KissMeData/357550/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212100	441221800	54200	54200	54200	54200	321
3	20240118	212000	441221800	54200	54200	54200	54200	0
4	20240118	211900	441221800	54200	54200	54200	54200	0
5	20240118	211800	441221800	54200	54200	54200	54200	0
6	20240118	211700	441221800	54200	54200	54200	54200	0
7	20240118	211600	441221800	54200	54200	54200	54200	0
8	20240118	211500	441221800	54200	54200	54200	54200	0
9	20240118	211400	441221800	54200	54200	54200	54200	0
10	20240118	211300	441221800	54200	54200	54200	54200	0
11	20240118	211200	441221800	54200	54200	54200	54200	0
12	20240118	211100	441221800	54200	54200	54200	54200	0
13	20240118	211000	441221800	54200	54200	54200	54200	0
14	20240118	210900	441221800	54200	54200	54200	54200	0
15	20240118	210800	441221800	54200	54200	54200	54200	0
16	20240118	210700	441221800	54200	54200	54200	54200	0
17	20240118	210600	441221800	54200	54200	54200	54200	0
18	20240118	210500	441221800	54200	54200	54200	54200	0
19	20240118	210400	441221800	54200	54200	54200	54200	0
20	20240118	210300	441221800	54200	54200	54200	54200	0
21	20240118	210200	441221800	54200	54200	54200	54200	0
22	20240118	210100	441221800	54200	54200	54200	54200	0
23	20240118	210000	441221800	54200	54200	54200	54200	0
24	20240118	205900	441221800	54200	54200	54200	54200	0
25	20240118	205800	441221800	54200	54200	54200	54200	0
26	20240118	205700	441221800	54200	54200	54200	54200	0
27	20240118	205600	441221800	54200	54200	54200	54200	0
28	20240118	205500	441221800	54200	54200	54200	54200	0
29	20240118	205400	441221800	54200	54200	54200	54200	0
30	20240118	205300	441221800	54200	54200	54200	54200	0
31	20240118	205200	441221800	54200	54200	54200	54200	0
32	20240118	205100	441221800	54200	54200	54200	54200	321
33	20240118	205000	441221800	54200	54200	54200	54200	0
34	20240118	204900	441221800	54200	54200	54200	54200	0
35	20240118	204800	441221800	54200	54200	54200	54200	0
36	20240118	204700	441221800	54200	54200	54200	54200	0
37	20240118	204600	441221800	54200	54200	54200	54200	0
38	20240118	204500	441221800	54200	54200	54200	54200	0
39	20240118	204400	441221800	54200	54200	54200	54200	0
40	20240118	204300	441221800	54200	54200	54200	54200	0
41	20240118	204200	441221800	54200	54200	54200	54200	0
42	20240118	204100	441221800	54200	54200	54200	54200	0
43	20240118	204000	441221800	54200	54200	54200	54200	0
44	20240118	203900	441221800	54200	54200	54200	54200	0
45	20240118	203800	441221800	54200	54200	54200	54200	0
46	20240118	203700	441221800	54200	54200	54200	54200	0
47	20240118	203600	441221800	54200	54200	54200	54200	0
48	20240118	203500	441221800	54200	54200	54200	54200	0
49	20240118	203400	441221800	54200	54200	54200	54200	0
50	20240118	203300	441221800	54200	54200	54200	54200	0
51	20240118	203200	441221800	54200	54200	54200	54200	0
52	20240118	203100	441221800	54200	54200	54200	54200	0
53	20240118	203000	441221800	54200	54200	54200	54200	0
54	20240118	202900	441221800	54200	54200	54200	54200	0
55	20240118	202800	441221800	54200	54200	54200	54200	0
56	20240118	202700	441221800	54200	54200	54200	54200	0
57	20240118	202600	441221800	54200	54200	54200	54200	0
58	20240118	202500	441221800	54200	54200	54200	54200	0
59	20240118	202400	441221800	54200	54200	54200	54200	0
60	20240118	202300	441221800	54200	54200	54200	54200	0
61	20240118	202200	441221800	54200	54200	54200	54200	0
62	20240118	202100	441221800	54200	54200	54200	54200	321
63	20240118	202000	441221800	54200	54200	54200	54200	0
64	20240118	201900	441221800	54200	54200	54200	54200	0
65	20240118	201800	441221800	54200	54200	54200	54200	0
66	20240118	201700	441221800	54200	54200	54200	54200	0
67	20240118	201600	441221800	54200	54200	54200	54200	0
68	20240118	201500	441221800	54200	54200	54200	54200	0
69	20240118	201400	441221800	54200	54200	54200	54200	0
70	20240118	201300	441221800	54200	54200	54200	54200	0
71	20240118	201200	441221800	54200	54200	54200	54200	0
72	20240118	201100	441221800	54200	54200	54200	54200	0
73	20240118	201000	441221800	54200	54200	54200	54200	0
74	20240118	200900	441221800	54200	54200	54200	54200	0
75	20240118	200800	441221800	54200	54200	54200	54200	0
76	20240118	200700	441221800	54200	54200	54200	54200	0
77	20240118	200600	441221800	54200	54200	54200	54200	0
78	20240118	200500	441221800	54200	54200	54200	54200	0
79	20240118	200400	441221800	54200	54200	54200	54200	0
80	20240118	200300	441221800	54200	54200	54200	54200	0
81	20240118	200200	441221800	54200	54200	54200	54200	0
82	20240118	200100	441221800	54200	54200	54200	54200	0
83	20240118	200000	441221800	54200	54200	54200	54200	0
84	20240118	195900	441221800	54200	54200	54200	54200	0
85	20240118	195800	441221800	54200	54200	54200	54200	0
86	20240118	195700	441221800	54200	54200	54200	54200	0
