KissMeData/357550/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	212200	486580000	54600	54600	54600	54600	50
3	20240108	212100	486580000	54600	54600	54600	54600	0
4	20240108	212000	486580000	54600	54600	54600	54600	0
5	20240108	211900	486580000	54600	54600	54600	54600	0
6	20240108	211800	486580000	54600	54600	54600	54600	0
7	20240108	211700	486580000	54600	54600	54600	54600	0
8	20240108	211600	486580000	54600	54600	54600	54600	0
9	20240108	211500	486580000	54600	54600	54600	54600	0
10	20240108	211400	486580000	54600	54600	54600	54600	0
11	20240108	211300	486580000	54600	54600	54600	54600	0
12	20240108	211200	486580000	54600	54600	54600	54600	0
13	20240108	211100	486580000	54600	54600	54600	54600	0
14	20240108	211000	486580000	54600	54600	54600	54600	0
15	20240108	210900	486580000	54600	54600	54600	54600	0
16	20240108	210800	486580000	54600	54600	54600	54600	0
17	20240108	210700	486580000	54600	54600	54600	54600	0
18	20240108	210600	486580000	54600	54600	54600	54600	0
19	20240108	210500	486580000	54600	54600	54600	54600	0
20	20240108	210400	486580000	54600	54600	54600	54600	0
21	20240108	210300	486580000	54600	54600	54600	54600	0
22	20240108	210200	486580000	54600	54600	54600	54600	0
23	20240108	210100	486580000	54600	54600	54600	54600	0
24	20240108	210000	486580000	54600	54600	54600	54600	0
25	20240108	205900	486580000	54600	54600	54600	54600	0
26	20240108	205800	486580000	54600	54600	54600	54600	0
27	20240108	205700	486580000	54600	54600	54600	54600	0
28	20240108	205600	486580000	54600	54600	54600	54600	0
29	20240108	205500	486580000	54600	54600	54600	54600	0
30	20240108	205400	486580000	54600	54600	54600	54600	0
31	20240108	205300	486580000	54600	54600	54600	54600	0
32	20240108	205200	486580000	54600	54600	54600	54600	50
33	20240108	205100	486580000	54600	54600	54600	54600	0
34	20240108	205000	486580000	54600	54600	54600	54600	0
35	20240108	204900	486580000	54600	54600	54600	54600	0
36	20240108	204800	486580000	54600	54600	54600	54600	0
37	20240108	204700	486580000	54600	54600	54600	54600	0
38	20240108	204600	486580000	54600	54600	54600	54600	0
39	20240108	204500	486580000	54600	54600	54600	54600	0
40	20240108	204400	486580000	54600	54600	54600	54600	0
41	20240108	204300	486580000	54600	54600	54600	54600	0
42	20240108	204200	486580000	54600	54600	54600	54600	0
43	20240108	204100	486580000	54600	54600	54600	54600	0
44	20240108	204000	486580000	54600	54600	54600	54600	0
45	20240108	203900	486580000	54600	54600	54600	54600	0
46	20240108	203800	486580000	54600	54600	54600	54600	0
47	20240108	203700	486580000	54600	54600	54600	54600	0
48	20240108	203600	486580000	54600	54600	54600	54600	0
49	20240108	203500	486580000	54600	54600	54600	54600	0
50	20240108	203400	486580000	54600	54600	54600	54600	0
51	20240108	203300	486580000	54600	54600	54600	54600	0
52	20240108	203200	486580000	54600	54600	54600	54600	0
53	20240108	203100	486580000	54600	54600	54600	54600	0
54	20240108	203000	486580000	54600	54600	54600	54600	0
55	20240108	202900	486580000	54600	54600	54600	54600	0
56	20240108	202800	486580000	54600	54600	54600	54600	0
57	20240108	202700	486580000	54600	54600	54600	54600	0
58	20240108	202600	486580000	54600	54600	54600	54600	0
59	20240108	202500	486580000	54600	54600	54600	54600	0
60	20240108	202400	486580000	54600	54600	54600	54600	0
61	20240108	202300	486580000	54600	54600	54600	54600	0
62	20240108	202200	486580000	54600	54600	54600	54600	50
63	20240108	202100	486580000	54600	54600	54600	54600	0
64	20240108	202000	486580000	54600	54600	54600	54600	0
65	20240108	201900	486580000	54600	54600	54600	54600	0
66	20240108	201800	486580000	54600	54600	54600	54600	0
67	20240108	201700	486580000	54600	54600	54600	54600	0
68	20240108	201600	486580000	54600	54600	54600	54600	0
69	20240108	201500	486580000	54600	54600	54600	54600	0
70	20240108	201400	486580000	54600	54600	54600	54600	0
71	20240108	201300	486580000	54600	54600	54600	54600	0
72	20240108	201200	486580000	54600	54600	54600	54600	0
73	20240108	201100	486580000	54600	54600	54600	54600	0
74	20240108	201000	486580000	54600	54600	54600	54600	0
75	20240108	200900	486580000	54600	54600	54600	54600	0
76	20240108	200800	486580000	54600	54600	54600	54600	0
77	20240108	200700	486580000	54600	54600	54600	54600	0
78	20240108	200600	486580000	54600	54600	54600	54600	0
79	20240108	200500	486580000	54600	54600	54600	54600	0
80	20240108	200400	486580000	54600	54600	54600	54600	0
81	20240108	200300	486580000	54600	54600	54600	54600	0
82	20240108	200200	486580000	54600	54600	54600	54600	0
83	20240108	200100	486580000	54600	54600	54600	54600	0
84	20240108	200000	486580000	54600	54600	54600	54600	0
85	20240108	195900	486580000	54600	54600	54600	54600	0
86	20240108	195800	486580000	54600	54600	54600	54600	0
87	20240108	195700	486580000	54600	54600	54600	54600	0
88	20240108	195600	486580000	54600	54600	54600	54600	0
89	20240108	195500	486580000	54600	54600	54600	54600	0
90	20240108	195400	486580000	54600	54600	54600	54600	0
91	20240108	195300	486580000	54600	54600	54600	54600	0
92	20240108	195200	486580000	54600	54600	54600	54600	50
93	20240108	195100	486580000	54600	54600	54600	54600	0
94	20240108	195000	486580000	54600	54600	54600	54600	0
95	20240108	194900	486580000	54600	54600	54600	54600	0
