KissMeData/199800/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203600	3393595100	56500	56500	56500	56500	255
3	20240118	203500	3393595100	56500	56500	56500	56500	0
4	20240118	203400	3393595100	56500	56500	56500	56500	0
5	20240118	203300	3393595100	56500	56500	56500	56500	0
6	20240118	203200	3393595100	56500	56500	56500	56500	0
7	20240118	203100	3393595100	56500	56500	56500	56500	0
8	20240118	203000	3393595100	56500	56500	56500	56500	0
9	20240118	202900	3393595100	56500	56500	56500	56500	0
10	20240118	202800	3393595100	56500	56500	56500	56500	0
11	20240118	202700	3393595100	56500	56500	56500	56500	0
12	20240118	202600	3393595100	56500	56500	56500	56500	0
13	20240118	202500	3393595100	56500	56500	56500	56500	0
14	20240118	202400	3393595100	56500	56500	56500	56500	0
15	20240118	202300	3393595100	56500	56500	56500	56500	0
16	20240118	202200	3393595100	56500	56500	56500	56500	0
17	20240118	202100	3393595100	56500	56500	56500	56500	0
18	20240118	202000	3393595100	56500	56500	56500	56500	0
19	20240118	201900	3393595100	56500	56500	56500	56500	0
20	20240118	201800	3393595100	56500	56500	56500	56500	0
21	20240118	201700	3393595100	56500	56500	56500	56500	0
22	20240118	201600	3393595100	56500	56500	56500	56500	0
23	20240118	201500	3393595100	56500	56500	56500	56500	0
24	20240118	201400	3393595100	56500	56500	56500	56500	0
25	20240118	201300	3393595100	56500	56500	56500	56500	0
26	20240118	201200	3393595100	56500	56500	56500	56500	0
27	20240118	201100	3393595100	56500	56500	56500	56500	0
28	20240118	201000	3393595100	56500	56500	56500	56500	0
29	20240118	200900	3393595100	56500	56500	56500	56500	0
30	20240118	200800	3393595100	56500	56500	56500	56500	0
31	20240118	200700	3393595100	56500	56500	56500	56500	0
32	20240118	200600	3393595100	56500	56500	56500	56500	255
33	20240118	200500	3393595100	56500	56500	56500	56500	0
34	20240118	200400	3393595100	56500	56500	56500	56500	0
35	20240118	200300	3393595100	56500	56500	56500	56500	0
36	20240118	200200	3393595100	56500	56500	56500	56500	0
37	20240118	200100	3393595100	56500	56500	56500	56500	0
38	20240118	200000	3393595100	56500	56500	56500	56500	0
39	20240118	195900	3393595100	56500	56500	56500	56500	0
40	20240118	195800	3393595100	56500	56500	56500	56500	0
41	20240118	195700	3393595100	56500	56500	56500	56500	0
42	20240118	195600	3393595100	56500	56500	56500	56500	0
43	20240118	195500	3393595100	56500	56500	56500	56500	0
44	20240118	195400	3393595100	56500	56500	56500	56500	0
45	20240118	195300	3393595100	56500	56500	56500	56500	0
46	20240118	195200	3393595100	56500	56500	56500	56500	0
47	20240118	195100	3393595100	56500	56500	56500	56500	0
48	20240118	195000	3393595100	56500	56500	56500	56500	0
49	20240118	194900	3393595100	56500	56500	56500	56500	0
50	20240118	194800	3393595100	56500	56500	56500	56500	0
51	20240118	194700	3393595100	56500	56500	56500	56500	0
52	20240118	194600	3393595100	56500	56500	56500	56500	0
53	20240118	194500	3393595100	56500	56500	56500	56500	0
54	20240118	194400	3393595100	56500	56500	56500	56500	0
55	20240118	194300	3393595100	56500	56500	56500	56500	0
56	20240118	194200	3393595100	56500	56500	56500	56500	0
57	20240118	194100	3393595100	56500	56500	56500	56500	0
58	20240118	194000	3393595100	56500	56500	56500	56500	0
59	20240118	193900	3393595100	56500	56500	56500	56500	0
60	20240118	193800	3393595100	56500	56500	56500	56500	0
61	20240118	193700	3393595100	56500	56500	56500	56500	0
62	20240118	193600	3393595100	56500	56500	56500	56500	255
63	20240118	193500	3393595100	56500	56500	56500	56500	0
64	20240118	193400	3393595100	56500	56500	56500	56500	0
65	20240118	193300	3393595100	56500	56500	56500	56500	0
66	20240118	193200	3393595100	56500	56500	56500	56500	0
67	20240118	193100	3393595100	56500	56500	56500	56500	0
68	20240118	193000	3393595100	56500	56500	56500	56500	0
69	20240118	192900	3393595100	56500	56500	56500	56500	0
70	20240118	192800	3393595100	56500	56500	56500	56500	0
71	20240118	192700	3393595100	56500	56500	56500	56500	0
72	20240118	192600	3393595100	56500	56500	56500	56500	0
73	20240118	192500	3393595100	56500	56500	56500	56500	0
74	20240118	192400	3393595100	56500	56500	56500	56500	0
75	20240118	192300	3393595100	56500	56500	56500	56500	0
76	20240118	192200	3393595100	56500	56500	56500	56500	0
77	20240118	192100	3393595100	56500	56500	56500	56500	0
78	20240118	192000	3393595100	56500	56500	56500	56500	0
79	20240118	191900	3393595100	56500	56500	56500	56500	0
80	20240118	191800	3393595100	56500	56500	56500	56500	0
81	20240118	191700	3393595100	56500	56500	56500	56500	0
82	20240118	191600	3393595100	56500	56500	56500	56500	0
83	20240118	191500	3393595100	56500	56500	56500	56500	0
84	20240118	191400	3393595100	56500	56500	56500	56500	0
85	20240118	191300	3393595100	56500	56500	56500	56500	0
86	20240118	191200	3393595100	56500	56500	56500	56500	0
87	20240118	191100	3393595100	56500	56500	56500	56500	0
88	20240118	191000	3393595100	56500	56500	56500	56500	0
89	20240118	190900	3393595100	56500	56500	56500	56500	0