87	20240118	195600	441221800	54200	54200	54200	54200	0
88	20240118	195500	441221800	54200	54200	54200	54200	0
89	20240118	195400	441221800	54200	54200	54200	54200	0
90	20240118	195300	441221800	54200	54200	54200	54200	0
91	20240118	195200	441221800	54200	54200	54200	54200	0
92	20240118	195100	441221800	54200	54200	54200	54200	321
93	20240118	195000	441221800	54200	54200	54200	54200	0
94	20240118	194900	441221800	54200	54200	54200	54200	0
95	20240118	194800	441221800	54200	54200	54200	54200	0
96	20240118	194700	441221800	54200	54200	54200	54200	0
97	20240118	194600	441221800	54200	54200	54200	54200	0
98	20240118	194500	441221800	54200	54200	54200	54200	0
99	20240118	194400	441221800	54200	54200	54200	54200	0
100	20240118	194300	441221800	54200	54200	54200	54200	0
101	20240118	194200	441221800	54200	54200	54200	54200	0
102	20240118	194100	441221800	54200	54200	54200	54200	0
103	20240118	194000	441221800	54200	54200	54200	54200	0
104	20240118	193900	441221800	54200	54200	54200	54200	0
105	20240118	193800	441221800	54200	54200	54200	54200	0
106	20240118	193700	441221800	54200	54200	54200	54200	0
107	20240118	193600	441221800	54200	54200	54200	54200	0
108	20240118	193500	441221800	54200	54200	54200	54200	0
109	20240118	193400	441221800	54200	54200	54200	54200	0
110	20240118	193300	441221800	54200	54200	54200	54200	0
111	20240118	193200	441221800	54200	54200	54200	54200	0
112	20240118	193100	441221800	54200	54200	54200	54200	0
113	20240118	193000	441221800	54200	54200	54200	54200	0
114	20240118	192900	441221800	54200	54200	54200	54200	0
115	20240118	192800	441221800	54200	54200	54200	54200	0
116	20240118	192700	441221800	54200	54200	54200	54200	0
117	20240118	192600	441221800	54200	54200	54200	54200	0
118	20240118	192500	441221800	54200	54200	54200	54200	0
119	20240118	192400	441221800	54200	54200	54200	54200	0
120	20240118	192300	441221800	54200	54200	54200	54200	0
121	20240118	192200	441221800	54200	54200	54200	54200	0
122	20240118	192100	441221800	54200	54200	54200	54200	321
123	20240118	192000	441221800	54200	54200	54200	54200	0
124	20240118	191900	441221800	54200	54200	54200	54200	0
125	20240118	191800	441221800	54200	54200	54200	54200	0
126	20240118	191700	441221800	54200	54200	54200	54200	0
127	20240118	191600	441221800	54200	54200	54200	54200	0
128	20240118	191500	441221800	54200	54200	54200	54200	0
129	20240118	191400	441221800	54200	54200	54200	54200	0
130	20240118	191300	441221800	54200	54200	54200	54200	0
131	20240118	191200	441221800	54200	54200	54200	54200	0
132	20240118	191100	441221800	54200	54200	54200	54200	0
133	20240118	191000	441221800	54200	54200	54200	54200	0
134	20240118	190900	441221800	54200	54200	54200	54200	0
135	20240118	190800	441221800	54200	54200	54200	54200	0
136	20240118	190700	441221800	54200	54200	54200	54200	0
137	20240118	190600	441221800	54200	54200	54200	54200	0
138	20240118	190500	441221800	54200	54200	54200	54200	0
139	20240118	190400	441221800	54200	54200	54200	54200	0
140	20240118	190300	441221800	54200	54200	54200	54200	0
141	20240118	190200	441221800	54200	54200	54200	54200	0
142	20240118	190100	441221800	54200	54200	54200	54200	0
143	20240118	190000	441221800	54200	54200	54200	54200	0
144	20240118	185900	441221800	54200	54200	54200	54200	0
145	20240118	185800	441221800	54200	54200	54200	54200	0
146	20240118	185700	441221800	54200	54200	54200	54200	0
147	20240118	185600	441221800	54200	54200	54200	54200	0
148	20240118	185500	441221800	54200	54200	54200	54200	0
149	20240118	185400	441221800	54200	54200	54200	54200	0
150	20240118	185300	441221800	54200	54200	54200	54200	0
151	20240118	185200	441221800	54200	54200	54200	54200	0
152	20240118	185100	441221800	54200	54200	54200	54200	321
153	20240118	185000	441221800	54200	54200	54200	54200	0
154	20240118	184900	441221800	54200	54200	54200	54200	0
155	20240118	184800	441221800	54200	54200	54200	54200	0
156	20240118	184700	441221800	54200	54200	54200	54200	0
157	20240118	184600	441221800	54200	54200	54200	54200	0
158	20240118	184500	441221800	54200	54200	54200	54200	0
159	20240118	184400	441221800	54200	54200	54200	54200	0
160	20240118	184300	441221800	54200	54200	54200	54200	0
161	20240118	184200	441221800	54200	54200	54200	54200	0
162	20240118	184100	441221800	54200	54200	54200	54200	0
163	20240118	184000	441221800	54200	54200	54200	54200	0
164	20240118	183900	441221800	54200	54200	54200	54200	0
165	20240118	183800	441221800	54200	54200	54200	54200	0
166	20240118	183700	441221800	54200	54200	54200	54200	0
167	20240118	183600	441221800	54200	54200	54200	54200	0
168	20240118	183500	441221800	54200	54200	54200	54200	0
169	20240118	183400	441221800	54200	54200	54200	54200	0
170	20240118	183300	441221800	54200	54200	54200	54200	0
171	20240118	183200	441221800	54200	54200	54200	54200	0