96	20240108	194800	486580000	54600	54600	54600	54600	0
97	20240108	194700	486580000	54600	54600	54600	54600	0
98	20240108	194600	486580000	54600	54600	54600	54600	0
99	20240108	194500	486580000	54600	54600	54600	54600	0
100	20240108	194400	486580000	54600	54600	54600	54600	0
101	20240108	194300	486580000	54600	54600	54600	54600	0
102	20240108	194200	486580000	54600	54600	54600	54600	0
103	20240108	194100	486580000	54600	54600	54600	54600	0
104	20240108	194000	486580000	54600	54600	54600	54600	0
105	20240108	193900	486580000	54600	54600	54600	54600	0
106	20240108	193800	486580000	54600	54600	54600	54600	0
107	20240108	193700	486580000	54600	54600	54600	54600	0
108	20240108	193600	486580000	54600	54600	54600	54600	0
109	20240108	193500	486580000	54600	54600	54600	54600	0
110	20240108	193400	486580000	54600	54600	54600	54600	0
111	20240108	193300	486580000	54600	54600	54600	54600	0
112	20240108	193200	486580000	54600	54600	54600	54600	0
113	20240108	193100	486580000	54600	54600	54600	54600	0
114	20240108	193000	486580000	54600	54600	54600	54600	0
115	20240108	192900	486580000	54600	54600	54600	54600	0
116	20240108	192800	486580000	54600	54600	54600	54600	0
117	20240108	192700	486580000	54600	54600	54600	54600	0
118	20240108	192600	486580000	54600	54600	54600	54600	0
119	20240108	192500	486580000	54600	54600	54600	54600	0
120	20240108	192400	486580000	54600	54600	54600	54600	0
121	20240108	192300	486580000	54600	54600	54600	54600	0
122	20240108	192200	486580000	54600	54600	54600	54600	50
123	20240108	192100	486580000	54600	54600	54600	54600	0
124	20240108	192000	486580000	54600	54600	54600	54600	0
125	20240108	191900	486580000	54600	54600	54600	54600	0
126	20240108	191800	486580000	54600	54600	54600	54600	0
127	20240108	191700	486580000	54600	54600	54600	54600	0
128	20240108	191600	486580000	54600	54600	54600	54600	0
129	20240108	191500	486580000	54600	54600	54600	54600	0
130	20240108	191400	486580000	54600	54600	54600	54600	0
131	20240108	191300	486580000	54600	54600	54600	54600	0
132	20240108	191200	486580000	54600	54600	54600	54600	0
133	20240108	191100	486580000	54600	54600	54600	54600	0
134	20240108	191000	486580000	54600	54600	54600	54600	0
135	20240108	190900	486580000	54600	54600	54600	54600	0
136	20240108	190800	486580000	54600	54600	54600	54600	0
137	20240108	190700	486580000	54600	54600	54600	54600	0
138	20240108	190600	486580000	54600	54600	54600	54600	0
139	20240108	190500	486580000	54600	54600	54600	54600	0
140	20240108	190400	486580000	54600	54600	54600	54600	0
141	20240108	190300	486580000	54600	54600	54600	54600	0
142	20240108	190200	486580000	54600	54600	54600	54600	0
143	20240108	190100	486580000	54600	54600	54600	54600	0
144	20240108	190000	486580000	54600	54600	54600	54600	0
145	20240108	185900	486580000	54600	54600	54600	54600	0
146	20240108	185800	486580000	54600	54600	54600	54600	0
147	20240108	185700	486580000	54600	54600	54600	54600	0
148	20240108	185600	486580000	54600	54600	54600	54600	0
149	20240108	185500	486580000	54600	54600	54600	54600	0
150	20240108	185400	486580000	54600	54600	54600	54600	0
151	20240108	185300	486580000	54600	54600	54600	54600	0
152	20240108	185200	486580000	54600	54600	54600	54600	50
153	20240108	185100	486580000	54600	54600	54600	54600	0
154	20240108	185000	486580000	54600	54600	54600	54600	0
155	20240108	184900	486580000	54600	54600	54600	54600	0
156	20240108	184800	486580000	54600	54600	54600	54600	0
157	20240108	184700	486580000	54600	54600	54600	54600	0
158	20240108	184600	486580000	54600	54600	54600	54600	0
159	20240108	184500	486580000	54600	54600	54600	54600	0
160	20240108	184400	486580000	54600	54600	54600	54600	0
161	20240108	184300	486580000	54600	54600	54600	54600	0
162	20240108	184200	486580000	54600	54600	54600	54600	0
163	20240108	184100	486580000	54600	54600	54600	54600	0
164	20240108	184000	486580000	54600	54600	54600	54600	0
165	20240108	183900	486580000	54600	54600	54600	54600	0
166	20240108	183800	486580000	54600	54600	54600	54600	0
167	20240108	183700	486580000	54600	54600	54600	54600	0
168	20240108	183600	486580000	54600	54600	54600	54600	0
169	20240108	183500	486580000	54600	54600	54600	54600	0
170	20240108	183400	486580000	54600	54600	54600	54600	0
171	20240108	183300	486580000	54600	54600	54600	54600	0
172	20240108	183200	486580000	54600	54600	54600	54600	0
173	20240108	183100	486580000	54600	54600	54600	54600	0
174	20240108	183000	486580000	54600	54600	54600	54600	0
175	20240108	182900	486580000	54600	54600	54600	54600	0
176	20240108	182800	486580000	54600	54600	54600	54600	0
177	20240108	182700	486580000	54600	54600	54600	54600	0
178	20240108	182600	486580000	54600	54600	54600	54600	0
179	20240108	182500	486580000	54600	54600	54600	54600	0
180	20240108	182400	486580000	54600	54600	54600	54600	0
181	20240108	182300	486580000	54600	54600	54600	54600	0
182	20240108	182200	486580000	54600	54600	54600	54600	50
183	20240108	182100	486580000	54600	54600	54600	54600	0
184	20240108	182000	486580000	54600	54600	54600	54600	0
185	20240108	181900	486580000	54600	54600	54600	54600	0
186	20240108	181800	486580000	54600	54600	54600	54600	0
187	20240108	181700	486580000	54600	54600	54600	54600	0
188	20240108	181600	486580000	54600	54600	54600	54600	0
