KissMeData/011210/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185600	3600881500	57600	57600	57600	57600	2438
3	20240116	185500	3600881500	57600	57600	57600	57600	0
4	20240116	185400	3600881500	57600	57600	57600	57600	0
5	20240116	185300	3600881500	57600	57600	57600	57600	0
6	20240116	185200	3600881500	57600	57600	57600	57600	0
7	20240116	185100	3600881500	57600	57600	57600	57600	0
8	20240116	185000	3600881500	57600	57600	57600	57600	0
9	20240116	184900	3600881500	57600	57600	57600	57600	0
10	20240116	184800	3600881500	57600	57600	57600	57600	0
11	20240116	184700	3600881500	57600	57600	57600	57600	0
12	20240116	184600	3600881500	57600	57600	57600	57600	0
13	20240116	184500	3600881500	57600	57600	57600	57600	0
14	20240116	184400	3600881500	57600	57600	57600	57600	0
15	20240116	184300	3600881500	57600	57600	57600	57600	0
16	20240116	184200	3600881500	57600	57600	57600	57600	0
17	20240116	184100	3600881500	57600	57600	57600	57600	0
18	20240116	184000	3600881500	57600	57600	57600	57600	0
19	20240116	183900	3600881500	57600	57600	57600	57600	0
20	20240116	183800	3600881500	57600	57600	57600	57600	0
21	20240116	183700	3600881500	57600	57600	57600	57600	0
22	20240116	183600	3600881500	57600	57600	57600	57600	0
23	20240116	183500	3600881500	57600	57600	57600	57600	0
24	20240116	183400	3600881500	57600	57600	57600	57600	0
25	20240116	183300	3600881500	57600	57600	57600	57600	0
26	20240116	183200	3600881500	57600	57600	57600	57600	0
27	20240116	183100	3600881500	57600	57600	57600	57600	0
28	20240116	183000	3600881500	57600	57600	57600	57600	0
29	20240116	182900	3600881500	57600	57600	57600	57600	0
30	20240116	182800	3600881500	57600	57600	57600	57600	0
31	20240116	182700	3600881500	57600	57600	57600	57600	0
32	20240116	182600	3600881500	57600	57600	57600	57600	2438
33	20240116	182500	3600881500	57600	57600	57600	57600	0
34	20240116	182400	3600881500	57600	57600	57600	57600	0
35	20240116	182300	3600881500	57600	57600	57600	57600	0
36	20240116	182200	3600881500	57600	57600	57600	57600	0
37	20240116	182100	3600881500	57600	57600	57600	57600	0
38	20240116	182000	3600881500	57600	57600	57600	57600	0
39	20240116	181900	3600881500	57600	57600	57600	57600	0
40	20240116	181800	3600881500	57600	57600	57600	57600	0
41	20240116	181700	3600881500	57600	57600	57600	57600	0
42	20240116	181600	3600881500	57600	57600	57600	57600	0
43	20240116	181500	3600881500	57600	57600	57600	57600	0
44	20240116	181400	3600881500	57600	57600	57600	57600	0
45	20240116	181300	3600881500	57600	57600	57600	57600	0
46	20240116	181200	3600881500	57600	57600	57600	57600	0
47	20240116	181100	3600881500	57600	57600	57600	57600	0
48	20240116	181000	3600881500	57600	57600	57600	57600	0
49	20240116	180900	3600881500	57600	57600	57600	57600	0
50	20240116	180800	3600881500	57600	57600	57600	57600	0
51	20240116	180700	3600881500	57600	57600	57600	57600	0
52	20240116	180600	3600881500	57600	57600	57600	57600	0
53	20240116	180500	3600881500	57600	57600	57600	57600	0
54	20240116	180400	3600881500	57600	57600	57600	57600	0
55	20240116	180300	3600881500	57600	57600	57600	57600	0
56	20240116	180200	3600881500	57600	57600	57600	57600	0
57	20240116	180100	3600881500	57600	57600	57600	57600	0
58	20240116	180000	3600881500	57600	57600	57600	57600	0
59	20240116	175900	3600881500	57600	57600	57600	57600	0
60	20240116	175800	3600881500	57600	57600	57600	57600	0
61	20240116	175700	3600881500	57600	57600	57600	57600	0
62	20240116	175600	3600881500	57600	57600	57600	57600	2438
63	20240116	175500	3600881500	57600	57600	57600	57600	0
64	20240116	175400	3600881500	57600	57600	57600	57600	0
65	20240116	175300	3600881500	57600	57600	57600	57600	0
66	20240116	175200	3600881500	57600	57600	57600	57600	0
67	20240116	175100	3600881500	57600	57600	57600	57600	0
68	20240116	175000	3600881500	57600	57600	57600	57600	0
69	20240116	174900	3600881500	57600	57600	57600	57600	0
70	20240116	174800	3600881500	57600	57600	57600	57600	0
71	20240116	174700	3600881500	57600	57600	57600	57600	0
72	20240116	174600	3600881500	57600	57600	57600	57600	0
73	20240116	174500	3600881500	57600	57600	57600	57600	0
74	20240116	174400	3600881500	57600	57600	57600	57600	0
75	20240116	174300	3600881500	57600	57600	57600	57600	0
76	20240116	174200	3600881500	57600	57600	57600	57600	0
77	20240116	174100	3600881500	57600	57600	57600	57600	0