90	20240118	190800	3393595100	56500	56500	56500	56500	0
91	20240118	190700	3393595100	56500	56500	56500	56500	0
92	20240118	190600	3393595100	56500	56500	56500	56500	255
93	20240118	190500	3393595100	56500	56500	56500	56500	0
94	20240118	190400	3393595100	56500	56500	56500	56500	0
95	20240118	190300	3393595100	56500	56500	56500	56500	0
96	20240118	190200	3393595100	56500	56500	56500	56500	0
97	20240118	190100	3393595100	56500	56500	56500	56500	0
98	20240118	190000	3393595100	56500	56500	56500	56500	0
99	20240118	185900	3393595100	56500	56500	56500	56500	0
100	20240118	185800	3393595100	56500	56500	56500	56500	0
101	20240118	185700	3393595100	56500	56500	56500	56500	0
102	20240118	185600	3393595100	56500	56500	56500	56500	0
103	20240118	185500	3393595100	56500	56500	56500	56500	0
104	20240118	185400	3393595100	56500	56500	56500	56500	0
105	20240118	185300	3393595100	56500	56500	56500	56500	0
106	20240118	185200	3393595100	56500	56500	56500	56500	0
107	20240118	185100	3393595100	56500	56500	56500	56500	0
108	20240118	185000	3393595100	56500	56500	56500	56500	0
109	20240118	184900	3393595100	56500	56500	56500	56500	0
110	20240118	184800	3393595100	56500	56500	56500	56500	0
111	20240118	184700	3393595100	56500	56500	56500	56500	0
112	20240118	184600	3393595100	56500	56500	56500	56500	0
113	20240118	184500	3393595100	56500	56500	56500	56500	0
114	20240118	184400	3393595100	56500	56500	56500	56500	0
115	20240118	184300	3393595100	56500	56500	56500	56500	0
116	20240118	184200	3393595100	56500	56500	56500	56500	0
117	20240118	184100	3393595100	56500	56500	56500	56500	0
118	20240118	184000	3393595100	56500	56500	56500	56500	0
119	20240118	183900	3393595100	56500	56500	56500	56500	0
120	20240118	183800	3393595100	56500	56500	56500	56500	0
121	20240118	183700	3393595100	56500	56500	56500	56500	0
122	20240118	183600	3393595100	56500	56500	56500	56500	255
123	20240118	183500	3393595100	56500	56500	56500	56500	0
124	20240118	183400	3393595100	56500	56500	56500	56500	0
125	20240118	183300	3393595100	56500	56500	56500	56500	0
126	20240118	183200	3393595100	56500	56500	56500	56500	0
127	20240118	183100	3393595100	56500	56500	56500	56500	0
128	20240118	183000	3393595100	56500	56500	56500	56500	0
129	20240118	182900	3393595100	56500	56500	56500	56500	0
130	20240118	182800	3393595100	56500	56500	56500	56500	0
131	20240118	182700	3393595100	56500	56500	56500	56500	0
132	20240118	182600	3393595100	56500	56500	56500	56500	0
133	20240118	182500	3393595100	56500	56500	56500	56500	0
134	20240118	182400	3393595100	56500	56500	56500	56500	0
135	20240118	182300	3393595100	56500	56500	56500	56500	0
136	20240118	182200	3393595100	56500	56500	56500	56500	0
137	20240118	182100	3393595100	56500	56500	56500	56500	0
138	20240118	182000	3393595100	56500	56500	56500	56500	0
139	20240118	181900	3393595100	56500	56500	56500	56500	0
140	20240118	181800	3393595100	56500	56500	56500	56500	0
141	20240118	181700	3393595100	56500	56500	56500	56500	0
142	20240118	181600	3393595100	56500	56500	56500	56500	0
143	20240118	181500	3393595100	56500	56500	56500	56500	0
144	20240118	181400	3393595100	56500	56500	56500	56500	0
145	20240118	181300	3393595100	56500	56500	56500	56500	0
146	20240118	181200	3393595100	56500	56500	56500	56500	0
147	20240118	181100	3393595100	56500	56500	56500	56500	0
148	20240118	181000	3393595100	56500	56500	56500	56500	0
149	20240118	180900	3393595100	56500	56500	56500	56500	0
150	20240118	180800	3393595100	56500	56500	56500	56500	0
151	20240118	180700	3393595100	56500	56500	56500	56500	0
152	20240118	180600	3393595100	56500	56500	56500	56500	255
153	20240118	180500	3393595100	56500	56500	56500	56500	0
154	20240118	180400	3393595100	56500	56500	56500	56500	0
155	20240118	180300	3393595100	56500	56500	56500	56500	0
156	20240118	180200	3393595100	56500	56500	56500	56500	0
157	20240118	180100	3393595100	56500	56500	56500	56500	0
158	20240118	180000	3393595100	56500	56500	56500	56500	0
159	20240118	175900	3393595100	56500	56500	56500	56500	0
160	20240118	175800	3393595100	56500	56500	56500	56500	0
161	20240118	175700	3393595100	56500	56500	56500	56500	0
162	20240118	175600	3393595100	56500	56500	56500	56500	0
163	20240118	175500	3393595100	56500	56500	56500	56500	0
164	20240118	175400	3393595100	56500	56500	56500	56500	0
165	20240118	175300	3393595100	56500	56500	56500	56500	0
166	20240118	175200	3393595100	56500	56500	56500	56500	0
167	20240118	175100	3393595100	56500	56500	56500	56500	0
168	20240118	175000	3393595100	56500	56500	56500	56500	0
169	20240118	174900	3393595100	56500	56500	56500	56500	0
170	20240118	174800	3393595100	56500	56500	56500	56500	0
171	20240118	174700	3393595100	56500	56500	56500	56500	0
172	20240118	174600	3393595100	56500	56500	56500	56500	0
173	20240118	174500	3393595100	56500	56500	56500	56500	0
174	20240118	174400	3393595100	56500	56500	56500	56500	0
175	20240118	174300	3393595100	56500	56500	56500	56500	0
176	20240118	174200	3393595100	56500	56500	56500	56500	0
177	20240118	174100	3393595100	56500	56500	56500	56500	0