189	20240108	181500	486580000	54600	54600	54600	54600	0
190	20240108	181400	486580000	54600	54600	54600	54600	0
191	20240108	181300	486580000	54600	54600	54600	54600	0
192	20240108	181200	486580000	54600	54600	54600	54600	0
193	20240108	181100	486580000	54600	54600	54600	54600	0
194	20240108	181000	486580000	54600	54600	54600	54600	0
195	20240108	180900	486580000	54600	54600	54600	54600	0
196	20240108	180800	486580000	54600	54600	54600	54600	0
197	20240108	180700	486580000	54600	54600	54600	54600	0
198	20240108	180600	486580000	54600	54600	54600	54600	0
199	20240108	180500	486580000	54600	54600	54600	54600	0
200	20240108	180400	486580000	54600	54600	54600	54600	0
201	20240108	180300	486580000	54600	54600	54600	54600	0
202	20240108	180200	486580000	54600	54600	54600	54600	0
203	20240108	180100	486580000	54600	54600	54600	54600	0
204	20240108	180000	486580000	54600	54600	54600	54600	0
205	20240108	175900	486580000	54600	54600	54600	54600	0
206	20240108	175800	486580000	54600	54600	54600	54600	0
207	20240108	175700	486580000	54600	54600	54600	54600	0
208	20240108	175600	486580000	54600	54600	54600	54600	0
209	20240108	175500	486580000	54600	54600	54600	54600	0
210	20240108	175400	486580000	54600	54600	54600	54600	0
211	20240108	175300	486580000	54600	54600	54600	54600	0
212	20240108	175200	486580000	54600	54600	54600	54600	50
213	20240108	175100	486580000	54600	54600	54600	54600	0
214	20240108	175000	486580000	54600	54600	54600	54600	0
215	20240108	174900	486580000	54600	54600	54600	54600	0
216	20240108	174800	486580000	54600	54600	54600	54600	0
217	20240108	174700	486580000	54600	54600	54600	54600	0
218	20240108	174600	486580000	54600	54600	54600	54600	0
219	20240108	174500	486580000	54600	54600	54600	54600	0
220	20240108	174400	486580000	54600	54600	54600	54600	0
221	20240108	174300	486580000	54600	54600	54600	54600	0
222	20240108	174200	486580000	54600	54600	54600	54600	0
223	20240108	174100	486580000	54600	54600	54600	54600	0
224	20240108	174000	486580000	54600	54600	54600	54600	0
225	20240108	173900	486580000	54600	54600	54600	54600	0
226	20240108	173800	486580000	54600	54600	54600	54600	0
227	20240108	173700	486580000	54600	54600	54600	54600	0
228	20240108	173600	486580000	54600	54600	54600	54600	0
229	20240108	173500	486580000	54600	54600	54600	54600	0
230	20240108	173400	486580000	54600	54600	54600	54600	0
231	20240108	173300	486580000	54600	54600	54600	54600	0
232	20240108	173200	486580000	54600	54600	54600	54600	0
233	20240108	173100	486580000	54600	54600	54600	54600	0
234	20240108	173000	486580000	54600	54600	54600	54600	0
235	20240108	172900	486580000	54600	54600	54600	54600	0
236	20240108	172800	486580000	54600	54600	54600	54600	0
237	20240108	172700	486580000	54600	54600	54600	54600	0
238	20240108	172600	486580000	54600	54600	54600	54600	0
239	20240108	172500	486580000	54600	54600	54600	54600	0
240	20240108	172400	486580000	54600	54600	54600	54600	0
241	20240108	172300	486580000	54600	54600	54600	54600	0
242	20240108	172200	486580000	54600	54600	54600	54600	50
243	20240108	172100	486580000	54600	54600	54600	54600	0
244	20240108	172000	486580000	54600	54600	54600	54600	0
245	20240108	171900	486580000	54600	54600	54600	54600	0
246	20240108	171800	486580000	54600	54600	54600	54600	0
247	20240108	171700	486580000	54600	54600	54600	54600	0
248	20240108	171600	486580000	54600	54600	54600	54600	0
249	20240108	171500	486580000	54600	54600	54600	54600	0
250	20240108	171400	486580000	54600	54600	54600	54600	0
251	20240108	171300	486580000	54600	54600	54600	54600	0
252	20240108	171200	486580000	54600	54600	54600	54600	0
253	20240108	171100	486580000	54600	54600	54600	54600	0
254	20240108	171000	486580000	54600	54600	54600	54600	0
255	20240108	170900	486580000	54600	54600	54600	54600	0
256	20240108	170800	486580000	54600	54600	54600	54600	0
257	20240108	170700	486580000	54600	54600	54600	54600	0
258	20240108	170600	486580000	54600	54600	54600	54600	0
259	20240108	170500	486580000	54600	54600	54600	54600	0
260	20240108	170400	486580000	54600	54600	54600	54600	0
261	20240108	170300	486580000	54600	54600	54600	54600	0
262	20240108	170200	486580000	54600	54600	54600	54600	0
263	20240108	170100	486580000	54600	54600	54600	54600	0
264	20240108	170000	486580000	54600	54600	54600	54600	0
265	20240108	165900	486580000	54600	54600	54600	54600	0
266	20240108	165800	486580000	54600	54600	54600	54600	0
267	20240108	165700	486580000	54600	54600	54600	54600	0
268	20240108	165600	486580000	54600	54600	54600	54600	0
269	20240108	165500	486580000	54600	54600	54600	54600	0
270	20240108	165400	486580000	54600	54600	54600	54600	0
271	20240108	165300	486580000	54600	54600	54600	54600	0
272	20240108	165200	486580000	54600	54600	54600	54600	50
273	20240108	165100	486580000	54600	54600	54600	54600	0
274	20240108	165000	486580000	54600	54600	54600	54600	0
275	20240108	164900	486580000	54600	54600	54600	54600	0
276	20240108	164800	486580000	54600	54600	54600	54600	0
277	20240108	164700	486580000	54600	54600	54600	54600	0
278	20240108	164600	486580000	54600	54600	54600	54600	0
279	20240108	164500	486580000	54600	54600	54600	54600	0
280	20240108	164400	486580000	54600	54600	54600	54600	0
281	20240108	164300	486580000	54600	54600	54600	54600	0