172	20240118	183100	441221800	54200	54200	54200	54200	0
173	20240118	183000	441221800	54200	54200	54200	54200	0
174	20240118	182900	441221800	54200	54200	54200	54200	0
175	20240118	182800	441221800	54200	54200	54200	54200	0
176	20240118	182700	441221800	54200	54200	54200	54200	0
177	20240118	182600	441221800	54200	54200	54200	54200	0
178	20240118	182500	441221800	54200	54200	54200	54200	0
179	20240118	182400	441221800	54200	54200	54200	54200	0
180	20240118	182300	441221800	54200	54200	54200	54200	0
181	20240118	182200	441221800	54200	54200	54200	54200	0
182	20240118	182100	441221800	54200	54200	54200	54200	321
183	20240118	182000	441221800	54200	54200	54200	54200	0
184	20240118	181900	441221800	54200	54200	54200	54200	0
185	20240118	181800	441221800	54200	54200	54200	54200	0
186	20240118	181700	441221800	54200	54200	54200	54200	0
187	20240118	181600	441221800	54200	54200	54200	54200	0
188	20240118	181500	441221800	54200	54200	54200	54200	0
189	20240118	181400	441221800	54200	54200	54200	54200	0
190	20240118	181300	441221800	54200	54200	54200	54200	0
191	20240118	181200	441221800	54200	54200	54200	54200	0
192	20240118	181100	441221800	54200	54200	54200	54200	0
193	20240118	181000	441221800	54200	54200	54200	54200	0
194	20240118	180900	441221800	54200	54200	54200	54200	0
195	20240118	180800	441221800	54200	54200	54200	54200	0
196	20240118	180700	441221800	54200	54200	54200	54200	0
197	20240118	180600	441221800	54200	54200	54200	54200	0
198	20240118	180500	441221800	54200	54200	54200	54200	0
199	20240118	180400	441221800	54200	54200	54200	54200	0
200	20240118	180300	441221800	54200	54200	54200	54200	0
201	20240118	180200	441221800	54200	54200	54200	54200	0
202	20240118	180100	441221800	54200	54200	54200	54200	0
203	20240118	180000	441221800	54200	54200	54200	54200	0
204	20240118	175900	441221800	54200	54200	54200	54200	0
205	20240118	175800	441221800	54200	54200	54200	54200	0
206	20240118	175700	441221800	54200	54200	54200	54200	0
207	20240118	175600	441221800	54200	54200	54200	54200	0
208	20240118	175500	441221800	54200	54200	54200	54200	0
209	20240118	175400	441221800	54200	54200	54200	54200	0
210	20240118	175300	441221800	54200	54200	54200	54200	0
211	20240118	175200	441221800	54200	54200	54200	54200	0
212	20240118	175100	441221800	54200	54200	54200	54200	321
213	20240118	175000	441221800	54200	54200	54200	54200	0
214	20240118	174900	441221800	54200	54200	54200	54200	0
215	20240118	174800	441221800	54200	54200	54200	54200	0
216	20240118	174700	441221800	54200	54200	54200	54200	0
217	20240118	174600	441221800	54200	54200	54200	54200	0
218	20240118	174500	441221800	54200	54200	54200	54200	0
219	20240118	174400	441221800	54200	54200	54200	54200	0
220	20240118	174300	441221800	54200	54200	54200	54200	0
221	20240118	174200	441221800	54200	54200	54200	54200	0
222	20240118	174100	441221800	54200	54200	54200	54200	0
223	20240118	174000	441221800	54200	54200	54200	54200	0
224	20240118	173900	441221800	54200	54200	54200	54200	0
225	20240118	173800	441221800	54200	54200	54200	54200	0
226	20240118	173700	441221800	54200	54200	54200	54200	0
227	20240118	173600	441221800	54200	54200	54200	54200	0
228	20240118	173500	441221800	54200	54200	54200	54200	0
229	20240118	173400	441221800	54200	54200	54200	54200	0
230	20240118	173300	441221800	54200	54200	54200	54200	0
231	20240118	173200	441221800	54200	54200	54200	54200	0
232	20240118	173100	441221800	54200	54200	54200	54200	0
233	20240118	173000	441221800	54200	54200	54200	54200	0
234	20240118	172900	441221800	54200	54200	54200	54200	0
235	20240118	172800	441221800	54200	54200	54200	54200	0
236	20240118	172700	441221800	54200	54200	54200	54200	0
237	20240118	172600	441221800	54200	54200	54200	54200	0
238	20240118	172500	441221800	54200	54200	54200	54200	0
239	20240118	172400	441221800	54200	54200	54200	54200	0
240	20240118	172300	441221800	54200	54200	54200	54200	0
241	20240118	172200	441221800	54200	54200	54200	54200	0
242	20240118	172100	441221800	54200	54200	54200	54200	321
243	20240118	172000	441221800	54200	54200	54200	54200	0
244	20240118	171900	441221800	54200	54200	54200	54200	0
245	20240118	171800	441221800	54200	54200	54200	54200	0
246	20240118	171700	441221800	54200	54200	54200	54200	0
247	20240118	171600	441221800	54200	54200	54200	54200	0
248	20240118	171500	441221800	54200	54200	54200	54200	0
249	20240118	171400	441221800	54200	54200	54200	54200	0
250	20240118	171300	441221800	54200	54200	54200	54200	0
251	20240118	171200	441221800	54200	54200	54200	54200	0
252	20240118	171100	441221800	54200	54200	54200	54200	0
253	20240118	171000	441221800	54200	54200	54200	54200	0
254	20240118	170900	441221800	54200	54200	54200	54200	0
255	20240118	170800	441221800	54200	54200	54200	54200	0