178	20240118	174000	3393595100	56500	56500	56500	56500	0
179	20240118	173900	3393595100	56500	56500	56500	56500	0
180	20240118	173800	3393595100	56500	56500	56500	56500	0
181	20240118	173700	3393595100	56500	56500	56500	56500	0
182	20240118	173600	3393595100	56500	56500	56500	56500	255
183	20240118	173500	3393595100	56500	56500	56500	56500	0
184	20240118	173400	3393595100	56500	56500	56500	56500	0
185	20240118	173300	3393595100	56500	56500	56500	56500	0
186	20240118	173200	3393595100	56500	56500	56500	56500	0
187	20240118	173100	3393595100	56500	56500	56500	56500	0
188	20240118	173000	3393595100	56500	56500	56500	56500	0
189	20240118	172900	3393595100	56500	56500	56500	56500	0
190	20240118	172800	3393595100	56500	56500	56500	56500	0
191	20240118	172700	3393595100	56500	56500	56500	56500	0
192	20240118	172600	3393595100	56500	56500	56500	56500	0
193	20240118	172500	3393595100	56500	56500	56500	56500	0
194	20240118	172400	3393595100	56500	56500	56500	56500	0
195	20240118	172300	3393595100	56500	56500	56500	56500	0
196	20240118	172200	3393595100	56500	56500	56500	56500	0
197	20240118	172100	3393595100	56500	56500	56500	56500	0
198	20240118	172000	3393595100	56500	56500	56500	56500	0
199	20240118	171900	3393595100	56500	56500	56500	56500	0
200	20240118	171800	3393595100	56500	56500	56500	56500	0
201	20240118	171700	3393595100	56500	56500	56500	56500	0
202	20240118	171600	3393595100	56500	56500	56500	56500	0
203	20240118	171500	3393595100	56500	56500	56500	56500	0
204	20240118	171400	3393595100	56500	56500	56500	56500	0
205	20240118	171300	3393595100	56500	56500	56500	56500	0
206	20240118	171200	3393595100	56500	56500	56500	56500	0
207	20240118	171100	3393595100	56500	56500	56500	56500	0
208	20240118	171000	3393595100	56500	56500	56500	56500	0
209	20240118	170900	3393595100	56500	56500	56500	56500	0
210	20240118	170800	3393595100	56500	56500	56500	56500	0
211	20240118	170700	3393595100	56500	56500	56500	56500	0
212	20240118	170600	3393595100	56500	56500	56500	56500	255
213	20240118	170500	3393595100	56500	56500	56500	56500	0
214	20240118	170400	3393595100	56500	56500	56500	56500	0
215	20240118	170300	3393595100	56500	56500	56500	56500	0
216	20240118	170200	3393595100	56500	56500	56500	56500	0
217	20240118	170100	3393595100	56500	56500	56500	56500	0
218	20240118	170000	3393595100	56500	56500	56500	56500	0
219	20240118	165900	3393595100	56500	56500	56500	56500	0
220	20240118	165800	3393595100	56500	56500	56500	56500	0
221	20240118	165700	3393595100	56500	56500	56500	56500	0
222	20240118	165600	3393595100	56500	56500	56500	56500	0
223	20240118	165500	3393595100	56500	56500	56500	56500	0
224	20240118	165400	3393595100	56500	56500	56500	56500	0
225	20240118	165300	3393595100	56500	56500	56500	56500	0
226	20240118	165200	3393595100	56500	56500	56500	56500	0
227	20240118	165100	3393595100	56500	56500	56500	56500	0
228	20240118	165000	3393595100	56500	56500	56500	56500	0
229	20240118	164900	3393595100	56500	56500	56500	56500	0
230	20240118	164800	3393595100	56500	56500	56500	56500	0
231	20240118	164700	3393595100	56500	56500	56500	56500	0
232	20240118	164600	3393595100	56500	56500	56500	56500	0
233	20240118	164500	3393595100	56500	56500	56500	56500	0
234	20240118	164400	3393595100	56500	56500	56500	56500	0
235	20240118	164300	3393595100	56500	56500	56500	56500	0
236	20240118	164200	3393595100	56500	56500	56500	56500	0
237	20240118	164100	3393595100	56500	56500	56500	56500	0
238	20240118	164000	3393595100	56500	56500	56500	56500	0
239	20240118	163900	3393595100	56500	56500	56500	56500	0
240	20240118	163800	3393595100	56500	56500	56500	56500	0
241	20240118	163700	3393595100	56500	56500	56500	56500	0
242	20240118	163600	3393595100	56500	56500	56500	56500	255
243	20240118	163500	3393595100	56500	56500	56500	56500	0
244	20240118	163400	3393595100	56500	56500	56500	56500	0
245	20240118	163300	3393595100	56500	56500	56500	56500	0
246	20240118	163200	3393595100	56500	56500	56500	56500	0
247	20240118	163100	3393595100	56500	56500	56500	56500	0
248	20240118	163000	3393595100	56500	56500	56500	56500	0
249	20240118	162900	3393595100	56500	56500	56500	56500	0
250	20240118	162800	3393595100	56500	56500	56500	56500	0
251	20240118	162700	3393595100	56500	56500	56500	56500	0
252	20240118	162600	3393595100	56500	56500	56500	56500	0
253	20240118	162500	3393595100	56500	56500	56500	56500	0
254	20240118	162400	3393595100	56500	56500	56500	56500	0
255	20240118	162300	3393595100	56500	56500	56500	56500	0
256	20240118	162200	3393595100	56500	56500	56500	56500	0
257	20240118	162100	3393595100	56500	56500	56500	56500	0
258	20240118	162000	3393595100	56500	56500	56500	56500	0
259	20240118	161900	3393595100	56500	56500	56500	56500	0
260	20240118	161800	3393595100	56500	56500	56500	56500	0
261	20240118	161700	3393595100	56500	56500	56500	56500	0
262	20240118	161600	3393595100	56500	56500	56500	56500	0
263	20240118	161500	3393595100	56500	56500	56500	56500	0
264	20240118	161400	3393595100	56500	56500	56500	56500	0
265	20240118	161300	3393595100	56500	56500	56500	56500	0