282	20240108	164200	486580000	54600	54600	54600	54600	0
283	20240108	164100	486580000	54600	54600	54600	54600	0
284	20240108	164000	486580000	54600	54600	54600	54600	0
285	20240108	163900	486580000	54600	54600	54600	54600	0
286	20240108	163800	486580000	54600	54600	54600	54600	0
287	20240108	163700	486580000	54600	54600	54600	54600	0
288	20240108	163600	486580000	54600	54600	54600	54600	0
289	20240108	163500	486580000	54600	54600	54600	54600	0
290	20240108	163400	486580000	54600	54600	54600	54600	0
291	20240108	163300	486580000	54600	54600	54600	54600	0
292	20240108	163200	486580000	54600	54600	54600	54600	0
293	20240108	163100	486580000	54600	54600	54600	54600	0
294	20240108	163000	486580000	54600	54600	54600	54600	0
295	20240108	162900	486580000	54600	54600	54600	54600	0
296	20240108	162800	486580000	54600	54600	54600	54600	0
297	20240108	162700	486580000	54600	54600	54600	54600	0
298	20240108	162600	486580000	54600	54600	54600	54600	0
299	20240108	162500	486580000	54600	54600	54600	54600	0
300	20240108	162400	486580000	54600	54600	54600	54600	0
301	20240108	162300	486580000	54600	54600	54600	54600	0
302	20240108	162200	486580000	54600	54600	54600	54600	50
303	20240108	162100	486580000	54600	54600	54600	54600	0
304	20240108	162000	486580000	54600	54600	54600	54600	0
305	20240108	161900	486580000	54600	54600	54600	54600	0
306	20240108	161800	486580000	54600	54600	54600	54600	0
307	20240108	161700	486580000	54600	54600	54600	54600	0
308	20240108	161600	486580000	54600	54600	54600	54600	0
309	20240108	161500	486580000	54600	54600	54600	54600	0
310	20240108	161400	486580000	54600	54600	54600	54600	0
311	20240108	161300	486580000	54600	54600	54600	54600	0
312	20240108	161200	486580000	54600	54600	54600	54600	0
313	20240108	161100	486580000	54600	54600	54600	54600	0
314	20240108	161000	486580000	54600	54600	54600	54600	0
315	20240108	160900	486580000	54600	54600	54600	54600	0
316	20240108	160800	486580000	54600	54600	54600	54600	0
317	20240108	160700	486580000	54600	54600	54600	54600	0
318	20240108	160600	486580000	54600	54600	54600	54600	0
319	20240108	160500	486580000	54600	54600	54600	54600	0
320	20240108	160400	486580000	54600	54600	54600	54600	0
321	20240108	160300	486580000	54600	54600	54600	54600	0
322	20240108	160200	486580000	54600	54600	54600	54600	0
323	20240108	160100	486580000	54600	54600	54600	54600	0
324	20240108	160000	486580000	54600	54600	54600	54600	0
325	20240108	155900	486580000	54600	54600	54600	54600	0
326	20240108	155800	486580000	54600	54600	54600	54600	0
327	20240108	155700	486580000	54600	54600	54600	54600	0
328	20240108	155600	486580000	54600	54600	54600	54600	0
329	20240108	155500	486580000	54600	54600	54600	54600	0
330	20240108	155400	486580000	54600	54600	54600	54600	0
331	20240108	155300	486580000	54600	54600	54600	54600	0
332	20240108	155200	486580000	54600	54600	54600	54600	50
333	20240108	155100	486580000	54600	54600	54600	54600	0
334	20240108	155000	486580000	54600	54600	54600	54600	0
335	20240108	154900	486580000	54600	54600	54600	54600	0
336	20240108	154800	486580000	54600	54600	54600	54600	0
337	20240108	154700	486580000	54600	54600	54600	54600	0
338	20240108	154600	486580000	54600	54600	54600	54600	0
339	20240108	154500	486580000	54600	54600	54600	54600	0
340	20240108	154400	486580000	54600	54600	54600	54600	0
341	20240108	154300	486580000	54600	54600	54600	54600	0
342	20240108	154200	486580000	54600	54600	54600	54600	0
343	20240108	154100	486580000	54600	54600	54600	54600	0
344	20240108	154000	486580000	54600	54600	54600	54600	0
345	20240108	153900	486580000	54600	54600	54600	54600	0
346	20240108	153800	486580000	54600	54600	54600	54600	0
347	20240108	153700	486580000	54600	54600	54600	54600	0
348	20240108	153600	486580000	54600	54600	54600	54600	0
349	20240108	153500	486580000	54600	54600	54600	54600	0
350	20240108	153400	486580000	54600	54600	54600	54600	0
351	20240108	153300	486580000	54600	54600	54600	54600	0
352	20240108	153200	486580000	54600	54600	54600	54600	0
353	20240108	153100	486580000	54600	54600	54600	54600	0
354	20240108	153000	486580000	54600	54600	54600	54600	50
355	20240108	152900	483850000	54600	54600	54600	54600	0
356	20240108	152800	483850000	54600	54600	54600	54600	0
357	20240108	152700	483850000	54600	54600	54600	54600	0
358	20240108	152600	483850000	54600	54600	54600	54600	0
359	20240108	152500	483850000	54600	54600	54600	54600	0
360	20240108	152400	483850000	54600	54600	54600	54600	0
361	20240108	152300	483850000	54600	54600	54600	54600	0
362	20240108	152200	483850000	54600	54600	54600	54600	0
363	20240108	152100	483850000	54600	54600	54600	54600	0
364	20240108	152000	483850000	54600	54600	54600	54600	0
365	20240108	151900	483850000	54600	54700	54700	54600	128
366	20240108	151800	476858500	54800	54700	54800	54500	23
367	20240108	151700	475604100	54800	54700	54800	54700	12
368	20240108	151600	474947600	54800	54800	54800	54700	210
369	20240108	151500	463441000	54600	54700	54700	54600	199
370	20240108	151400	452565600	54700	54700	54700	54700	14
371	20240108	151300	451799800	54700	54700	54700	54700	7
372	20240108	151200	451416900	54700	54700	54700	54700	19
373	20240108	151100	450377600	54700	54700	54700	54600	19