78	20240116	174000	3600881500	57600	57600	57600	57600	0
79	20240116	173900	3600881500	57600	57600	57600	57600	0
80	20240116	173800	3600881500	57600	57600	57600	57600	0
81	20240116	173700	3600881500	57600	57600	57600	57600	0
82	20240116	173600	3600881500	57600	57600	57600	57600	0
83	20240116	173500	3600881500	57600	57600	57600	57600	0
84	20240116	173400	3600881500	57600	57600	57600	57600	0
85	20240116	173300	3600881500	57600	57600	57600	57600	0
86	20240116	173200	3600881500	57600	57600	57600	57600	0
87	20240116	173100	3600881500	57600	57600	57600	57600	0
88	20240116	173000	3600881500	57600	57600	57600	57600	0
89	20240116	172900	3600881500	57600	57600	57600	57600	0
90	20240116	172800	3600881500	57600	57600	57600	57600	0
91	20240116	172700	3600881500	57600	57600	57600	57600	0
92	20240116	172600	3600881500	57600	57600	57600	57600	2438
93	20240116	172500	3600881500	57600	57600	57600	57600	0
94	20240116	172400	3600881500	57600	57600	57600	57600	0
95	20240116	172300	3600881500	57600	57600	57600	57600	0
96	20240116	172200	3600881500	57600	57600	57600	57600	0
97	20240116	172100	3600881500	57600	57600	57600	57600	0
98	20240116	172000	3600881500	57600	57600	57600	57600	0
99	20240116	171900	3600881500	57600	57600	57600	57600	0
100	20240116	171800	3600881500	57600	57600	57600	57600	0
101	20240116	171700	3600881500	57600	57600	57600	57600	0
102	20240116	171600	3600881500	57600	57600	57600	57600	0
103	20240116	171500	3600881500	57600	57600	57600	57600	0
104	20240116	171400	3600881500	57600	57600	57600	57600	0
105	20240116	171300	3600881500	57600	57600	57600	57600	0
106	20240116	171200	3600881500	57600	57600	57600	57600	0
107	20240116	171100	3600881500	57600	57600	57600	57600	0
108	20240116	171000	3600881500	57600	57600	57600	57600	0
109	20240116	170900	3600881500	57600	57600	57600	57600	0
110	20240116	170800	3600881500	57600	57600	57600	57600	0
111	20240116	170700	3600881500	57600	57600	57600	57600	0
112	20240116	170600	3600881500	57600	57600	57600	57600	0
113	20240116	170500	3600881500	57600	57600	57600	57600	0
114	20240116	170400	3600881500	57600	57600	57600	57600	0
115	20240116	170300	3600881500	57600	57600	57600	57600	0
116	20240116	170200	3600881500	57600	57600	57600	57600	0
117	20240116	170100	3600881500	57600	57600	57600	57600	0
118	20240116	170000	3600881500	57600	57600	57600	57600	0
119	20240116	165900	3600881500	57600	57600	57600	57600	0
120	20240116	165800	3600881500	57600	57600	57600	57600	0
121	20240116	165700	3600881500	57600	57600	57600	57600	0
122	20240116	165600	3600881500	57600	57600	57600	57600	2438
123	20240116	165500	3600881500	57600	57600	57600	57600	0
124	20240116	165400	3600881500	57600	57600	57600	57600	0
125	20240116	165300	3600881500	57600	57600	57600	57600	0
126	20240116	165200	3600881500	57600	57600	57600	57600	0
127	20240116	165100	3600881500	57600	57600	57600	57600	0
128	20240116	165000	3600881500	57600	57600	57600	57600	0
129	20240116	164900	3600881500	57600	57600	57600	57600	0
130	20240116	164800	3600881500	57600	57600	57600	57600	0
131	20240116	164700	3600881500	57600	57600	57600	57600	0
132	20240116	164600	3600881500	57600	57600	57600	57600	0
133	20240116	164500	3600881500	57600	57600	57600	57600	0
134	20240116	164400	3600881500	57600	57600	57600	57600	0
135	20240116	164300	3600881500	57600	57600	57600	57600	0
136	20240116	164200	3600881500	57600	57600	57600	57600	0
137	20240116	164100	3600881500	57600	57600	57600	57600	0
138	20240116	164000	3600881500	57600	57600	57600	57600	0
139	20240116	163900	3600881500	57600	57600	57600	57600	0
140	20240116	163800	3600881500	57600	57600	57600	57600	0
141	20240116	163700	3600881500	57600	57600	57600	57600	0
142	20240116	163600	3600881500	57600	57600	57600	57600	0
143	20240116	163500	3600881500	57600	57600	57600	57600	0
144	20240116	163400	3600881500	57600	57600	57600	57600	0
145	20240116	163300	3600881500	57600	57600	57600	57600	0
146	20240116	163200	3600881500	57600	57600	57600	57600	0
147	20240116	163100	3600881500	57600	57600	57600	57600	0
148	20240116	163000	3600881500	57600	57600	57600	57600	0
149	20240116	162900	3600881500	57600	57600	57600	57600	0
150	20240116	162800	3600881500	57600	57600	57600	57600	0
151	20240116	162700	3600881500	57600	57600	57600	57600	0
152	20240116	162600	3600881500	57600	57600	57600	57600	2438