266	20240118	161200	3393595100	56500	56500	56500	56500	0
267	20240118	161100	3393595100	56500	56500	56500	56500	0
268	20240118	161000	3393595100	56500	56500	56500	56500	0
269	20240118	160900	3393595100	56500	56500	56500	56500	0
270	20240118	160800	3393595100	56500	56500	56500	56500	0
271	20240118	160700	3393595100	56500	56500	56500	56500	0
272	20240118	160600	3393595100	56500	56500	56500	56500	255
273	20240118	160500	3393595100	56500	56500	56500	56500	0
274	20240118	160400	3393595100	56500	56500	56500	56500	0
275	20240118	160300	3393595100	56500	56500	56500	56500	0
276	20240118	160200	3393595100	56500	56500	56500	56500	0
277	20240118	160100	3393595100	56500	56500	56500	56500	0
278	20240118	160000	3393595100	56500	56500	56500	56500	0
279	20240118	155900	3393595100	56500	56500	56500	56500	0
280	20240118	155800	3393595100	56500	56500	56500	56500	0
281	20240118	155700	3393595100	56500	56500	56500	56500	0
282	20240118	155600	3393595100	56500	56500	56500	56500	0
283	20240118	155500	3393595100	56500	56500	56500	56500	0
284	20240118	155400	3393595100	56500	56500	56500	56500	0
285	20240118	155300	3393595100	56500	56500	56500	56500	0
286	20240118	155200	3393595100	56500	56500	56500	56500	0
287	20240118	155100	3393595100	56500	56500	56500	56500	0
288	20240118	155000	3393595100	56500	56500	56500	56500	0
289	20240118	154900	3393595100	56500	56500	56500	56500	0
290	20240118	154800	3393595100	56500	56500	56500	56500	0
291	20240118	154700	3393595100	56500	56500	56500	56500	0
292	20240118	154600	3393595100	56500	56500	56500	56500	0
293	20240118	154500	3393595100	56500	56500	56500	56500	0
294	20240118	154400	3393595100	56500	56500	56500	56500	0
295	20240118	154300	3393595100	56500	56500	56500	56500	0
296	20240118	154200	3393595100	56500	56500	56500	56500	0
297	20240118	154100	3393595100	56500	56500	56500	56500	0
298	20240118	154000	3393595100	56500	56500	56500	56500	0
299	20240118	153900	3393595100	56500	56500	56500	56500	0
300	20240118	153800	3393595100	56500	56500	56500	56500	0
301	20240118	153700	3393595100	56500	56500	56500	56500	0
302	20240118	153600	3393595100	56500	56500	56500	56500	255
303	20240118	153500	3393595100	56500	56500	56500	56500	0
304	20240118	153400	3393595100	56500	56500	56500	56500	0
305	20240118	153300	3393595100	56500	56500	56500	56500	0
306	20240118	153200	3393595100	56500	56500	56500	56500	0
307	20240118	153100	3393595100	56500	56500	56500	56500	0
308	20240118	153000	3393595100	56500	56500	56500	56500	255
309	20240118	152900	3379187600	56100	56100	56100	56100	0
310	20240118	152800	3379187600	56100	56100	56100	56100	0
311	20240118	152700	3379187600	56100	56100	56100	56100	0
312	20240118	152600	3379187600	56100	56100	56100	56100	0
313	20240118	152500	3379187600	56100	56100	56100	56100	0
314	20240118	152400	3379187600	56100	56100	56100	56100	0
315	20240118	152300	3379187600	56100	56100	56100	56100	0
316	20240118	152200	3379187600	56100	56100	56100	56100	0
317	20240118	152100	3379187600	56100	56100	56100	56100	0
318	20240118	152000	3379187600	56100	56100	56100	56100	0
319	20240118	151900	3379187600	56100	56300	56500	56100	161
320	20240118	151800	3370147400	56200	56300	56500	56200	408
321	20240118	151700	3347098800	56300	56300	56300	56200	209
322	20240118	151600	3335347100	56300	56400	56500	56300	254
323	20240118	151500	3321022300	56500	56700	56700	56500	349
324	20240118	151400	3301297800	56600	56600	56700	56600	48
325	20240118	151300	3298579500	56500	56500	56500	56500	0
326	20240118	151200	3298579500	56500	56700	56700	56500	17
327	20240118	151100	3297616600	56500	56500	56500	56500	5
328	20240118	151000	3297334100	56400	56400	56400	56400	12
329	20240118	150900	3296657300	56400	56800	56800	56400	235
330	20240118	150800	3283345700	56400	56800	56800	56400	100
331	20240118	150700	3277691000	56800	56800	56800	56800	2
332	20240118	150600	3277577400	56800	56600	56800	56500	11
333	20240118	150500	3276954900	56600	56700	56700	56600	31
334	20240118	150400	3275200200	56700	56700	56700	56700	1
335	20240118	150300	3275143500	56700	56800	56800	56700	11
336	20240118	150200	3274519700	56700	56700	56700	56700	111
337	20240118	150100	3268226000	56700	56800	56800	56700	32
338	20240118	150000	3266408600	56800	56900	56900	56800	13
339	20240118	145900	3265669100	56800	56800	56800	56800	29
340	20240118	145800	3264021900	56800	56700	56800	56700	96
341	20240118	145700	3258571500	56800	56700	56800	56700	111
342	20240118	145600	3252277400	56700	56700	56700	56700	1
343	20240118	145500	3252220700	56700	56600	56700	56600	100
344	20240118	145400	3246556000	56300	56400	56400	56300	200
345	20240118	145300	3235293100	56400	56400	56400	56400	30
346	20240118	145200	3233601100	56400	56400	56400	56400	0
347	20240118	145100	3233601100	56400	56600	56600	56400	12
348	20240118	145000	3232923900	56600	56600	56600	56600	1
349	20240118	144900	3232867300	56600	56600	56600	56600	0
350	20240118	144800	3232867300	56600	56500	56600	56500	95
351	20240118	144700	3227492200	56400	56500	56500	56400	382
352	20240118	144600	3205909300	56500	56500	56500	56500	140