374	20240108	151000	449339100	54700	54600	54700	54600	9
375	20240108	150900	448847000	54600	54700	54700	54600	11
376	20240108	150800	448245500	54600	54600	54600	54600	0
377	20240108	150700	448245500	54600	54600	54600	54600	4
378	20240108	150600	448027100	54600	54600	54600	54600	0
379	20240108	150500	448027100	54600	54600	54600	54600	1
380	20240108	150400	447972500	54600	54600	54600	54600	0
381	20240108	150300	447972500	54600	54600	54600	54600	0
382	20240108	150200	447972500	54600	54600	54600	54600	50
383	20240108	150100	445242500	54700	54700	54700	54700	0
384	20240108	150000	445242500	54700	54700	54700	54700	1
385	20240108	145900	445187800	54700	54700	54700	54700	0
386	20240108	145800	445187800	54700	54500	54700	54500	3
387	20240108	145700	445023900	54600	54600	54600	54600	0
388	20240108	145600	445023900	54600	54600	54600	54600	18
389	20240108	145500	444041100	54600	54600	54600	54600	0
390	20240108	145400	444041100	54600	54500	54600	54500	8
391	20240108	145300	443604400	54600	54600	54600	54600	0
392	20240108	145200	443604400	54600	54600	54600	54600	42
393	20240108	145100	441311200	54700	54700	54700	54700	0
394	20240108	145000	441311200	54700	54700	54700	54700	10
395	20240108	144900	440764200	54600	54600	54600	54500	50
396	20240108	144800	438034300	54500	54500	54500	54500	5
397	20240108	144700	437761800	54600	54600	54600	54600	11
398	20240108	144600	437161200	54600	54600	54600	54600	10
399	20240108	144500	436615200	54600	54600	54600	54600	0
400	20240108	144400	436615200	54600	54600	54600	54600	16
401	20240108	144300	435741600	54500	54500	54500	54500	0
402	20240108	144200	435741600	54500	54500	54500	54500	43
403	20240108	144100	433398100	54500	54500	54500	54500	2
404	20240108	144000	433289100	54400	54400	54400	54400	0
405	20240108	143900	433289100	54400	54400	54400	54400	1
406	20240108	143800	433234700	54500	54500	54500	54500	0
407	20240108	143700	433234700	54500	54500	54500	54500	0
408	20240108	143600	433234700	54500	54500	54500	54500	0
409	20240108	143500	433234700	54500	54500	54500	54500	1
410	20240108	143400	433180200	54400	54400	54400	54400	0
411	20240108	143300	433180200	54400	54400	54400	54400	0
412	20240108	143200	433180200	54400	54400	54400	54400	0
413	20240108	143100	433180200	54400	54400	54400	54400	0
414	20240108	143000	433180200	54400	54400	54400	54400	5
415	20240108	142900	432908200	54400	54400	54400	54400	0
416	20240108	142800	432908200	54400	54400	54400	54400	0
417	20240108	142700	432908200	54400	54400	54400	54400	0
418	20240108	142600	432908200	54400	54400	54400	54400	0
419	20240108	142500	432908200	54400	54400	54400	54400	20
420	20240108	142400	431820200	54400	54400	54400	54400	2
421	20240108	142300	431711400	54400	54400	54400	54400	5
422	20240108	142200	431439400	54400	54400	54400	54400	0
423	20240108	142100	431439400	54400	54400	54400	54400	0
424	20240108	142000	431439400	54400	54400	54400	54400	20
425	20240108	141900	430351400	54400	54400	54400	54400	0
426	20240108	141800	430351400	54400	54400	54400	54400	20
427	20240108	141700	429263400	54400	54400	54400	54400	0
428	20240108	141600	429263400	54400	54400	54400	54400	31
429	20240108	141500	427577000	54400	54400	54400	54400	0
430	20240108	141400	427577000	54400	54400	54400	54400	0
431	20240108	141300	427577000	54400	54400	54400	54400	0
432	20240108	141200	427577000	54400	54400	54400	54400	0
433	20240108	141100	427577000	54400	54400	54400	54400	0
434	20240108	141000	427577000	54400	54400	54400	54400	0
435	20240108	140900	427577000	54400	54400	54400	54400	25
436	20240108	140800	426217000	54500	54500	54500	54500	0
437	20240108	140700	426217000	54500	54500	54500	54500	0
438	20240108	140600	426217000	54500	54500	54500	54500	0
439	20240108	140500	426217000	54500	54500	54500	54500	0
440	20240108	140400	426217000	54500	54500	54500	54500	0
441	20240108	140300	426217000	54500	54500	54500	54500	4
442	20240108	140200	425999000	54500	54500	54500	54500	24
443	20240108	140100	424691000	54500	54500	54500	54500	1
444	20240108	140000	424636500	54400	54400	54400	54400	0
445	20240108	135900	424636500	54400	54400	54400	54400	0
446	20240108	135800	424636500	54400	54400	54400	54400	0
447	20240108	135700	424636500	54400	54400	54400	54400	0
448	20240108	135600	424636500	54400	54400	54400	54400	0
449	20240108	135500	424636500	54400	54400	54400	54400	0
450	20240108	135400	424636500	54400	54400	54400	54400	0
451	20240108	135300	424636500	54400	54400	54400	54400	5
452	20240108	135200	424364500	54400	54400	54400	54400	0
453	20240108	135100	424364500	54400	54400	54400	54400	0
454	20240108	135000	424364500	54400	54400	54400	54400	0
455	20240108	134900	424364500	54400	54400	54400	54400	0
456	20240108	134800	424364500	54400	54500	54500	54400	3
457	20240108	134700	424201200	54300	54300	54300	54300	0
458	20240108	134600	424201200	54300	54300	54300	54300	14
459	20240108	134500	423441000	54300	54300	54300	54300	0
460	20240108	134400	423441000	54300	54300	54300	54300	0
461	20240108	134300	423441000	54300	54300	54300	54300	28
462	20240108	134200	421920600	54200	54200	54200	54200	0
463	20240108	134100	421920600	54200	54200	54200	54200	0
464	20240108	134000	421920600	54200	54200	54200	54200	0
465	20240108	133900	421920600	54200	54200	54200	54200	0
466	20240108	133800	421920600	54200	54200	54200	54200	0