153	20240116	162500	3600881500	57600	57600	57600	57600	0
154	20240116	162400	3600881500	57600	57600	57600	57600	0
155	20240116	162300	3600881500	57600	57600	57600	57600	0
156	20240116	162200	3600881500	57600	57600	57600	57600	0
157	20240116	162100	3600881500	57600	57600	57600	57600	0
158	20240116	162000	3600881500	57600	57600	57600	57600	0
159	20240116	161900	3600881500	57600	57600	57600	57600	0
160	20240116	161800	3600881500	57600	57600	57600	57600	0
161	20240116	161700	3600881500	57600	57600	57600	57600	0
162	20240116	161600	3600881500	57600	57600	57600	57600	0
163	20240116	161500	3600881500	57600	57600	57600	57600	0
164	20240116	161400	3600881500	57600	57600	57600	57600	0
165	20240116	161300	3600881500	57600	57600	57600	57600	0
166	20240116	161200	3600881500	57600	57600	57600	57600	0
167	20240116	161100	3600881500	57600	57600	57600	57600	0
168	20240116	161000	3600881500	57600	57600	57600	57600	0
169	20240116	160900	3600881500	57600	57600	57600	57600	0
170	20240116	160800	3600881500	57600	57600	57600	57600	0
171	20240116	160700	3600881500	57600	57600	57600	57600	0
172	20240116	160600	3600881500	57600	57600	57600	57600	0
173	20240116	160500	3600881500	57600	57600	57600	57600	0
174	20240116	160400	3600881500	57600	57600	57600	57600	0
175	20240116	160300	3600881500	57600	57600	57600	57600	0
176	20240116	160200	3600881500	57600	57600	57600	57600	0
177	20240116	160100	3600881500	57600	57600	57600	57600	0
178	20240116	160000	3600881500	57600	57600	57600	57600	0
179	20240116	155900	3600881500	57600	57600	57600	57600	0
180	20240116	155800	3600881500	57600	57600	57600	57600	0
181	20240116	155700	3600881500	57600	57600	57600	57600	0
182	20240116	155600	3600881500	57600	57600	57600	57600	2438
183	20240116	155500	3600881500	57600	57600	57600	57600	0
184	20240116	155400	3600881500	57600	57600	57600	57600	0
185	20240116	155300	3600881500	57600	57600	57600	57600	0
186	20240116	155200	3600881500	57600	57600	57600	57600	0
187	20240116	155100	3600881500	57600	57600	57600	57600	0
188	20240116	155000	3600881500	57600	57600	57600	57600	0
189	20240116	154900	3600881500	57600	57600	57600	57600	0
190	20240116	154800	3600881500	57600	57600	57600	57600	0
191	20240116	154700	3600881500	57600	57600	57600	57600	0
192	20240116	154600	3600881500	57600	57600	57600	57600	0
193	20240116	154500	3600881500	57600	57600	57600	57600	0
194	20240116	154400	3600881500	57600	57600	57600	57600	0
195	20240116	154300	3600881500	57600	57600	57600	57600	0
196	20240116	154200	3600881500	57600	57600	57600	57600	0
197	20240116	154100	3600881500	57600	57600	57600	57600	0
198	20240116	154000	3600881500	57600	57600	57600	57600	0
199	20240116	153900	3600881500	57600	57600	57600	57600	0
200	20240116	153800	3600881500	57600	57600	57600	57600	0
201	20240116	153700	3600881500	57600	57600	57600	57600	0
202	20240116	153600	3600881500	57600	57600	57600	57600	0
203	20240116	153500	3600881500	57600	57600	57600	57600	0
204	20240116	153400	3600881500	57600	57600	57600	57600	0
205	20240116	153300	3600881500	57600	57600	57600	57600	0
206	20240116	153200	3600881500	57600	57600	57600	57600	0
207	20240116	153100	3600881500	57600	57600	57600	57600	0
208	20240116	153000	3600881500	57600	57600	57600	57600	2438
209	20240116	152900	3460452700	57900	57900	57900	57900	0
210	20240116	152800	3460452700	57900	57900	57900	57900	0
211	20240116	152700	3460452700	57900	57900	57900	57900	0
212	20240116	152600	3460452700	57900	57900	57900	57900	0
213	20240116	152500	3460452700	57900	57900	57900	57900	0
214	20240116	152400	3460452700	57900	57900	57900	57900	0
215	20240116	152300	3460452700	57900	57900	57900	57900	0
216	20240116	152200	3460452700	57900	57900	57900	57900	0
217	20240116	152100	3460452700	57900	57900	57900	57900	0
218	20240116	152000	3460452700	57900	57900	57900	57900	0
219	20240116	151900	3460452700	57900	57900	57900	57800	88
220	20240116	151800	3455358500	57900	57900	57900	57800	69
221	20240116	151700	3451363900	57800	57800	57800	57700	177
222	20240116	151600	3441141300	57800	57800	57800	57700	115
223	20240116	151500	3434503500	57700	57600	57700	57600	37
224	20240116	151400	3432368800	57600	57600	57700	57600	999
225	20240116	151300	3374776800	57600	57700	57700	57600	25
226	20240116	151200	3373334400	57700	57700	57700	57600	167
227	20240116	151100	3363704300	57700	57700	57700	57600	492