353	20240118	144500	3197999300	56600	56600	56700	56600	88
354	20240118	144400	3193018400	56600	56600	56600	56600	14
355	20240118	144300	3192226000	56600	56600	56600	56600	10
356	20240118	144200	3191660000	56700	56500	56700	56500	97
357	20240118	144100	3186176900	56500	56500	56500	56500	0
358	20240118	144000	3186176900	56500	56500	56500	56500	10
359	20240118	143900	3185611900	56400	56400	56400	56400	1
360	20240118	143800	3185555500	56500	56300	56500	56300	19
361	20240118	143700	3184482200	56300	56300	56300	56300	103
362	20240118	143600	3178683300	56300	56300	56300	56300	150
363	20240118	143500	3170238300	56400	56400	56400	56400	0
364	20240118	143400	3170238300	56400	56400	56400	56400	13
365	20240118	143300	3169505100	56300	56300	56300	56300	40
366	20240118	143200	3167253100	56300	56300	56300	56300	90
367	20240118	143100	3162186100	56300	56200	56300	56200	9
368	20240118	143000	3161679800	56400	56400	56400	56400	0
369	20240118	142900	3161679800	56400	56400	56400	56400	114
370	20240118	142800	3155250200	56400	56400	56400	56400	0
371	20240118	142700	3155250200	56400	56200	56400	56200	30
372	20240118	142600	3153563800	56200	56200	56200	56200	12
373	20240118	142500	3152889400	56200	56200	56200	56200	65
374	20240118	142400	3149236400	56200	56200	56200	56200	81
375	20240118	142300	3144684200	56100	56200	56300	56100	868
376	20240118	142200	3095899900	56200	56200	56200	56200	5
377	20240118	142100	3095618900	56300	56300	56300	56300	60
378	20240118	142000	3092240900	56300	56300	56300	56300	29
379	20240118	141900	3090608200	56300	56300	56300	56300	28
380	20240118	141800	3089031800	56300	56300	56300	56300	1
381	20240118	141700	3088975500	56300	56200	56300	56200	74
382	20240118	141600	3084812900	56100	56300	56300	56100	103
383	20240118	141500	3079029200	56500	56500	56500	56500	1
384	20240118	141400	3078972700	56600	56600	56600	56600	1
385	20240118	141300	3078916100	56600	56600	56600	56600	53
386	20240118	141200	3075916300	56400	56600	56600	56400	37
387	20240118	141100	3073828200	56700	56700	56700	56700	0
388	20240118	141000	3073828200	56700	56700	56700	56700	0
389	20240118	140900	3073828200	56700	56400	56700	56400	54
390	20240118	140800	3070782300	56600	56600	56600	56600	4
391	20240118	140700	3070555900	56500	56500	56700	56500	504
392	20240118	140600	3042079400	56300	56300	56300	56300	40
393	20240118	140500	3039827400	56000	56100	56100	56000	15
394	20240118	140400	3038986100	56000	56000	56000	56000	0
395	20240118	140300	3038986100	56000	56000	56000	56000	110
396	20240118	140200	3032826100	56000	56200	56300	56000	273
397	20240118	140100	3017484700	56400	56400	56400	56300	41
398	20240118	140000	3015174900	56400	56100	56400	56000	429
399	20240118	135900	2991109000	56000	55900	56200	55800	173
400	20240118	135800	2981401100	55900	56000	56100	55800	410
401	20240118	135700	2958483200	56100	56100	56200	56100	35
402	20240118	135600	2956519300	56100	55900	56100	55900	1219
403	20240118	135500	2888240100	56000	56100	56100	55900	521
404	20240118	135400	2859071700	56100	56100	56200	56000	277
405	20240118	135300	2843548200	56100	56200	56200	56100	19
406	20240118	135200	2842482000	56200	56200	56200	56200	11
407	20240118	135100	2841863800	56400	56300	56400	56000	2096
408	20240118	135000	2724365200	56200	56200	56200	56200	59
409	20240118	134900	2721049400	56200	56300	56300	56200	355
410	20240118	134800	2701065300	56300	56400	56400	56300	61
411	20240118	134700	2697629800	56400	56400	56400	56300	33
412	20240118	134600	2695770500	56500	56500	56600	56300	2341
413	20240118	134500	2563673000	56500	56600	56600	56500	2368
414	20240118	134400	2429677600	56600	56600	56600	56600	122
415	20240118	134300	2422772400	56600	56600	56600	56600	82
416	20240118	134200	2418131200	56600	56600	56700	56600	348
417	20240118	134100	2398434200	56600	56700	56700	56600	17
418	20240118	134000	2397471500	56700	56700	56700	56700	31
419	20240118	133900	2395713800	56700	56600	56700	56600	36
420	20240118	133800	2393673100	56700	56700	56700	56700	50
421	20240118	133700	2390838100	56700	56700	56700	56700	43
422	20240118	133600	2388400000	56700	56700	56800	56700	114
423	20240118	133500	2381936100	56700	56700	56800	56700	64
424	20240118	133400	2378303800	56800	56700	56800	56700	36
425	20240118	133300	2376262000	56700	56700	56700	56700	13
426	20240118	133200	2375524900	56700	56700	56700	56700	38
427	20240118	133100	2373370300	56700	56700	56700	56700	225
428	20240118	133000	2360612800	56700	56700	56800	56600	635
429	20240118	132900	2324617600	56700	56800	56800	56600	47
430	20240118	132800	2321952500	56700	56700	56700	56700	60
431	20240118	132700	2318550500	56700	56800	56800	56700	122
432	20240118	132600	2311627500	56700	56700	56700	56700	9
433	20240118	132500	2311117200	56800	56800	56800	56700	88
434	20240118	132400	2306120400	56800	56800	56900	56800	205
435	20240118	132300	2294474500	56700	56600	56700	56600	220
436	20240118	132200	2282010000	56600	56600	56700	56600	97
437	20240118	132100	2276519700	56600	56700	56700	56600	31
438	20240118	132000	2274763200	56600	56700	56700	56600	130