467	20240108	133700	421920600	54200	54200	54200	54200	0
468	20240108	133600	421920600	54200	54200	54200	54200	0
469	20240108	133500	421920600	54200	54200	54200	54200	0
470	20240108	133400	421920600	54200	54200	54200	54200	0
471	20240108	133300	421920600	54200	54200	54200	54200	0
472	20240108	133200	421920600	54200	54200	54200	54200	3
473	20240108	133100	421758000	54200	54000	54200	54000	729
474	20240108	133000	382387600	54000	54000	54000	54000	0
475	20240108	132900	382387600	54000	54000	54000	54000	126
476	20240108	132800	375583600	54000	54000	54000	54000	0
477	20240108	132700	375583600	54000	54000	54000	54000	0
478	20240108	132600	375583600	54000	54000	54000	54000	0
479	20240108	132500	375583600	54000	54000	54000	54000	0
480	20240108	132400	375583600	54000	54000	54000	54000	0
481	20240108	132300	375583600	54000	54000	54000	54000	0
482	20240108	132200	375583600	54000	54000	54000	54000	0
483	20240108	132100	375583600	54000	54100	54100	54000	16
484	20240108	132000	374719400	54100	54100	54100	54100	38
485	20240108	131900	372663600	54100	54100	54100	54100	0
486	20240108	131800	372663600	54100	54100	54100	54100	15
487	20240108	131700	371852100	54100	54100	54100	54100	0
488	20240108	131600	371852100	54100	54100	54100	54100	1
489	20240108	131500	371798000	54100	54100	54100	54100	50
490	20240108	131400	369093000	54200	54200	54200	54200	24
491	20240108	131300	367792200	54300	54300	54300	54300	0
492	20240108	131200	367792200	54300	54300	54300	54300	0
493	20240108	131100	367792200	54300	54300	54300	54300	0
494	20240108	131000	367792200	54300	54300	54300	54300	102
495	20240108	130900	362253600	54300	54300	54300	54300	0
496	20240108	130800	362253600	54300	54300	54300	54300	0
497	20240108	130700	362253600	54300	54300	54300	54300	3
498	20240108	130600	362090700	54300	54300	54300	54300	0
499	20240108	130500	362090700	54300	54300	54300	54300	0
500	20240108	130400	362090700	54300	54300	54300	54300	16
501	20240108	130300	361221900	54200	54200	54200	54200	0
502	20240108	130200	361221900	54200	54200	54200	54200	0
503	20240108	130100	361221900	54200	54200	54200	54200	0
504	20240108	130000	361221900	54200	54200	54200	54200	0
505	20240108	125900	361221900	54200	54200	54200	54200	0
506	20240108	125800	361221900	54200	54200	54200	54200	0
507	20240108	125700	361221900	54200	54200	54200	54200	0
508	20240108	125600	361221900	54200	54200	54200	54200	0
509	20240108	125500	361221900	54200	54200	54200	54200	0
510	20240108	125400	361221900	54200	54200	54200	54200	0
511	20240108	125300	361221900	54200	54200	54200	54200	0
512	20240108	125200	361221900	54200	54200	54200	54200	0
513	20240108	125100	361221900	54200	54200	54200	54200	0
514	20240108	125000	361221900	54200	54200	54200	54200	0
515	20240108	124900	361221900	54200	54200	54200	54200	1
516	20240108	124800	361167700	54200	54200	54200	54200	0
517	20240108	124700	361167700	54200	54200	54200	54200	0
518	20240108	124600	361167700	54200	54200	54200	54200	140
519	20240108	124500	353579700	54200	54200	54200	54200	0
520	20240108	124400	353579700	54200	54400	54400	54200	161
521	20240108	124300	344827000	54400	54400	54400	54400	4
522	20240108	124200	344609400	54500	54500	54500	54500	22
523	20240108	124100	343410400	54600	54600	54600	54600	0
524	20240108	124000	343410400	54600	54600	54600	54600	0
525	20240108	123900	343410400	54600	54600	54600	54600	0
526	20240108	123800	343410400	54600	54600	54600	54600	21
527	20240108	123700	342263800	54700	54700	54700	54700	59
528	20240108	123600	339036500	54800	54800	54800	54800	0
529	20240108	123500	339036500	54800	54800	54800	54800	0
530	20240108	123400	339036500	54800	54800	54800	54800	0
531	20240108	123300	339036500	54800	54800	54800	54800	0
532	20240108	123200	339036500	54800	54800	54800	54800	0
533	20240108	123100	339036500	54800	54800	54800	54800	0
534	20240108	123000	339036500	54800	54800	54800	54800	0
535	20240108	122900	339036500	54800	54800	54800	54800	0
536	20240108	122800	339036500	54800	54800	54800	54800	0
537	20240108	122700	339036500	54800	54800	54800	54800	0
538	20240108	122600	339036500	54800	54700	54800	54700	100
539	20240108	122500	333556700	54600	54600	54600	54600	19
540	20240108	122400	332519300	54600	54500	54600	54500	18
541	20240108	122300	331538200	54500	54500	54500	54500	0
542	20240108	122200	331538200	54500	54500	54500	54500	0
543	20240108	122100	331538200	54500	54500	54500	54500	0
544	20240108	122000	331538200	54500	54500	54500	54500	0
545	20240108	121900	331538200	54500	54500	54500	54500	0
546	20240108	121800	331538200	54500	54500	54500	54500	0
547	20240108	121700	331538200	54500	54500	54500	54500	0
548	20240108	121600	331538200	54500	54500	54500	54500	34
549	20240108	121500	329685200	54500	54500	54500	54500	0
550	20240108	121400	329685200	54500	54500	54500	54500	0
551	20240108	121300	329685200	54500	54500	54500	54500	0
552	20240108	121200	329685200	54500	54500	54500	54500	0
553	20240108	121100	329685200	54500	54500	54500	54500	0
554	20240108	121000	329685200	54500	54500	54500	54500	0
555	20240108	120900	329685200	54500	54500	54500	54500	0
556	20240108	120800	329685200	54500	54500	54500	54500	0
557	20240108	120700	329685200	54500	54500	54500	54500	0
558	20240108	120600	329685200	54500	54500	54500	54500	0
559	20240108	120500	329685200	54500	54500	54500	54500	80