256	20240118	170700	441221800	54200	54200	54200	54200	0
257	20240118	170600	441221800	54200	54200	54200	54200	0
258	20240118	170500	441221800	54200	54200	54200	54200	0
259	20240118	170400	441221800	54200	54200	54200	54200	0
260	20240118	170300	441221800	54200	54200	54200	54200	0
261	20240118	170200	441221800	54200	54200	54200	54200	0
262	20240118	170100	441221800	54200	54200	54200	54200	0
263	20240118	170000	441221800	54200	54200	54200	54200	0
264	20240118	165900	441221800	54200	54200	54200	54200	0
265	20240118	165800	441221800	54200	54200	54200	54200	0
266	20240118	165700	441221800	54200	54200	54200	54200	0
267	20240118	165600	441221800	54200	54200	54200	54200	0
268	20240118	165500	441221800	54200	54200	54200	54200	0
269	20240118	165400	441221800	54200	54200	54200	54200	0
270	20240118	165300	441221800	54200	54200	54200	54200	0
271	20240118	165200	441221800	54200	54200	54200	54200	0
272	20240118	165100	441221800	54200	54200	54200	54200	321
273	20240118	165000	441221800	54200	54200	54200	54200	0
274	20240118	164900	441221800	54200	54200	54200	54200	0
275	20240118	164800	441221800	54200	54200	54200	54200	0
276	20240118	164700	441221800	54200	54200	54200	54200	0
277	20240118	164600	441221800	54200	54200	54200	54200	0
278	20240118	164500	441221800	54200	54200	54200	54200	0
279	20240118	164400	441221800	54200	54200	54200	54200	0
280	20240118	164300	441221800	54200	54200	54200	54200	0
281	20240118	164200	441221800	54200	54200	54200	54200	0
282	20240118	164100	441221800	54200	54200	54200	54200	0
283	20240118	164000	441221800	54200	54200	54200	54200	0
284	20240118	163900	441221800	54200	54200	54200	54200	0
285	20240118	163800	441221800	54200	54200	54200	54200	0
286	20240118	163700	441221800	54200	54200	54200	54200	0
287	20240118	163600	441221800	54200	54200	54200	54200	0
288	20240118	163500	441221800	54200	54200	54200	54200	0
289	20240118	163400	441221800	54200	54200	54200	54200	0
290	20240118	163300	441221800	54200	54200	54200	54200	0
291	20240118	163200	441221800	54200	54200	54200	54200	0
292	20240118	163100	441221800	54200	54200	54200	54200	0
293	20240118	163000	441221800	54200	54200	54200	54200	0
294	20240118	162900	441221800	54200	54200	54200	54200	0
295	20240118	162800	441221800	54200	54200	54200	54200	0
296	20240118	162700	441221800	54200	54200	54200	54200	0
297	20240118	162600	441221800	54200	54200	54200	54200	0
298	20240118	162500	441221800	54200	54200	54200	54200	0
299	20240118	162400	441221800	54200	54200	54200	54200	0
300	20240118	162300	441221800	54200	54200	54200	54200	0
301	20240118	162200	441221800	54200	54200	54200	54200	0
302	20240118	162100	441221800	54200	54200	54200	54200	321
303	20240118	162000	441221800	54200	54200	54200	54200	0
304	20240118	161900	441221800	54200	54200	54200	54200	0
305	20240118	161800	441221800	54200	54200	54200	54200	0
306	20240118	161700	441221800	54200	54200	54200	54200	0
307	20240118	161600	441221800	54200	54200	54200	54200	0
308	20240118	161500	441221800	54200	54200	54200	54200	0
309	20240118	161400	441221800	54200	54200	54200	54200	0
310	20240118	161300	441221800	54200	54200	54200	54200	0
311	20240118	161200	441221800	54200	54200	54200	54200	0
312	20240118	161100	441221800	54200	54200	54200	54200	0
313	20240118	161000	441221800	54200	54200	54200	54200	0
314	20240118	160900	441221800	54200	54200	54200	54200	0
315	20240118	160800	441221800	54200	54200	54200	54200	0
316	20240118	160700	441221800	54200	54200	54200	54200	0
317	20240118	160600	441221800	54200	54200	54200	54200	0
318	20240118	160500	441221800	54200	54200	54200	54200	0
319	20240118	160400	441221800	54200	54200	54200	54200	0
320	20240118	160300	441221800	54200	54200	54200	54200	0
321	20240118	160200	441221800	54200	54200	54200	54200	0
322	20240118	160100	441221800	54200	54200	54200	54200	0
323	20240118	160000	441221800	54200	54200	54200	54200	0
324	20240118	155900	441221800	54200	54200	54200	54200	0
325	20240118	155800	441221800	54200	54200	54200	54200	0
326	20240118	155700	441221800	54200	54200	54200	54200	0
327	20240118	155600	441221800	54200	54200	54200	54200	0
328	20240118	155500	441221800	54200	54200	54200	54200	0
329	20240118	155400	441221800	54200	54200	54200	54200	0
330	20240118	155300	441221800	54200	54200	54200	54200	0
331	20240118	155200	441221800	54200	54200	54200	54200	0
332	20240118	155100	441221800	54200	54200	54200	54200	321
333	20240118	155000	441221800	54200	54200	54200	54200	0
334	20240118	154900	441221800	54200	54200	54200	54200	0
335	20240118	154800	441221800	54200	54200	54200	54200	0
336	20240118	154700	441221800	54200	54200	54200	54200	0
337	20240118	154600	441221800	54200	54200	54200	54200	0
338	20240118	154500	441221800	54200	54200	54200	54200	0
339	20240118	154400	441221800	54200	54200	54200	54200	0
340	20240118	154300	441221800	54200	54200	54200	54200	0