228	20240116	151000	3335317000	57700	57700	57700	57600	365
229	20240116	150900	3314256800	57700	57700	57700	57600	270
230	20240116	150800	3298678000	57600	57600	57600	57600	11
231	20240116	150700	3298044400	57600	57600	57700	57600	9
232	20240116	150600	3297525800	57700	57600	57700	57600	13
233	20240116	150500	3296776600	57600	57700	57700	57600	98
234	20240116	150400	3291125200	57700	57600	57700	57600	54
235	20240116	150300	3288009500	57600	57700	57700	57600	153
236	20240116	150200	3279181500	57800	57800	57800	57800	16
237	20240116	150100	3278256700	57700	57700	57700	57600	270
238	20240116	150000	3262677800	57600	57600	57600	57500	823
239	20240116	145900	3215278200	57700	57600	57700	57600	68
240	20240116	145800	3211361100	57600	57700	57700	57500	3968
241	20240116	145700	2982581300	57800	57700	57800	57700	19
242	20240116	145600	2981484500	57700	57700	57800	57700	101
243	20240116	145500	2975656500	57700	57700	57800	57700	12
244	20240116	145400	2974963800	57700	57800	57800	57700	1622
245	20240116	145300	2881236500	57800	57800	57800	57800	164
246	20240116	145200	2871757300	57800	57800	57900	57800	323
247	20240116	145100	2853086000	57800	57900	57900	57800	8
248	20240116	145000	2852623300	57800	57900	57900	57800	11
249	20240116	144900	2851986600	57900	57900	58000	57800	1180
250	20240116	144800	2783667700	57900	58000	58000	57900	31
251	20240116	144700	2781872600	57900	58000	58000	57900	9
252	20240116	144600	2781350800	57900	57900	58000	57900	152
253	20240116	144500	2772549100	57900	57900	57900	57900	2
254	20240116	144400	2772433300	57900	57900	58000	57900	20
255	20240116	144300	2771274600	57900	57900	58000	57900	14
256	20240116	144200	2770463500	58000	57900	58000	57900	8
257	20240116	144100	2769999900	57900	57900	58000	57900	18
258	20240116	144000	2768957500	57900	57900	57900	57900	157
259	20240116	143900	2759867200	57900	57900	58000	57900	35
260	20240116	143800	2757840500	57900	58000	58000	57900	10
261	20240116	143700	2757261300	58000	58000	58000	58000	5
262	20240116	143600	2756971300	58000	58000	58000	57900	626
263	20240116	143500	2720718400	58000	57900	58000	57900	57
264	20240116	143400	2717415000	58000	58000	58000	58000	179
265	20240116	143300	2707033000	58000	58000	58000	58000	90
266	20240116	143200	2701813000	58000	58000	58100	58000	78
267	20240116	143100	2697288700	58000	58100	58100	57900	1225
268	20240116	143000	2626234400	58100	58100	58100	58100	18
269	20240116	142900	2625188600	58100	58000	58100	58000	31
270	20240116	142800	2623388200	58100	58100	58100	58100	150
271	20240116	142700	2614673200	58100	58000	58100	58000	83
272	20240116	142600	2609851800	58000	58100	58100	58000	18
273	20240116	142500	2608806100	58100	58100	58100	58100	4
274	20240116	142400	2608573700	58100	58100	58100	58100	80
275	20240116	142300	2603925700	58100	58100	58100	58100	2
276	20240116	142200	2603809500	58100	58000	58100	58000	10
277	20240116	142100	2603229300	58100	58000	58100	58000	5
278	20240116	142000	2602939100	58100	58100	58100	58100	5
279	20240116	141900	2602648600	58100	58100	58100	58100	2
280	20240116	141800	2602532400	58100	58100	58100	58100	20
281	20240116	141700	2601370400	58100	58200	58200	58100	4
282	20240116	141600	2601137800	58200	58100	58200	58100	635
283	20240116	141500	2564244000	58100	58100	58100	58100	4
284	20240116	141400	2564011600	58100	58100	58100	58100	12
285	20240116	141300	2563314400	58100	58000	58100	58000	12
286	20240116	141200	2562617900	58100	58100	58100	58100	2
287	20240116	141100	2562501700	58100	58000	58100	58000	27
288	20240116	141000	2560933400	58100	58100	58100	58100	1
289	20240116	140900	2560875300	58100	58100	58100	58100	2
290	20240116	140800	2560759100	58100	58100	58100	58100	2
291	20240116	140700	2560642900	58000	58000	58000	58000	100
292	20240116	140600	2554842900	58000	58000	58000	58000	261
293	20240116	140500	2539704900	58000	58000	58000	58000	5
294	20240116	140400	2539414900	58000	57900	58000	57900	112
295	20240116	140300	2532922400	58000	57900	58000	57900	54
296	20240116	140200	2529791900	58000	58000	58000	58000	62
297	20240116	140100	2526195900	58000	58000	58100	58000	394
298	20240116	140000	2503343700	58000	58100	58100	58000	8
299	20240116	135900	2502879200	58100	58000	58100	58000	227
300	20240116	135800	2489713000	58000	58000	58000	58000	385
301	20240116	135700	2467383000	58000	58000	58000	57900	64