560	20240108	120400	325325200	54500	54500	54500	54500	0
561	20240108	120300	325325200	54500	54500	54500	54500	390
562	20240108	120200	304070200	54600	54600	54600	54600	0
563	20240108	120100	304070200	54600	54600	54600	54600	1
564	20240108	120000	304015600	54500	54500	54500	54500	0
565	20240108	115900	304015600	54500	54500	54500	54500	53
566	20240108	115800	301127100	54600	54700	54700	54600	447
567	20240108	115700	276682500	54700	54700	54700	54700	105
568	20240108	115600	270939000	54700	54700	54700	54700	0
569	20240108	115500	270939000	54700	54700	54700	54700	22
570	20240108	115400	269735600	54800	54800	54800	54800	5
571	20240108	115300	269461600	54700	54700	54700	54700	0
572	20240108	115200	269461600	54700	54700	54700	54700	0
573	20240108	115100	269461600	54700	54700	54700	54700	0
574	20240108	115000	269461600	54700	54700	54700	54700	0
575	20240108	114900	269461600	54700	54700	54700	54700	0
576	20240108	114800	269461600	54700	54700	54700	54700	7
577	20240108	114700	269078700	54700	54700	54700	54700	0
578	20240108	114600	269078700	54700	54700	54700	54700	7
579	20240108	114500	268695800	54700	54700	54700	54700	0
580	20240108	114400	268695800	54700	54700	54700	54700	28
581	20240108	114300	267164200	54700	54700	54700	54700	1
582	20240108	114200	267109500	54700	54700	54700	54700	0
583	20240108	114100	267109500	54700	54700	54700	54700	1
584	20240108	114000	267054800	54700	54700	54700	54700	0
585	20240108	113900	267054800	54700	54700	54700	54700	0
586	20240108	113800	267054800	54700	54700	54700	54700	0
587	20240108	113700	267054800	54700	54700	54700	54700	0
588	20240108	113600	267054800	54700	54800	54800	54700	61
589	20240108	113500	263718000	54800	54800	54800	54800	0
590	20240108	113400	263718000	54800	54800	54800	54800	20
591	20240108	113300	262622000	54900	54900	54900	54900	1
592	20240108	113200	262567100	54900	54900	54900	54900	5
593	20240108	113100	262292600	54800	54800	54800	54800	1
594	20240108	113000	262237800	54800	54800	54800	54800	5
595	20240108	112900	261963800	54800	54800	54800	54800	0
596	20240108	112800	261963800	54800	54800	54800	54800	0
597	20240108	112700	261963800	54800	54800	54800	54800	0
598	20240108	112600	261963800	54800	54800	54800	54800	0
599	20240108	112500	261963800	54800	54800	54800	54800	0
600	20240108	112400	261963800	54800	54800	54800	54800	0
601	20240108	112300	261963800	54800	54700	54800	54700	18
602	20240108	112200	260978400	54700	54700	54700	54700	10
603	20240108	112100	260431400	54700	54700	54700	54700	1
604	20240108	112000	260376700	54600	54600	54600	54600	0
605	20240108	111900	260376700	54600	54600	54600	54600	0
606	20240108	111800	260376700	54600	54600	54600	54600	0
607	20240108	111700	260376700	54600	54600	54600	54600	0
608	20240108	111600	260376700	54600	54800	54800	54600	107
609	20240108	111500	254521100	54800	54800	54800	54800	35
610	20240108	111400	252603100	54700	54600	54700	54600	5
611	20240108	111300	252329900	54700	54700	54700	54700	0
612	20240108	111200	252329900	54700	54700	54700	54700	0
613	20240108	111100	252329900	54700	54700	54700	54700	0
614	20240108	111000	252329900	54700	54800	54800	54700	46
615	20240108	110900	249809700	54800	54800	54800	54800	5
616	20240108	110800	249535700	54800	54800	54800	54800	0
617	20240108	110700	249535700	54800	54800	54800	54800	5
618	20240108	110600	249261700	54700	54700	54700	54700	1
619	20240108	110500	249207000	54700	54700	54700	54700	0
620	20240108	110400	249207000	54700	54700	54700	54700	0
621	20240108	110300	249207000	54700	54600	54700	54600	7
622	20240108	110200	248824200	54700	54800	54800	54700	14
623	20240108	110100	248057500	54900	54800	54900	54800	12
624	20240108	110000	247399700	54900	54900	54900	54900	0
625	20240108	105900	247399700	54900	54900	54900	54900	67
626	20240108	105800	243721400	54900	54900	54900	54900	1
627	20240108	105700	243666500	54900	54600	54900	54600	166
628	20240108	105600	234598000	54400	54400	54400	54400	0
629	20240108	105500	234598000	54400	54400	54400	54400	0
630	20240108	105400	234598000	54400	54400	54400	54400	2
631	20240108	105300	234489200	54400	54400	54400	54400	0
632	20240108	105200	234489200	54400	54400	54400	54400	0
633	20240108	105100	234489200	54400	54500	54500	54400	50
634	20240108	105000	231767100	54600	54600	54600	54600	5
635	20240108	104900	231494100	54500	54500	54500	54500	0
636	20240108	104800	231494100	54500	54500	54500	54500	0
637	20240108	104700	231494100	54500	54500	54500	54500	31
638	20240108	104600	229804600	54600	54600	54600	54600	6
639	20240108	104500	229477000	54600	54600	54600	54600	1
640	20240108	104400	229422400	54600	54600	54600	54600	0
641	20240108	104300	229422400	54600	54500	54600	54500	221
642	20240108	104200	217377300	54400	54400	54400	54400	0
643	20240108	104100	217377300	54400	54400	54400	54400	0
644	20240108	104000	217377300	54400	54400	54400	54400	7
645	20240108	103900	216996500	54400	54400	54400	54400	0
646	20240108	103800	216996500	54400	54400	54400	54400	447
647	20240108	103700	192679700	54300	54300	54300	54300	17
648	20240108	103600	191756600	54300	54300	54300	54300	0
649	20240108	103500	191756600	54300	54300	54300	54300	10
650	20240108	103400	191213600	54300	54300	54300	54300	0
651	20240108	103300	191213600	54300	54200	54300	54200	24