341	20240118	154200	441221800	54200	54200	54200	54200	0
342	20240118	154100	441221800	54200	54200	54200	54200	0
343	20240118	154000	441221800	54200	54200	54200	54200	0
344	20240118	153900	441221800	54200	54200	54200	54200	0
345	20240118	153800	441221800	54200	54200	54200	54200	0
346	20240118	153700	441221800	54200	54200	54200	54200	0
347	20240118	153600	441221800	54200	54200	54200	54200	0
348	20240118	153500	441221800	54200	54200	54200	54200	0
349	20240118	153400	441221800	54200	54200	54200	54200	0
350	20240118	153300	441221800	54200	54200	54200	54200	0
351	20240118	153200	441221800	54200	54200	54200	54200	0
352	20240118	153100	441221800	54200	54200	54200	54200	0
353	20240118	153000	441221800	54200	54200	54200	54200	321
354	20240118	152900	423823600	54400	54400	54400	54400	0
355	20240118	152800	423823600	54400	54400	54400	54400	0
356	20240118	152700	423823600	54400	54400	54400	54400	0
357	20240118	152600	423823600	54400	54400	54400	54400	0
358	20240118	152500	423823600	54400	54400	54400	54400	0
359	20240118	152400	423823600	54400	54400	54400	54400	0
360	20240118	152300	423823600	54400	54400	54400	54400	0
361	20240118	152200	423823600	54400	54400	54400	54400	0
362	20240118	152100	423823600	54400	54400	54400	54400	0
363	20240118	152000	423823600	54400	54400	54400	54400	0
364	20240118	151900	423823600	54400	54200	54400	54100	15
365	20240118	151800	423010400	54000	54300	54300	54000	4
366	20240118	151700	422793900	54300	54000	54300	53600	106
367	20240118	151600	417096300	54000	54000	54000	54000	0
368	20240118	151500	417096300	54000	54100	54100	54000	19
369	20240118	151400	416069400	54100	54100	54100	54100	1
370	20240118	151300	416015300	54100	54100	54100	54100	0
371	20240118	151200	416015300	54100	54100	54100	54100	0
372	20240118	151100	416015300	54100	54100	54100	54100	114
373	20240118	151000	409847900	54300	54300	54300	54300	0
374	20240118	150900	409847900	54300	54300	54300	54300	0
375	20240118	150800	409847900	54300	54300	54400	54300	57
376	20240118	150700	406748000	54400	54400	54400	54400	0
377	20240118	150600	406748000	54400	54400	54400	54400	0
378	20240118	150500	406748000	54400	54400	54400	54400	0
379	20240118	150400	406748000	54400	54400	54400	54400	0
380	20240118	150300	406748000	54400	53900	54400	53900	100
381	20240118	150200	401344200	53900	53900	53900	53900	0
382	20240118	150100	401344200	53900	53900	53900	53900	4
383	20240118	150000	401128600	53900	53900	54000	53900	3
384	20240118	145900	400966800	54000	54000	54000	53900	120
385	20240118	145800	394489700	54000	54000	54000	54000	1
386	20240118	145700	394435700	54000	54000	54000	54000	0
387	20240118	145600	394435700	54000	54000	54000	54000	0
388	20240118	145500	394435700	54000	54000	54000	54000	0
389	20240118	145400	394435700	54000	54000	54000	54000	0
390	20240118	145300	394435700	54000	54000	54000	54000	0
391	20240118	145200	394435700	54000	54000	54000	54000	0
392	20240118	145100	394435700	54000	54000	54000	54000	0
393	20240118	145000	394435700	54000	54000	54000	54000	0
394	20240118	144900	394435700	54000	54000	54000	54000	0
395	20240118	144800	394435700	54000	54000	54000	54000	0
396	20240118	144700	394435700	54000	54000	54000	54000	12
397	20240118	144600	393787700	54100	54000	54100	54000	144
398	20240118	144500	386010100	54500	54000	54500	54000	582
399	20240118	144400	354574800	54000	53900	54000	53900	48
400	20240118	144300	351987500	53900	53900	53900	53900	2
401	20240118	144200	351879700	53900	53800	53900	53800	421
402	20240118	144100	329229800	53600	53600	53600	53600	0
403	20240118	144000	329229800	53600	53600	53600	53600	0
404	20240118	143900	329229800	53600	53600	53600	53600	102
405	20240118	143800	323762600	53400	53400	53400	53400	0
406	20240118	143700	323762600	53400	53400	53400	53400	1
407	20240118	143600	323709200	53400	53400	53400	53400	0
408	20240118	143500	323709200	53400	53400	53400	53400	2
409	20240118	143400	323602400	53400	53500	53500	53400	66
410	20240118	143300	320074700	53400	53400	53400	53400	0
411	20240118	143200	320074700	53400	53400	53400	53400	0
412	20240118	143100	320074700	53400	53400	53400	53400	0
413	20240118	143000	320074700	53400	53400	53400	53400	0
414	20240118	142900	320074700	53400	53400	53400	53400	0
415	20240118	142800	320074700	53400	53400	53400	53400	2
416	20240118	142700	319967900	53500	53500	53500	53500	0
417	20240118	142600	319967900	53500	53500	53500	53500	0
418	20240118	142500	319967900	53500	53500	53500	53500	16
419	20240118	142400	319111900	53600	53600	53600	53600	0
420	20240118	142300	319111900	53600	53600	53600	53600	0
421	20240118	142200	319111900	53600	53600	53600	53600	0
422	20240118	142100	319111900	53600	53600	53600	53600	1
423	20240118	142000	319058300	53500	53500	53500	53500	0
424	20240118	141900	319058300	53500	53500	53500	53500	13
