700	0
586	20240119	113700	148728700	53700	53700	53700	53700	108
587	20240119	113600	142929100	53800	53800	53800	53800	42
588	20240119	113500	140669500	53800	53800	53800	53800	0
589	20240119	113400	140669500	53800	53800	53800	53800	21
590	20240119	113300	139539700	53800	53800	53800	53800	0
591	20240119	113200	139539700	53800	53800	53800	53800	0
592	20240119	113100	139539700	53800	53800	53800	53800	0
593	20240119	113000	139539700	53800	53800	53800	53800	0
594	20240119	112900	139539700	53800	53800	53800	53800	0
595	20240119	112800	139539700	53800	53800	53800	53800	0
596	20240119	112700	139539700	53800	53800	53800	53800	0
597	20240119	112600	139539700	53800	53800	53800	53800	0
598	20240119	112500	139539700	53800	53800	53800	53800	0
599	20240119	112400	139539700	53800	53800	53800	53800	0
600	20240119	112300	139539700	53800	53800	53800	53800	0
601	20240119	112200	139539700	53800	53800	53800	53800	0
602	20240119	112100	139539700	53800	53800	53800	53800	0
603	20240119	112000	139539700	53800	53800	53800	53800	0
604	20240119	111900	139539700	53800	53800	53800	53800	0
605	20240119	111800	139539700	53800	53800	53800	53800	0
606	20240119	111700	139539700	53800	53800	53800	53800	0
607	20240119	111600	139539700	53800	53800	53800	53800	0
608	20240119	111500	139539700	53800	53800	53800	53800	0
609	20240119	111400	139539700	53800	53800	53800	53800	0
610	20240119	111300	139539700	53800	53800	53800	53800	0
611	20240119	111200	139539700	53800	53800	53800	53800	0
612	20240119	111100	139539700	53800	53800	53800	53800	1
613	20240119	111000	139485900	53700	53700	53700	53700	0
614	20240119	110900	139485900	53700	53700	53700	53700	0
615	20240119	110800	139485900	53700	53700	53700	53700	0
616	20240119	110700	139485900	53700	53700	53700	53700	0
617	20240119	110600	139485900	53700	53700	53700	53700	0
618	20240119	110500	139485900	53700	53700	53700	53700	0
619	20240119	110400	139485900	53700	53700	53700	53700	10
620	20240119	110300	138948900	53600	53600	53600	53600	0
621	20240119	110200	138948900	53600	53600	53600	53600	0
622	20240119	110100	138948900	53600	53600	53600	53600	0
623	20240119	110000	138948900	53600	53600	53600	53600	0
624	20240119	105900	138948900	53600	53600	53600	53600	0
625	20240119	105800	138948900	53600	53600	53600	53600	0
626	20240119	105700	138948900	53600	53600	53600	53600	0
627	20240119	105600	138948900	53600	53600	53600	53600	0
628	20240119	105500	138948900	53600	53600	53600	53600	35
629	20240119	105400	137072900	53600	53600	53600	53600	0
630	20240119	105300	137072900	53600	53600	53600	53600	0
631	20240119	105200	137072900	53600	53600	53600	53600	0
632	20240119	105100	137072900	53600	53800	53800	53600	372
633	20240119	105000	117076600	53900	53900	53900	53900	103
634	20240119	104900	111524900	54000	54000	54000	54000	0
635	20240119	104800	111524900	54000	54000	54000	54000	0
636	20240119	104700	111524900	54000	54000	54000	54000	21
637	20240119	104600	110390900	54100	54200	54200	54100	102
638	20240119	104500	104862600	54100	54100	54100	54100	0
639	20240119	104400	104862600	54100	54100	54100	54100	0
640	20240119	104300	104862600	54100	54100	54100	54100	0
641	20240119	104200	104862600	54100	54100	54100	54100	1
642	20240119	104100	104808500	53900	53900	53900	53900	0
643	20240119	104000	104808500	53900	53900	53900	53900	0
644	20240119	103900	104808500	53900	53900	53900	53900	0
645	20240119	103800	104808500	53900	53900	53900	53900	0
646	20240119	103700	104808500	53900	53900	53900	53900	0
647	20240119	103600	104808500	53900	53900	53900	53900	1
648	20240119	103500	104754600	53800	53800	53800	53800	0
649	20240119	103400	104754600	53800	53800	53800	53800	0
650	20240119	103300	104754600	53800	53800	53800	53800	0
651	20240119	103200	104754600	53800	53800	53800	53800	0
652	20240119	103100	104754600	53800	53800	53800	53800	0
653	20240119	103000	104754600	53800	53800	53800	53800	0
654	20240119	102900	104754600	53800	53800	53800	53800	1
655	20240119	102800	104700800	54200	54200	54200	54200	0
656	20240119	102700	104700800	54200	54200	54200	54200	0
657	20240119	102600	104700800	54200	54200	54200	54200	0
658	20240119	102500	104700800	54200	54200	54200	54200	0
659	20240119	102400	104700800	54200	54200	54200	53800	99
660	20240119	102300	99336200	53900	53900	53900	53900	26
661	20240119	102200	97934800	53800	53800	53800	53800	0
662	20240119	102100	97934800	53800	53800	53800	53800	1
663	20240119	102000	97881000	54300	54300	54300	54300	0