439	20240118	131900	2267392400	56700	56700	56700	56700	34
440	20240118	131800	2265464600	56800	56700	56800	56700	12
441	20240118	131700	2264784000	56700	56700	56700	56700	31
442	20240118	131600	2263026300	56700	56600	56700	56600	13
443	20240118	131500	2262289400	56600	56800	56800	56600	1029
444	20240118	131400	2203974700	56800	56800	56800	56800	11
445	20240118	131300	2203349900	56800	56800	56800	56700	101
446	20240118	131200	2197617200	57000	56800	57000	56800	97
447	20240118	131100	2192099100	56700	56700	56700	56700	11
448	20240118	131000	2191475400	56700	56800	56800	56700	237
449	20240118	130900	2178025200	56800	56800	56800	56800	72
450	20240118	130800	2173935600	56800	56800	56800	56800	13
451	20240118	130700	2173197200	56900	56800	56900	56800	325
452	20240118	130600	2154736800	56800	56800	56900	56800	28
453	20240118	130500	2153145900	57000	57000	57000	57000	37
454	20240118	130400	2151036900	56900	56800	56900	56800	77
455	20240118	130300	2146656500	56900	56900	56900	56900	15
456	20240118	130200	2145803000	56900	56900	56900	56900	45
457	20240118	130100	2143242500	56900	57000	57000	56900	10
458	20240118	130000	2142673400	56900	56900	56900	56800	184
459	20240118	125900	2132205900	56900	56900	56900	56800	136
460	20240118	125800	2124473700	56800	56900	56900	56800	462
461	20240118	125700	2098189300	56900	57000	57000	56900	332
462	20240118	125600	2079290400	57000	57000	57000	57000	33
463	20240118	125500	2077409400	57000	57000	57000	57000	396
464	20240118	125400	2054837400	57000	57000	57100	57000	142
465	20240118	125300	2046732400	57100	57000	57100	57000	18
466	20240118	125200	2045705600	57100	57100	57100	57100	54
467	20240118	125100	2042622200	57200	57100	57200	57100	22
468	20240118	125000	2041364600	57100	57200	57200	57100	43
469	20240118	124900	2038905100	57200	57200	57200	57200	50
470	20240118	124800	2036045100	57200	57000	57200	57000	131
471	20240118	124700	2028563200	57000	57000	57000	57000	13
472	20240118	124600	2027822200	57000	57000	57000	57000	62
473	20240118	124500	2024288200	57000	57000	57000	56900	1025
474	20240118	124400	1965962900	57000	57000	57000	57000	102
475	20240118	124300	1960148900	57000	57000	57100	57000	53
476	20240118	124200	1957127700	57000	57000	57000	57000	8
477	20240118	124100	1956671700	57000	57100	57100	57000	124
478	20240118	124000	1949593600	57200	57200	57200	57200	49
479	20240118	123900	1946790800	57300	57200	57300	57200	32
480	20240118	123800	1944960300	57200	57300	57300	57200	174
481	20240118	123700	1934998100	57300	57100	57300	57100	41
482	20240118	123600	1932651000	57200	57100	57300	57100	110
483	20240118	123500	1926359400	57100	57000	57100	57000	55
484	20240118	123400	1923219800	57000	57000	57000	57000	22
485	20240118	123300	1921965800	57000	57000	57000	57000	178
486	20240118	123200	1911819800	57100	57100	57100	57000	33
487	20240118	123100	1909937700	57100	57100	57100	57100	89
488	20240118	123000	1904855800	57000	57000	57000	57000	162
489	20240118	122900	1895621800	57000	57000	57000	57000	67
490	20240118	122800	1891802800	57000	57000	57000	56900	31
491	20240118	122700	1890037100	56900	57100	57100	56900	545
492	20240118	122600	1858949200	57000	57000	57100	57000	148
493	20240118	122500	1850502300	57100	57000	57100	57000	10
494	20240118	122400	1849931400	56900	57100	57100	56900	1034
495	20240118	122300	1791028600	57200	57200	57200	57200	0
496	20240118	122200	1791028600	57200	57200	57200	57200	31
497	20240118	122100	1789255400	57200	57200	57200	57200	20
498	20240118	122000	1788111400	57200	57300	57300	57100	26
499	20240118	121900	1786626300	57200	57100	57200	57000	391
500	20240118	121800	1764294000	57000	57000	57200	57000	148
501	20240118	121700	1755846500	57000	57100	57100	57000	27
502	20240118	121600	1754306000	57100	57100	57100	57100	18
503	20240118	121500	1753278200	57100	57100	57100	57100	142
504	20240118	121400	1745170000	57100	57100	57100	57100	150
505	20240118	121300	1736605000	57100	57100	57200	57100	32
506	20240118	121200	1734777700	57100	57100	57100	57100	125
507	20240118	121100	1727640200	57200	57200	57300	57200	34
508	20240118	121000	1725695100	57200	57200	57200	57200	10
509	20240118	120900	1725123100	57200	57200	57300	57100	177
510	20240118	120800	1714994200	57100	57000	57100	57000	111
511	20240118	120700	1708657200	57000	57000	57000	57000	33
512	20240118	120600	1706776200	57000	57100	57100	57000	27
513	20240118	120500	1705234600	57100	57200	57200	57100	601
514	20240118	120400	1670916500	57100	57200	57200	57100	108
515	20240118	120300	1664749500	57200	57200	57200	57200	32
516	20240118	120200	1662919100	57200	57200	57200	57200	14
517	20240118	120100	1662118300	57200	57200	57200	57200	42
518	20240118	120000	1659715900	57200	57200	57200	57200	16
519	20240118	115900	1658800700	57300	57200	57300	57200	52
520	20240118	115800	1655826200	57200	57200	57200	57200	11
521	20240118	115700	1655197000	57200	57200	57200	57200	43
522	20240118	115600	1652737400	57300	57300	57300	57300	62
523	20240118	115500	1649184800	57300	57300	57300	57300	33
524	20240118	115400	1647293900	57300	57300	57300	57200	51