302	20240116	135600	2463677000	58000	58000	58000	58000	9
303	20240116	135500	2463155000	58000	57900	58000	57900	4
304	20240116	135400	2462923200	57900	58000	58000	57900	28
305	20240116	135300	2461301300	58000	58000	58000	58000	7
306	20240116	135200	2460895300	57900	57900	58000	57900	15
307	20240116	135100	2460026700	57900	57900	57900	57900	10
308	20240116	135000	2459447700	57900	57900	57900	57900	37
309	20240116	134900	2457305400	57900	57900	57900	57900	5
310	20240116	134800	2457015900	57900	57900	57900	57900	3
311	20240116	134700	2456842200	57900	57900	57900	57900	23
312	20240116	134600	2455510500	57900	58000	58000	57900	57
313	20240116	134500	2452205200	57900	58000	58000	57900	34
314	20240116	134400	2450236100	57900	58000	58000	57900	102
315	20240116	134300	2444328300	57900	57900	57900	57900	53
316	20240116	134200	2441259600	58000	58000	58000	58000	118
317	20240116	134100	2434415600	58000	58000	58000	58000	60
318	20240116	134000	2430935600	58000	58100	58100	58000	1155
319	20240116	133900	2363944600	58000	58000	58000	58000	39
320	20240116	133800	2361682600	58000	58000	58000	58000	805
321	20240116	133700	2314992600	58000	58100	58100	58000	23
322	20240116	133600	2313656600	58000	58000	58000	58000	7
323	20240116	133500	2313250600	58000	58100	58100	58000	21
324	20240116	133400	2312032100	58100	58100	58100	58100	2
325	20240116	133300	2311915900	58100	58000	58100	58000	558
326	20240116	133200	2279546900	58100	58100	58100	58100	3
327	20240116	133100	2279372600	58100	58100	58100	58100	11
328	20240116	133000	2278733500	58100	58100	58100	58100	1
329	20240116	132900	2278675400	58100	58100	58100	58100	4
330	20240116	132800	2278443000	58100	58100	58100	58000	32
331	20240116	132700	2276585300	58100	58000	58100	58000	719
332	20240116	132600	2234812100	58000	58000	58000	58000	0
333	20240116	132500	2234812100	58000	58000	58000	58000	2
334	20240116	132400	2234696100	58000	58000	58000	58000	32
335	20240116	132300	2232840100	58000	58000	58000	58000	16
336	20240116	132200	2231912100	58100	58000	58100	58000	53
337	20240116	132100	2228833500	58000	58000	58000	58000	10
338	20240116	132000	2228253500	58100	58100	58100	58000	1993
339	20240116	131900	2112521400	58100	58100	58100	58100	9
340	20240116	131800	2111998500	58200	58200	58200	58200	0
341	20240116	131700	2111998500	58200	58200	58200	58200	100
342	20240116	131600	2106178500	58200	58200	58200	58200	1
343	20240116	131500	2106120300	58200	58200	58200	58200	0
344	20240116	131400	2106120300	58200	58200	58200	58100	29
345	20240116	131300	2104433200	58100	58100	58100	58100	5
346	20240116	131200	2104142700	58100	58100	58100	58100	22
347	20240116	131100	2102864500	58100	58100	58100	58100	0
348	20240116	131000	2102864500	58100	58100	58100	58100	1
349	20240116	130900	2102806400	58100	58100	58100	58100	0
350	20240116	130800	2102806400	58100	58100	58100	58100	8
351	20240116	130700	2102341600	58100	58100	58100	58100	12
352	20240116	130600	2101644400	58200	58100	58200	58100	14
353	20240116	130500	2100830800	58200	58200	58200	58200	0
354	20240116	130400	2100830800	58200	58200	58200	58200	5
355	20240116	130300	2100539800	58100	58100	58100	58100	12
356	20240116	130200	2099842600	58200	58200	58200	58200	110
357	20240116	130100	2093440600	58200	58100	58200	58100	291
358	20240116	130000	2076511700	58100	58100	58100	58100	10
359	20240116	125900	2075930700	58100	58100	58100	58100	41
360	20240116	125800	2073548600	58200	58200	58200	58200	2
361	20240116	125700	2073432200	58200	58200	58200	58200	4
362	20240116	125600	2073199400	58200	58200	58200	58200	1
363	20240116	125500	2073141200	58200	58200	58200	58200	2
364	20240116	125400	2073024800	58200	58200	58200	58200	2
365	20240116	125300	2072908400	58200	58200	58200	58200	10
366	20240116	125200	2072326400	58200	58200	58200	58200	93
367	20240116	125100	2066913800	58200	58200	58200	58200	380
368	20240116	125000	2044797800	58100	58100	58100	58100	4
369	20240116	124900	2044565400	58100	58100	58100	58100	11
370	20240116	124800	2043926300	58100	58100	58100	58100	9
371	20240116	124700	2043403400	58100	58100	58100	58100	3
372	20240116	124600	2043229100	58200	58200	58200	58200	3
373	20240116	124500	2043054500	58200	58200	58200	58200	0
374	20240116	124400	2043054500	58200	58200	58200	58200	21
375	20240116	124300	2041832300	58200	58200	58200	58200	4