425	20240118	141800	318362800	53600	53600	53600	53600	0
426	20240118	141700	318362800	53600	53600	53600	53600	0
427	20240118	141600	318362800	53600	53600	53600	53600	0
428	20240118	141500	318362800	53600	53600	53600	53600	32
429	20240118	141400	316647600	53400	53400	53400	53400	0
430	20240118	141300	316647600	53400	53400	53400	53400	0
431	20240118	141200	316647600	53400	53400	53400	53400	0
432	20240118	141100	316647600	53400	53400	53400	53400	0
433	20240118	141000	316647600	53400	53400	53400	53400	0
434	20240118	140900	316647600	53400	53400	53400	53400	0
435	20240118	140800	316647600	53400	53400	53400	53400	6
436	20240118	140700	316327200	53500	53500	53500	53500	0
437	20240118	140600	316327200	53500	53500	53500	53500	0
438	20240118	140500	316327200	53500	53500	53500	53500	0
439	20240118	140400	316327200	53500	53500	53500	53500	0
440	20240118	140300	316327200	53500	53500	53500	53500	10
441	20240118	140200	315792200	53400	53400	53400	53400	0
442	20240118	140100	315792200	53400	53400	53400	53400	0
443	20240118	140000	315792200	53400	53400	53400	53400	0
444	20240118	135900	315792200	53400	53200	53400	53200	4
445	20240118	135800	315578800	53200	53200	53200	53200	3
446	20240118	135700	315419200	53200	53300	53300	53200	111
447	20240118	135600	309513000	53300	53300	53300	53300	0
448	20240118	135500	309513000	53300	53300	53300	53300	0
449	20240118	135400	309513000	53300	53400	53400	53300	90
450	20240118	135300	304714700	53700	53700	53700	53700	0
451	20240118	135200	304714700	53700	53700	53700	53700	0
452	20240118	135100	304714700	53700	53700	53700	53700	0
453	20240118	135000	304714700	53700	53700	53700	53700	30
454	20240118	134900	303103700	53700	53700	53700	53700	20
455	20240118	134800	302029700	53700	53600	53700	53600	111
456	20240118	134700	296079000	53300	53300	53300	53300	30
457	20240118	134600	294480000	53400	53400	53400	53400	19
458	20240118	134500	293465400	53500	53500	53500	53500	0
459	20240118	134400	293465400	53500	53500	53500	53500	0
460	20240118	134300	293465400	53500	53500	53500	53500	3
461	20240118	134200	293304900	53600	53600	53600	53600	0
462	20240118	134100	293304900	53600	53400	53600	53400	47
463	20240118	134000	290793700	53600	53600	53600	53600	1
464	20240118	133900	290740100	53600	53600	53600	53600	1
465	20240118	133800	290686500	53500	53400	53500	53400	63
466	20240118	133700	287321000	53400	53400	53400	53400	90
467	20240118	133600	282515000	53500	53500	53500	53500	24
468	20240118	133500	281231000	53500	53600	53600	53500	186
469	20240118	133400	271264100	53700	53700	53700	53700	0
470	20240118	133300	271264100	53700	53700	53700	53700	0
471	20240118	133200	271264100	53700	53700	53700	53700	19
472	20240118	133100	270243800	53900	53900	53900	53900	0
473	20240118	133000	270243800	53900	53900	53900	53900	0
474	20240118	132900	270243800	53900	53900	53900	53900	0
475	20240118	132800	270243800	53900	53900	53900	53900	1
476	20240118	132700	270189900	53700	53700	53700	53700	0
477	20240118	132600	270189900	53700	53700	53700	53700	0
478	20240118	132500	270189900	53700	53700	53700	53700	0
479	20240118	132400	270189900	53700	53700	53700	53700	0
480	20240118	132300	270189900	53700	53700	53700	53700	0
481	20240118	132200	270189900	53700	53700	53700	53700	0
482	20240118	132100	270189900	53700	53700	53700	53700	0
483	20240118	132000	270189900	53700	53700	53700	53700	0
484	20240118	131900	270189900	53700	53700	53700	53700	0
485	20240118	131800	270189900	53700	53700	53700	53700	0
486	20240118	131700	270189900	53700	53600	53700	53600	47
487	20240118	131600	267669500	53600	53600	53600	53600	328
488	20240118	131500	250088700	53400	53500	53500	53400	3
489	20240118	131400	249928300	53500	53500	53500	53500	10
490	20240118	131300	249393300	53500	53500	53500	53500	0
491	20240118	131200	249393300	53500	53500	53500	53500	0
492	20240118	131100	249393300	53500	53700	53700	53500	382
493	20240118	131000	228947500	53600	53600	53600	53600	0
494	20240118	130900	228947500	53600	53600	53600	53600	0
495	20240118	130800	228947500	53600	53600	53600	53600	0
496	20240118	130700	228947500	53600	53600	53600	53600	0
497	20240118	130600	228947500	53600	53600	53600	53600	0
498	20240118	130500	228947500	53600	53700	53700	53600	36
499	20240118	130400	227016000	53700	53700	53700	53700	0
500	20240118	130300	227016000	53700	53700	53700	53700	0
501	20240118	130200	227016000	53700	53700	53700	53700	0
502	20240118	130100	227016000	53700	53700	53700	53700	0
503	20240118	130000	227016000	53700	53700	53700	53700	0
504	20240118	125900	227016000	53700	53700	53700	53700	5
505	20240118	125800	226747500	53700	53700	53700	53700	0
506	20240118	125700	226747500	53700	53700	53700	53700	1
507	20240118	125600	226693800	53600	53600	53600	53600	0
508	20240118	125500	226693800	53600	53600	53600	53600	0