525	20240118	115300	1644372500	57400	57300	57400	57300	12
526	20240118	115200	1643684800	57300	57200	57300	57200	52
527	20240118	115100	1640710100	57200	57400	57400	57200	163
528	20240118	115000	1631361700	57500	57400	57500	57400	127
529	20240118	114900	1624071700	57400	57400	57400	57400	70
530	20240118	114800	1620053700	57500	57400	57500	57400	64
531	20240118	114700	1616379800	57400	57300	57400	57300	44
532	20240118	114600	1613854400	57400	57300	57500	57300	43
533	20240118	114500	1611389200	57300	57400	57400	57300	40
534	20240118	114400	1609093900	57400	57500	57500	57400	111
535	20240118	114300	1602714400	57500	57700	57700	57500	267
536	20240118	114200	1587359900	57700	57600	57700	57600	44
537	20240118	114100	1584821900	57600	57500	57600	57500	65
538	20240118	114000	1581078900	57500	57900	57900	57500	50
539	20240118	113900	1578195200	57800	57800	57900	57800	130
540	20240118	113800	1570680800	57800	57800	57800	57800	0
541	20240118	113700	1570680800	57800	57800	58000	57600	219
542	20240118	113600	1558014700	57900	57900	58000	57800	54
543	20240118	113500	1554885200	57800	57800	57900	57800	56
544	20240118	113400	1551645800	57800	58000	58000	57800	29
545	20240118	113300	1549967000	58000	57900	58000	57800	243
546	20240118	113200	1535916600	58300	58500	58500	57900	195
547	20240118	113100	1524550000	58600	58600	59000	58500	437
548	20240118	113000	1498900600	58300	58800	58800	58300	254
549	20240118	112900	1484047400	58900	59300	59300	58500	93
550	20240118	112800	1478591200	58900	57500	59500	57500	1059
551	20240118	112700	1416280100	57800	57500	57800	57400	137
552	20240118	112600	1408392300	57600	57300	57600	57300	125
553	20240118	112500	1401212900	57200	57200	57300	57200	33
554	20240118	112400	1399324400	57300	57300	57400	57300	28
555	20240118	112300	1397719500	57300	57300	57300	57300	8
556	20240118	112200	1397261100	57400	57500	57500	57400	38
557	20240118	112100	1395078200	57500	57500	57500	57500	104
558	20240118	112000	1389098200	57500	57500	57500	57500	37
559	20240118	111900	1386970700	57600	57600	57600	57600	100
560	20240118	111800	1381210700	57600	57700	57700	57600	32
561	20240118	111700	1379366500	57800	57800	57800	57700	22
562	20240118	111600	1378096000	57900	57900	57900	57900	0
563	20240118	111500	1378096000	57900	57600	57900	57600	264
564	20240118	111400	1362842500	57500	57600	57600	57500	28
565	20240118	111300	1361232000	57500	57400	57500	57400	86
566	20240118	111200	1356287100	57300	57400	57400	57200	205
567	20240118	111100	1344529900	57300	57300	57300	57300	99
568	20240118	111000	1338857200	57200	57200	57200	57000	116
569	20240118	110900	1332233300	57200	57200	57200	57200	15
570	20240118	110800	1331375300	57300	57300	57300	57300	142
571	20240118	110700	1323238700	57300	57300	57300	57300	89
572	20240118	110600	1318139000	57300	57300	57300	57300	34
573	20240118	110500	1316190800	57300	57300	57300	57300	18
574	20240118	110400	1315159400	57300	57300	57400	57300	32
575	20240118	110300	1313325700	57400	57400	57500	57400	166
576	20240118	110200	1303796300	57400	57400	57400	57400	62
577	20240118	110100	1300237500	57400	57400	57400	57400	105
578	20240118	110000	1294210500	57400	57400	57400	57400	69
579	20240118	105900	1290249900	57500	57400	57500	57400	16
580	20240118	105800	1289331300	57200	57400	57400	57200	215
581	20240118	105700	1276995200	57500	57500	57500	57500	5
582	20240118	105600	1276707700	57500	57400	57500	57400	62
583	20240118	105500	1273147500	57500	57400	57500	57400	31
584	20240118	105400	1271367900	57400	57400	57400	57300	68
585	20240118	105300	1267466900	57400	57500	57500	57000	217
586	20240118	105200	1255031200	57500	57500	57500	57500	42
587	20240118	105100	1252616200	57200	57100	57500	57100	156
588	20240118	105000	1243663500	57200	57300	57300	57100	123
589	20240118	104900	1236632900	57300	57100	57300	57100	200
590	20240118	104800	1225195400	57000	56800	57000	56800	46
591	20240118	104700	1222576400	56800	56800	56800	56800	21
592	20240118	104600	1221383600	56700	56600	56800	56600	391
593	20240118	104500	1199215600	56700	56900	56900	56700	449
594	20240118	104400	1173724500	57100	57100	57100	56900	132
595	20240118	104300	1166192900	57100	56600	57100	56600	53
596	20240118	104200	1163186700	56600	56700	56700	56500	320
597	20240118	104100	1145086900	56700	57100	57100	56600	788
598	20240118	104000	1100278100	57000	57100	57100	57000	146
599	20240118	103900	1091948600	57100	57100	57100	57000	337
600	20240118	103800	1072718400	57200	57200	57300	57200	149
601	20240118	103700	1064194800	57300	57500	57600	57200	342
602	20240118	103600	1044571700	57600	57800	57800	57600	180
603	20240118	103500	1034190400	57800	57900	57900	57800	43
604	20240118	103400	1031700800	57900	58000	58000	57800	129
605	20240118	103300	1024235400	57900	58000	58000	57900	21
606	20240118	103200	1023019400	58000	58000	58000	57900	34
607	20240118	103100	1021048200	58000	58000	58000	58000	236
608	20240118	103000	1007360200	58000	58100	58100	58000	160
609	20240118	102900	998079900	58100	58100	58100	58100	13
610	20240118	102800	997324600	58100	58100	58100	58100	429