376	20240116	124200	2041599500	58100	58100	58100	58100	0
377	20240116	124100	2041599500	58100	58100	58100	58100	18
378	20240116	124000	2040553700	58100	58200	58200	58100	465
379	20240116	123900	2013493300	58300	58300	58300	58300	2
380	20240116	123800	2013376700	58300	58300	58300	58300	18
381	20240116	123700	2012327300	58300	58300	58300	58300	3
382	20240116	123600	2012152400	58300	58300	58300	58300	1
383	20240116	123500	2012094100	58200	58200	58200	58200	0
384	20240116	123400	2012094100	58200	58300	58300	58200	9
385	20240116	123300	2011570000	58300	58300	58300	58300	7
386	20240116	123200	2011161900	58300	58300	58300	58300	8
387	20240116	123100	2010695500	58300	58300	58300	58300	9
388	20240116	123000	2010170800	58300	58300	58300	58300	16
389	20240116	122900	2009238000	58300	58300	58300	58300	0
390	20240116	122800	2009238000	58300	58200	58300	58200	574
391	20240116	122700	1975828800	58200	58200	58200	58200	9
392	20240116	122600	1975305000	58200	58200	58200	58100	20
393	20240116	122500	1974141900	58200	58200	58200	58200	25
394	20240116	122400	1972686900	58200	58200	58200	58200	8
395	20240116	122300	1972221300	58200	58200	58200	58100	11
396	20240116	122200	1971581200	58200	58200	58200	58200	0
397	20240116	122100	1971581200	58200	58200	58200	58200	1
398	20240116	122000	1971523000	58100	58100	58100	58100	28
399	20240116	121900	1969896200	58100	58100	58100	58100	7
400	20240116	121800	1969489500	58200	58200	58200	58200	0
401	20240116	121700	1969489500	58200	58200	58200	58100	12
402	20240116	121600	1968791600	58100	58100	58100	58100	0
403	20240116	121500	1968791600	58100	58200	58200	58100	92
404	20240116	121400	1963444200	58100	58100	58100	58100	15
405	20240116	121300	1962572700	58200	58200	58200	58200	0
406	20240116	121200	1962572700	58200	58200	58200	58200	2
407	20240116	121100	1962456300	58100	58200	58200	58100	16
408	20240116	121000	1961525800	58200	58200	58200	58200	5
409	20240116	120900	1961234800	58200	58100	58200	58100	130
410	20240116	120800	1953673200	58100	58100	58100	58100	0
411	20240116	120700	1953673200	58100	58100	58100	58100	0
412	20240116	120600	1953673200	58100	58100	58100	58100	0
413	20240116	120500	1953673200	58100	58100	58100	58100	57
414	20240116	120400	1950361500	58200	58100	58200	58100	8
415	20240116	120300	1949896600	58200	58200	58200	58200	1
416	20240116	120200	1949838400	58200	58200	58200	58200	1
417	20240116	120100	1949780200	58200	58200	58200	58200	0
418	20240116	120000	1949780200	58200	58200	58200	58200	7
419	20240116	115900	1949372800	58100	58100	58100	58100	7
420	20240116	115800	1948966100	58100	58200	58200	58100	7
421	20240116	115700	1948559200	58200	58200	58200	58200	1
422	20240116	115600	1948501000	58200	58200	58200	58200	52
423	20240116	115500	1945474600	58100	58100	58100	58100	4
424	20240116	115400	1945242200	58100	58100	58200	58100	189
425	20240116	115300	1934261000	58100	58100	58100	58100	7
426	20240116	115200	1933854300	58200	58200	58200	58200	2
427	20240116	115100	1933737900	58200	58200	58200	58200	1
428	20240116	115000	1933679700	58200	58200	58200	58200	52
429	20240116	114900	1930653300	58200	58200	58200	58200	3
430	20240116	114800	1930478700	58200	58200	58300	58200	262
431	20240116	114700	1915226600	58200	58200	58200	58200	4
432	20240116	114600	1914993800	58100	58100	58100	58100	7
433	20240116	114500	1914587100	58200	58100	58200	58100	9
434	20240116	114400	1914064000	58200	58200	58200	58200	16
435	20240116	114300	1913132800	58200	58100	58200	58100	66
436	20240116	114200	1909297200	58100	58200	58200	58100	520
437	20240116	114100	1879084700	58200	58200	58200	58200	5
438	20240116	114000	1878793700	58100	58200	58200	58100	24
439	20240116	113900	1877399100	58100	58200	58200	58100	51
440	20240116	113800	1874431000	58100	58200	58300	58100	98
441	20240116	113700	1868730200	58200	58200	58200	58200	16
442	20240116	113600	1867799000	58200	58200	58300	58200	15
443	20240116	113500	1866925800	58200	58200	58200	58200	53
444	20240116	113400	1863841200	58300	58300	58300	58300	3
445	20240116	113300	1863666300	58300	58300	58300	58300	0
446	20240116	113200	1863666300	58300	58200	58300	58200	38
447	20240116	113100	1861453900	58200	58300	58300	58200	34
448	20240116	113000	1859474200	58300	58200	58300	58200	111
449	20240116	112900	1853013800	58200	58300	58300	58200	221
450	20240116	112800	1840151400	58300	58300	58300	58300	35