509	20240118	125400	226693800	53600	53600	53600	53600	1
510	20240118	125300	226640200	53600	53600	53600	53600	10
511	20240118	125200	226104200	53600	53900	53900	53600	88
512	20240118	125100	221375800	54100	54100	54100	54100	0
513	20240118	125000	221375800	54100	54100	54100	54100	0
514	20240118	124900	221375800	54100	54100	54100	54100	0
515	20240118	124800	221375800	54100	54100	54100	54100	0
516	20240118	124700	221375800	54100	54100	54100	54100	0
517	20240118	124600	221375800	54100	54100	54100	54100	0
518	20240118	124500	221375800	54100	54100	54100	54100	0
519	20240118	124400	221375800	54100	54100	54100	54100	0
520	20240118	124300	221375800	54100	54100	54100	54100	0
521	20240118	124200	221375800	54100	54100	54100	54100	0
522	20240118	124100	221375800	54100	54100	54100	54100	0
523	20240118	124000	221375800	54100	54100	54100	54100	0
524	20240118	123900	221375800	54100	54100	54100	54100	0
525	20240118	123800	221375800	54100	54100	54100	54100	0
526	20240118	123700	221375800	54100	54100	54100	54100	0
527	20240118	123600	221375800	54100	54100	54100	54100	20
528	20240118	123500	220293800	54100	54100	54100	54100	0
529	20240118	123400	220293800	54100	54100	54100	54100	0
530	20240118	123300	220293800	54100	54100	54100	54100	0
531	20240118	123200	220293800	54100	54100	54100	54100	0
532	20240118	123100	220293800	54100	54100	54100	54100	0
533	20240118	123000	220293800	54100	54100	54100	54100	0
534	20240118	122900	220293800	54100	54100	54100	54100	0
535	20240118	122800	220293800	54100	54100	54100	54100	0
536	20240118	122700	220293800	54100	54100	54100	54100	0
537	20240118	122600	220293800	54100	54100	54100	54100	0
538	20240118	122500	220293800	54100	54100	54100	54100	0
539	20240118	122400	220293800	54100	54100	54100	54100	0
540	20240118	122300	220293800	54100	54100	54100	54100	5
541	20240118	122200	220023300	53900	53900	53900	53900	5
542	20240118	122100	219753800	54100	54100	54100	54100	0
543	20240118	122000	219753800	54100	54100	54100	54100	0
544	20240118	121900	219753800	54100	54100	54100	54100	0
545	20240118	121800	219753800	54100	54100	54100	54100	0
546	20240118	121700	219753800	54100	54100	54100	54100	0
547	20240118	121600	219753800	54100	54100	54100	54100	0
548	20240118	121500	219753800	54100	54100	54100	54100	30
549	20240118	121400	218130800	54100	53900	54100	53900	9
550	20240118	121300	217644900	53800	53800	53800	53800	0
551	20240118	121200	217644900	53800	53800	53800	53800	40
552	20240118	121100	215492900	53900	53900	53900	53900	0
553	20240118	121000	215492900	53900	53900	53900	53900	0
554	20240118	120900	215492900	53900	53900	53900	53900	10
555	20240118	120800	214953900	54000	54000	54000	54000	0
556	20240118	120700	214953900	54000	54000	54000	54000	0
557	20240118	120600	214953900	54000	54000	54000	54000	0
558	20240118	120500	214953900	54000	54000	54000	54000	0
559	20240118	120400	214953900	54000	54000	54000	54000	0
560	20240118	120300	214953900	54000	54000	54000	54000	5
561	20240118	120200	214683900	53900	53900	53900	53900	0
562	20240118	120100	214683900	53900	53900	53900	53900	0
563	20240118	120000	214683900	53900	53900	53900	53900	0
564	20240118	115900	214683900	53900	54000	54000	53900	34
565	20240118	115800	212849900	54000	54000	54000	54000	1
566	20240118	115700	212795900	54000	54100	54100	54000	67
567	20240118	115600	209174000	54200	54200	54200	54200	119
568	20240118	115500	202724200	54500	54500	54500	54500	0
569	20240118	115400	202724200	54500	54500	54500	54500	0
570	20240118	115300	202724200	54500	54500	54500	54500	293
571	20240118	115200	186755700	54500	54500	54500	54500	0
572	20240118	115100	186755700	54500	54500	54500	54500	1
573	20240118	115000	186701200	54500	54500	54500	54500	0
574	20240118	114900	186701200	54500	54500	54500	54500	0
575	20240118	114800	186701200	54500	54400	54500	54400	67
576	20240118	114700	183051000	54300	54300	54300	54300	0
577	20240118	114600	183051000	54300	54300	54300	54300	0
578	20240118	114500	183051000	54300	54300	54300	54300	31
579	20240118	114400	181367700	54400	54400	54400	54400	0
580	20240118	114300	181367700	54400	54400	54400	54400	0
581	20240118	114200	181367700	54400	54400	54400	54400	107
582	20240118	114100	175546900	54500	54500	54500	54500	0
583	20240118	114000	175546900	54500	54500	54500	54500	0
584	20240118	113900	175546900	54500	54500	54500	54500	0
585	20240118	113800	175546900	54500	54500	54500	54500	0
586	20240118	113700	175546900	54500	54400	54500	54400	50
587	20240118	113600	172824900	54300	54300	54300	54300	34
588	20240118	113500	170978700	54300	54300	54300	54300	0
589	20240118	113400	170978700	54300	54300	54300	54300	0
590	20240118	113300	170978700	54300	54100	54300	54100	17
591	20240118	113200	170058800	54300	54300	54300	54300	0
592	20240118	113100	170058800	54300	54300	54300	54300	2