664	20240119	101900	97881000	54300	54200	54300	54200	10
665	20240119	101800	97338200	54300	54300	54300	54300	0
666	20240119	101700	97338200	54300	54100	54300	54100	32
667	20240119	101600	95604000	54000	54000	54000	54000	32
668	20240119	101500	93876000	53700	53700	53700	53700	0
669	20240119	101400	93876000	53700	53700	53700	53700	0
670	20240119	101300	93876000	53700	53700	53700	53700	0
671	20240119	101200	93876000	53700	53700	53700	53700	0
672	20240119	101100	93876000	53700	53800	53800	53700	14
673	20240119	101000	93124100	54000	54000	54000	54000	0
674	20240119	100900	93124100	54000	54000	54000	54000	0
675	20240119	100800	93124100	54000	54000	54000	54000	0
676	20240119	100700	93124100	54000	54000	54000	54000	1
677	20240119	100600	93070100	54100	54100	54100	54100	0
678	20240119	100500	93070100	54100	54100	54100	54100	0
679	20240119	100400	93070100	54100	54100	54100	54100	0
680	20240119	100300	93070100	54100	54100	54100	54100	1
681	20240119	100200	93016000	54100	54100	54100	54100	0
682	20240119	100100	93016000	54100	54100	54100	54100	1
683	20240119	100000	92961900	54100	54100	54100	54100	1
684	20240119	095900	92907800	54000	54000	54000	54000	0
685	20240119	095800	92907800	54000	54000	54000	54000	40
686	20240119	095700	90747800	54200	54200	54200	54200	0
687	20240119	095600	90747800	54200	54200	54200	54200	0
688	20240119	095500	90747800	54200	54200	54200	54200	0
689	20240119	095400	90747800	54200	54200	54200	54200	0
690	20240119	095300	90747800	54200	54200	54200	54200	6
691	20240119	095200	90422600	54200	54200	54200	54200	0
692	20240119	095100	90422600	54200	53800	54200	53700	183
693	20240119	095000	80591800	53700	53700	53700	53700	0
694	20240119	094900	80591800	53700	53700	53700	53700	0
695	20240119	094800	80591800	53700	54000	54000	53700	100
696	20240119	094700	75208300	53900	53900	53900	53900	0
697	20240119	094600	75208300	53900	53900	53900	53900	0
698	20240119	094500	75208300	53900	53900	53900	53900	0
699	20240119	094400	75208300	53900	54000	54000	53900	100
700	20240119	094300	69813000	54400	54400	54400	54400	20
701	20240119	094200	68725000	54400	54400	54400	54400	0
702	20240119	094100	68725000	54400	54400	54400	54400	0
703	20240119	094000	68725000	54400	54400	54400	54400	0
704	20240119	093900	68725000	54400	54400	54400	54400	1
705	20240119	093800	68670600	53900	53900	53900	53900	0
706	20240119	093700	68670600	53900	53900	53900	53900	6
707	20240119	093600	68347200	53900	53900	53900	53900	0
708	20240119	093500	68347200	53900	54000	54000	53900	40
709	20240119	093400	66190200	54100	54100	54100	54100	0
710	20240119	093300	66190200	54100	54100	54100	54100	0
711	20240119	093200	66190200	54100	54100	54100	54100	0
712	20240119	093100	66190200	54100	54100	54100	54100	10
713	20240119	093000	65649200	54000	54000	54000	54000	50
714	20240119	092900	62949200	54000	54000	54000	54000	14
715	20240119	092800	62193200	54000	54000	54000	54000	29
716	20240119	092700	60627200	54000	54100	54100	54000	100
717	20240119	092600	55226800	54000	54000	54000	54000	0
718	20240119	092500	55226800	54000	54300	54300	54000	100
719	20240119	092400	49817500	54300	54300	54300	54300	13
720	20240119	092300	49111600	54400	54400	54400	54400	33
721	20240119	092200	47316400	54700	54700	54700	54700	0
722	20240119	092100	47316400	54700	54700	54700	54700	1
723	20240119	092000	47261700	54400	54400	54400	54400	0
724	20240119	091900	47261700	54400	54700	54700	54400	35
725	20240119	091800	45355300	54900	54900	54900	54900	0
726	20240119	091700	45355300	54900	54900	54900	54900	2
727	20240119	091600	45245500	54800	54700	54800	54700	124
728	20240119	091500	38454600	54700	54700	54700	54700	31
729	20240119	091400	36758900	54600	54400	54600	54400	238
730	20240119	091300	23810900	54200	54400	54400	54200	25
731	20240119	091200	22455700	54600	54600	54600	54600	20
732	20240119	091100	21363700	54700	54700	54700	54700	300
733	20240119	091000	4953700	54700	54700	54700	54700	19
734	20240119	090900	3914400	54700	54700	54700	54700	0
735	20240119	090800	3914400	54700	54700	54700	54700	10
736	20240119	090700	3367400	54700	54700	54700	54700	8
737	20240119	090600	2929800	54200	54200	54200	54200	0
738	20240119	090500	2929800	54200	54200	54200	54200	0
739	20240119	090400	2929800	54200	54200	54200	54200	0
740	20240119	090300	2929800	54200	54300	54300	54200	50
741	20240119	090200	216800	54200	54200	54200	54200	0
742	20240119	090100	216800	54200	54200	54200	54200	0
743	20240119	090000	216800	54200	54200	54200	54200	4