451	20240116	112700	1838110900	58400	58400	58400	58400	13
452	20240116	112600	1837351700	58400	58400	58400	58400	232
453	20240116	112500	1823802900	58500	58500	58500	58500	2
454	20240116	112400	1823685900	58500	58500	58500	58500	2
455	20240116	112300	1823568900	58500	58500	58500	58500	2
456	20240116	112200	1823451900	58400	58400	58400	58400	1
457	20240116	112100	1823393500	58500	58600	58600	58500	3
458	20240116	112000	1823217900	58600	58400	58600	58400	139
459	20240116	111900	1815080300	58400	58500	58500	58400	79
460	20240116	111800	1810459500	58600	58600	58600	58600	72
461	20240116	111700	1806240300	58600	58600	58600	58500	192
462	20240116	111600	1794993300	58700	58800	58800	58700	143
463	20240116	111500	1786590900	58700	58700	58800	58700	314
464	20240116	111400	1768149000	58700	58700	58700	58700	226
465	20240116	111300	1754882800	58700	58600	58700	58600	189
466	20240116	111200	1743799400	58600	58400	58600	58400	360
467	20240116	111100	1722729800	58400	58400	58500	58400	34
468	20240116	111000	1720741600	58500	58400	58500	58400	68
469	20240116	110900	1716765600	58400	58400	58500	58400	159
470	20240116	110800	1707479000	58400	58200	58400	58100	215
471	20240116	110700	1694952400	58200	58100	58200	58000	193
472	20240116	110600	1683737100	58100	58100	58100	58100	56
473	20240116	110500	1680483500	58100	58100	58100	58100	31
474	20240116	110400	1678682400	58100	58100	58100	58100	12
475	20240116	110300	1677985200	58100	58100	58100	58100	191
476	20240116	110200	1666888100	58200	58200	58200	58200	0
477	20240116	110100	1666888100	58200	58100	58200	58100	314
478	20240116	110000	1648643500	58200	58200	58200	58200	3
479	20240116	105900	1648468900	58100	58100	58100	58100	1
480	20240116	105800	1648410800	58100	58200	58200	58100	26
481	20240116	105700	1646899900	58200	58200	58200	58200	11
482	20240116	105600	1646259700	58200	58200	58200	58200	25
483	20240116	105500	1644804700	58200	58200	58200	58200	0
484	20240116	105400	1644804700	58200	58200	58200	58200	64
485	20240116	105300	1641079900	58200	58200	58200	58200	1
486	20240116	105200	1641021700	58100	58200	58200	58100	52
487	20240116	105100	1637995400	58200	58200	58300	58200	141
488	20240116	105000	1629789100	58200	58100	58200	58100	57
489	20240116	104900	1626477100	58200	58200	58200	58100	13
490	20240116	104800	1625721400	58200	58200	58200	58200	0
491	20240116	104700	1625721400	58200	58200	58200	58200	2
492	20240116	104600	1625605000	58100	58100	58100	58100	49
493	20240116	104500	1622758100	58100	58100	58100	58000	386
494	20240116	104400	1600331600	58100	58100	58100	58100	15
495	20240116	104300	1599460100	58100	58000	58100	58000	21
496	20240116	104200	1598240700	58100	58000	58100	58000	16
497	20240116	104100	1597311200	58100	58100	58100	58100	3
498	20240116	104000	1597136900	58100	58100	58100	58000	21
499	20240116	103900	1595918500	58000	58000	58000	58000	0
500	20240116	103800	1595918500	58000	58100	58100	58000	19
501	20240116	103700	1594815300	58000	58100	58100	58000	59
502	20240116	103600	1591392800	58000	58100	58100	58000	26
503	20240116	103500	1589883200	58100	58000	58100	58000	12
504	20240116	103400	1589186700	58100	58100	58100	58100	6
505	20240116	103300	1588838100	58000	58100	58100	58000	56
506	20240116	103200	1585585000	58100	58000	58100	58000	7
507	20240116	103100	1585178800	58100	58100	58100	58000	49
508	20240116	103000	1582333300	58100	58100	58100	58100	5
509	20240116	102900	1582042800	58200	58200	58300	58100	87
510	20240116	102800	1576984300	58200	58200	58300	58200	48
511	20240116	102700	1574189000	58200	58200	58300	58200	7
512	20240116	102600	1573781300	58200	58200	58300	58200	93
513	20240116	102500	1568366600	58300	58200	58300	58200	63
514	20240116	102400	1564697400	58200	58200	58200	58200	66
515	20240116	102300	1560856200	58200	58200	58200	58100	40
516	20240116	102200	1558528700	58200	58100	58200	58000	94
517	20240116	102100	1553067000	58100	58100	58100	58000	191
518	20240116	102000	1541976400	58100	58200	58200	58100	100
519	20240116	101900	1536166200	58200	58200	58200	58200	46
520	20240116	101800	1533489000	58200	58200	58200	58200	50
521	20240116	101700	1530579000	58200	58200	58300	58100	70
522	20240116	101600	1526505300	58200	58100	58200	58100	36
523	20240116	101500	1524411100	58200	58200	58200	58100	50
524	20240116	101400	1521502400	58100	58200	58300	58100	105