611	20240118	102700	972399700	58200	58400	58400	58200	269
612	20240118	102600	956727200	58400	58500	58500	58300	41
613	20240118	102500	954335200	58500	58400	58500	58400	4
614	20240118	102400	954101500	58600	58500	58600	58300	64
615	20240118	102300	950364200	58500	59000	59000	58500	15
616	20240118	102200	949486000	58700	58700	58700	58700	2
617	20240118	102100	949368600	58600	58600	58600	58600	0
618	20240118	102000	949368600	58600	58600	58600	58600	0
619	20240118	101900	949368600	58600	59000	59000	58600	107
620	20240118	101800	943094600	58900	58900	58900	58900	5
621	20240118	101700	942800100	58600	58600	58600	58600	3
622	20240118	101600	942624300	58600	58600	58600	58600	6
623	20240118	101500	942272700	58600	58700	59000	58600	1141
624	20240118	101400	875185200	58700	58700	58700	58700	0
625	20240118	101300	875185200	58700	58500	58700	58400	20
626	20240118	101200	874012300	58500	58700	58700	58500	64
627	20240118	101100	870263700	58700	58800	58800	58700	14
628	20240118	101000	869441700	58700	58700	58700	58700	194
629	20240118	100900	858053900	58600	58600	58600	58600	15
630	20240118	100800	857174900	58500	58500	58500	58500	223
631	20240118	100700	844129400	58500	58400	58500	58300	92
632	20240118	100600	838762700	58500	58500	58500	58500	46
633	20240118	100500	836071700	58500	58400	58500	58400	19
634	20240118	100400	834961200	58400	58400	58400	58400	59
635	20240118	100300	831515600	58400	58400	58400	58400	2
636	20240118	100200	831398800	58400	58400	58400	58400	2
637	20240118	100100	831282000	58400	58300	58400	58300	71
638	20240118	100000	827136700	58300	58300	58300	58200	39
639	20240118	095900	824864000	58200	58200	58200	58200	75
640	20240118	095800	820499000	58100	58100	58100	58100	0
641	20240118	095700	820499000	58100	58100	58100	58100	1
642	20240118	095600	820440900	58100	58100	58100	58100	0
643	20240118	095500	820440900	58100	58100	58100	58100	16
644	20240118	095400	819511300	58100	58100	58100	58100	7
645	20240118	095300	819104600	58400	58200	58400	58200	17
646	20240118	095200	818113000	58200	58200	58200	58200	162
647	20240118	095100	808684600	58200	58300	58300	58200	330
648	20240118	095000	789468500	58300	58300	58300	58300	6
649	20240118	094900	789118700	58200	58200	58300	58200	145
650	20240118	094800	780677200	58200	58200	58200	58200	0
651	20240118	094700	780677200	58200	58400	58400	58200	51
652	20240118	094600	777704300	58400	58400	58400	58400	80
653	20240118	094500	773032300	58400	58500	58500	58400	32
654	20240118	094400	771162500	58500	58500	58500	58500	31
655	20240118	094300	769349000	58500	58500	58500	58500	106
656	20240118	094200	763148000	58500	58500	58500	58500	12
657	20240118	094100	762446000	58500	58500	58500	58500	13
658	20240118	094000	761685500	58500	58500	58500	58500	90
659	20240118	093900	756420500	58200	58200	58200	58200	4
660	20240118	093800	756187700	58500	58200	58500	58200	14
661	20240118	093700	755372600	58200	58200	58200	58200	3
662	20240118	093600	755198000	58200	58300	58300	58200	59
663	20240118	093500	751763700	58200	58200	58200	58200	0
664	20240118	093400	751763700	58200	58500	58500	58200	202
665	20240118	093300	739989500	58400	58300	58400	58300	211
666	20240118	093200	727671800	58400	58300	58400	58300	82
667	20240118	093100	722884900	58200	58200	58200	58200	0
668	20240118	093000	722884900	58200	58400	58400	58200	222
669	20240118	092900	709942000	58300	58300	58300	58300	0
670	20240118	092800	709942000	58300	58300	58300	58300	17
671	20240118	092700	708950900	58300	58200	58300	58200	18
672	20240118	092600	707902800	58200	58200	58200	58200	0
673	20240118	092500	707902800	58200	58400	58400	58200	90
674	20240118	092400	702654600	58100	58400	58400	58100	318
675	20240118	092300	684113700	58500	58400	58500	58400	20
676	20240118	092200	682945200	58400	58500	58500	58400	31
677	20240118	092100	681132000	58400	58400	58600	58400	40
678	20240118	092000	678795200	58600	58600	58600	58200	324
679	20240118	091900	659928000	58600	58700	58700	58600	7
680	20240118	091800	659517200	58700	58800	58800	58500	317
681	20240118	091700	640942900	58800	58700	58800	58700	5
682	20240118	091600	640649100	58800	58600	58900	58500	40
683	20240118	091500	638302300	58500	58000	58500	58000	321
684	20240118	091400	619535600	58500	58000	58500	58000	504
685	20240118	091300	590287800	56000	56000	56000	56000	0
686	20240118	091200	590287800	56000	59400	59600	56000	4126
687	20240118	091100	347900500	59400	59500	59600	59100	432
688	20240118	091000	322310500	59500	59000	59500	59000	1114
689	20240118	090900	256393300	58500	58200	58500	58200	157
690	20240118	090800	247232500	58200	58300	58400	58200	376
691	20240118	090700	225324000	58300	58700	58700	58300	323
692	20240118	090600	206422400	58700	58600	59000	58600	397
693	20240118	090500	183063000	58600	58700	58700	58500	1344
694	20240118	090400	104438500	58700	58700	58800	58700	127
695	20240118	090300	96982700	58700	58700	58700	58700	399
696	20240118	090200	73561400	58500	58300	58900	58300	230
697	20240118	090100	60091400	58300	58100	58600	58100	210
698	20240118	090000	47834700	58200	59000	59000	58200	807