652	20240108	103200	189912500	54200	54200	54200	54200	0
653	20240108	103100	189912500	54200	54200	54200	54200	0
654	20240108	103000	189912500	54200	54300	54300	54200	10
655	20240108	102900	189370000	54300	54300	54300	54300	4
656	20240108	102800	189152800	54300	54300	54300	54300	8
657	20240108	102700	188718400	54400	54400	54400	54400	0
658	20240108	102600	188718400	54400	54400	54400	54400	3
659	20240108	102500	188555200	54200	54200	54200	54200	0
660	20240108	102400	188555200	54200	54200	54200	54200	0
661	20240108	102300	188555200	54200	54400	54400	54200	61
662	20240108	102200	185246300	54500	54400	54500	54400	112
663	20240108	102100	179152200	54400	54400	54400	54400	142
664	20240108	102000	171427400	54300	54300	54300	54300	1
665	20240108	101900	171373100	54200	54200	54200	54200	0
666	20240108	101800	171373100	54200	54200	54200	54200	0
667	20240108	101700	171373100	54200	54200	54200	54200	0
668	20240108	101600	171373100	54200	54200	54200	54200	0
669	20240108	101500	171373100	54200	54200	54200	54200	16
670	20240108	101400	170505900	54200	54200	54200	54200	0
671	20240108	101300	170505900	54200	54200	54200	54200	0
672	20240108	101200	170505900	54200	54200	54200	54200	20
673	20240108	101100	169421900	54300	54300	54300	54300	0
674	20240108	101000	169421900	54300	54300	54300	54300	0
675	20240108	100900	169421900	54300	54300	54300	54300	5
676	20240108	100800	169150400	54300	54400	54400	54300	4
677	20240108	100700	168933100	54400	54400	54400	54400	2
678	20240108	100600	168824300	54400	54300	54400	54300	13
679	20240108	100500	168118300	54400	54300	54400	54300	14
680	20240108	100400	167357900	54300	54200	54300	54200	59
681	20240108	100300	164154700	54200	54200	54200	54200	9
682	20240108	100200	163666900	54200	54200	54200	54200	0
683	20240108	100100	163666900	54200	54200	54200	54200	6
684	20240108	100000	163341700	54200	54200	54200	54200	1
685	20240108	095900	163287500	54200	54300	54300	54200	60
686	20240108	095800	160029900	54200	54100	54200	54100	178
687	20240108	095700	150385200	54100	54000	54100	54000	42
688	20240108	095600	148116300	54000	54000	54000	54000	0
689	20240108	095500	148116300	54000	54000	54000	54000	1
690	20240108	095400	148062300	54000	54000	54000	54000	0
691	20240108	095300	148062300	54000	54000	54000	54000	27
692	20240108	095200	146604300	53900	53900	53900	53900	0
693	20240108	095100	146604300	53900	53900	53900	53900	0
694	20240108	095000	146604300	53900	53900	53900	53900	0
695	20240108	094900	146604300	53900	53900	53900	53900	0
696	20240108	094800	146604300	53900	53900	53900	53900	21
697	20240108	094700	145472400	54000	53900	54000	53900	164
698	20240108	094600	136620200	53800	53700	53800	53700	44
699	20240108	094500	134255200	53500	53500	53500	53500	20
700	20240108	094400	133185200	53700	53700	53700	53700	0
701	20240108	094300	133185200	53700	53600	53700	53600	4
702	20240108	094200	132970700	53400	53400	53400	53400	0
703	20240108	094100	132970700	53400	53400	53400	53400	2
704	20240108	094000	132863900	53400	53400	53400	53400	0
705	20240108	093900	132863900	53400	53500	53500	53400	50
706	20240108	093800	130191800	53600	53600	53600	53600	5
707	20240108	093700	129923800	53600	53600	53600	53600	0
708	20240108	093600	129923800	53600	53600	53600	53600	0
709	20240108	093500	129923800	53600	53600	53600	53600	0
710	20240108	093400	129923800	53600	53600	53600	53600	0
711	20240108	093300	129923800	53600	53600	53600	53600	0
712	20240108	093200	129923800	53600	53600	53600	53600	33
713	20240108	093100	128155000	53500	53500	53500	53500	5
714	20240108	093000	127887500	53500	53500	53500	53500	0
715	20240108	092900	127887500	53500	53500	53500	53500	0
716	20240108	092800	127887500	53500	53500	53500	53500	1
717	20240108	092700	127834000	53500	53500	53500	53500	0
718	20240108	092600	127834000	53500	53200	53500	53200	64
719	20240108	092500	124410900	53500	53700	53700	53100	1641
720	20240108	092400	37016300	53900	53900	53900	53900	0
721	20240108	092300	37016300	53900	53900	53900	53900	43
722	20240108	092200	34698600	53900	53900	53900	53900	6
723	20240108	092100	34375200	54000	54000	54000	54000	5
724	20240108	092000	34105200	53900	53900	53900	53900	0
725	20240108	091900	34105200	53900	53900	53900	53900	24
726	20240108	091800	32811600	53900	53800	53900	53800	137
727	20240108	091700	25427500	53700	53800	53800	53700	176
728	20240108	091600	15970500	53900	53900	53900	53900	61
729	20240108	091500	12682600	53800	54100	54100	53800	92
730	20240108	091400	7731700	54200	54200	54200	54200	0
731	20240108	091300	7731700	54200	54200	54200	54200	0
732	20240108	091200	7731700	54200	54200	54200	54200	0
733	20240108	091100	7731700	54200	54200	54200	54200	37
734	20240108	091000	5726300	54200	54200	54200	54200	0
735	20240108	090900	5726300	54200	54200	54200	54200	0
736	20240108	090800	5726300	54200	54200	54200	54200	18
737	20240108	090700	4750700	53800	53800	53800	53800	0
738	20240108	090600	4750700	53800	53800	53800	53800	0
739	20240108	090500	4750700	53800	53800	53800	53800	5
740	20240108	090400	4481700	53800	53900	53900	53800	3
741	20240108	090300	4320100	54200	54200	54200	54200	1
742	20240108	090200	4265900	53900	53900	53900	53900	0
743	20240108	090100	4265900	53900	54000	54000	53900	29
744	20240108	090000	2700000	54000	54000	54000	54000	50