525	20240116	101300	1515395000	58300	58300	58400	58100	289
526	20240116	101200	1498574200	58400	58300	58400	58200	67
527	20240116	101100	1494667400	58400	58300	58400	58300	54
528	20240116	101000	1491517800	58300	58200	58300	58100	313
529	20240116	100900	1473302900	58100	58100	58100	57900	3947
530	20240116	100800	1244366300	58100	58100	58100	58000	190
531	20240116	100700	1233333000	58100	58100	58100	58000	78
532	20240116	100600	1228804200	58100	58100	58100	58000	81
533	20240116	100500	1224101100	58200	58100	58200	58000	206
534	20240116	100400	1212141600	58100	58100	58100	58000	580
535	20240116	100300	1178475600	58100	58300	58300	58100	2163
536	20240116	100200	1052648500	58300	58300	58300	58300	29
537	20240116	100100	1050957800	58200	58300	58300	58200	194
538	20240116	100000	1039659800	58300	58400	58400	58300	1666
539	20240116	095900	942527500	58400	58400	58400	58300	73
540	20240116	095800	938267900	58400	58500	58500	58400	552
541	20240116	095700	906029400	58700	58500	58700	58400	53
542	20240116	095600	902928600	58500	58500	58500	58300	170
543	20240116	095500	892998900	58300	58400	58500	58300	60
544	20240116	095400	889495200	58500	58400	58500	58400	364
545	20240116	095300	868234700	58400	58400	58400	58300	68
546	20240116	095200	864265800	58400	58400	58400	58400	68
547	20240116	095100	860294600	58400	58500	58500	58300	615
548	20240116	095000	824383300	58400	58500	58500	58400	183
549	20240116	094900	813691600	58500	58500	58500	58500	67
550	20240116	094800	809772100	58500	58500	58500	58400	235
551	20240116	094700	796025300	58500	58500	58500	58400	80
552	20240116	094600	791348500	58500	58700	58700	58500	1108
553	20240116	094500	726424500	58700	58600	58800	58600	42
554	20240116	094400	723956600	58800	58600	58800	58600	85
555	20240116	094300	718971300	58500	58400	58500	58400	373
556	20240116	094200	697160800	58500	58600	58600	58400	797
557	20240116	094100	650539900	58600	58600	58600	58500	437
558	20240116	094000	624934600	58700	58700	58700	58600	103
559	20240116	093900	618892600	58700	58700	58700	58600	50
560	20240116	093800	615958300	58700	58600	58700	58600	41
561	20240116	093700	613551900	58700	59000	59000	58700	733
562	20240116	093600	570472100	58900	59000	59000	58900	69
563	20240116	093500	566403900	59000	59000	59000	58900	58
564	20240116	093400	562983400	59000	58800	59000	58800	76
565	20240116	093300	558507200	58800	58800	58800	58800	148
566	20240116	093200	549804800	58800	58800	58800	58700	85
567	20240116	093100	544809500	58800	58800	58800	58700	34
568	20240116	093000	542810800	58700	58700	58800	58700	102
569	20240116	092900	536821900	58700	58700	58700	58700	269
570	20240116	092800	521031600	58700	58700	58700	58700	207
571	20240116	092700	508880700	58700	58800	58800	58700	13
572	20240116	092600	508116400	58700	58700	58800	58700	15
573	20240116	092500	507235800	58700	58700	58800	58600	272
574	20240116	092400	491280200	58600	58600	58600	58600	595
575	20240116	092300	456413200	58600	58500	58600	58500	287
576	20240116	092200	439622700	58500	58600	58600	58500	177
577	20240116	092100	429251500	58600	58600	58600	58600	13
578	20240116	092000	428489700	58600	58500	58600	58500	118
579	20240116	091900	421584900	58600	58600	58600	58600	34
580	20240116	091800	419592500	58600	58600	58600	58600	114
581	20240116	091700	412912100	58600	58700	58700	58600	80
582	20240116	091600	408223800	58700	58600	58700	58600	19
583	20240116	091500	407109800	58500	58600	58600	58500	273
584	20240116	091400	391128400	58500	58500	58500	58500	308
585	20240116	091300	373110400	58500	58500	58500	58400	18
586	20240116	091200	372057500	58500	58500	58500	58500	282
587	20240116	091100	355560500	58500	58800	58800	58500	873
588	20240116	091000	304383600	58800	58800	58800	58800	16
589	20240116	090900	303442800	58800	58900	58900	58800	104
590	20240116	090800	297327300	58800	58900	58900	58700	280
591	20240116	090700	280865000	58900	58800	58900	58800	21
592	20240116	090600	279628900	58800	58700	58800	58700	124
593	20240116	090500	272340100	58800	58700	59400	58700	352
594	20240116	090400	251564800	58600	58600	58600	58500	239
595	20240116	090300	237561800	58700	58900	58900	58700	607
596	20240116	090200	201881700	58900	58700	59000	58700	493
597	20240116	090100	172861400	58800	58900	59000	58600	728
598	20240116	090000	130019700	58800	59100	59500	58700	2200