593	20240118	113000	169950200	54200	54200	54200	54200	0
594	20240118	112900	169950200	54200	54200	54200	54200	0
595	20240118	112800	169950200	54200	54300	54300	54200	3
596	20240118	112700	169787500	54300	54300	54300	54300	0
597	20240118	112600	169787500	54300	54300	54300	54300	0
598	20240118	112500	169787500	54300	54300	54300	54300	1
599	20240118	112400	169733200	54200	54200	54200	54200	0
600	20240118	112300	169733200	54200	54200	54200	54200	0
601	20240118	112200	169733200	54200	54200	54200	54200	0
602	20240118	112100	169733200	54200	54200	54200	54200	0
603	20240118	112000	169733200	54200	54200	54200	54200	0
604	20240118	111900	169733200	54200	54200	54200	54200	7
605	20240118	111800	169353800	54200	54200	54200	54200	0
606	20240118	111700	169353800	54200	54200	54200	54200	0
607	20240118	111600	169353800	54200	54300	54300	54200	9
608	20240118	111500	168865300	54500	54300	54500	54300	19
609	20240118	111400	167830700	54200	54200	54200	54200	1
610	20240118	111300	167776500	54400	54200	54400	54200	163
611	20240118	111200	158931700	54200	54200	54200	54200	0
612	20240118	111100	158931700	54200	54200	54200	54100	6
613	20240118	111000	158606900	54200	54200	54200	54200	0
614	20240118	110900	158606900	54200	54200	54200	54200	0
615	20240118	110800	158606900	54200	54200	54200	54200	1
616	20240118	110700	158552700	54200	54200	54200	54200	0
617	20240118	110600	158552700	54200	54200	54200	54200	2
618	20240118	110500	158444300	54200	54200	54200	54200	2
619	20240118	110400	158335900	54200	54200	54200	54200	3
620	20240118	110300	158173300	54200	54200	54200	54200	19
621	20240118	110200	157143500	54200	54200	54200	54200	0
622	20240118	110100	157143500	54200	54200	54200	54200	0
623	20240118	110000	157143500	54200	54200	54200	54200	7
624	20240118	105900	156764100	54100	54100	54100	54100	0
625	20240118	105800	156764100	54100	54100	54100	54100	0
626	20240118	105700	156764100	54100	54200	54200	54100	7
627	20240118	105600	156385100	54200	54100	54200	54100	53
628	20240118	105500	153512600	54000	54000	54000	54000	0
629	20240118	105400	153512600	54000	54100	54100	54000	5
630	20240118	105300	153242300	54000	54000	54000	54000	0
631	20240118	105200	153242300	54000	54000	54000	54000	50
632	20240118	105100	150542300	54200	54100	54200	54100	11
633	20240118	105000	149947100	54200	54200	54200	54200	1
634	20240118	104900	149892900	54100	54200	54200	54100	2
635	20240118	104800	149784600	54200	54200	54200	54200	1
636	20240118	104700	149730400	54200	54200	54200	54200	1
637	20240118	104600	149676200	54200	54200	54200	54200	1
638	20240118	104500	149622000	54200	54100	54200	54100	3
639	20240118	104400	149459600	54200	54200	54200	54200	3
640	20240118	104300	149297000	54200	54200	54200	54200	1
641	20240118	104200	149242800	54200	54300	54300	54200	68
642	20240118	104100	145557100	54200	54200	54200	54200	29
643	20240118	104000	143985300	54200	54200	54200	54200	2
644	20240118	103900	143876900	54200	54200	54200	54200	0
645	20240118	103800	143876900	54200	54200	54200	54200	0
646	20240118	103700	143876900	54200	54200	54200	54200	2
647	20240118	103600	143768500	54200	54300	54300	54200	7
648	20240118	103500	143388900	54300	54300	54300	54300	1
649	20240118	103400	143334600	54300	54300	54300	54300	3
650	20240118	103300	143171700	54300	54300	54300	54300	1
651	20240118	103200	143117400	54300	54300	54300	54300	2
652	20240118	103100	143008800	54300	54300	54300	54300	2
653	20240118	103000	142900200	54300	54300	54300	54300	5
654	20240118	102900	142628700	54200	54200	54200	54200	27
655	20240118	102800	141165300	54200	54200	54200	54200	1
656	20240118	102700	141111100	54200	54200	54200	54200	4
657	20240118	102600	140894300	54200	54200	54200	54200	1
658	20240118	102500	140840100	54200	54200	54200	54200	1
659	20240118	102400	140785900	54200	54200	54200	54200	1
660	20240118	102300	140731700	54200	54200	54200	54200	1
661	20240118	102200	140677500	54200	54200	54200	54200	2
662	20240118	102100	140569100	54200	54200	54200	54200	1
663	20240118	102000	140514900	54200	54200	54200	54200	1
664	20240118	101900	140460700	54200	54200	54200	54200	1
665	20240118	101800	140406500	54200	54200	54200	54200	1
666	20240118	101700	140352300	54100	54100	54100	54100	0
667	20240118	101600	140352300	54100	54100	54100	54100	5
668	20240118	101500	140081800	54100	54100	54100	54100	0
669	20240118	101400	140081800	54100	54100	54100	54100	5
670	20240118	101300	139811300	54200	54200	54200	54200	4
671	20240118	101200	139594500	54200	54200	54200	54200	0
672	20240118	101100	139594500	54200	54200	54200	54200	1
673	20240118	101000	139540300	54200	54200	54200	54200	4
674	20240118	100900	139323500	54200	54200	54200	54200	2
675	20240118	100800	139215100	54200	54200	54200	54200	1
676	20240118	100700	139160900	54200	54200	54200	54200	5
677	20240118	100600	138889900	54200	54200	54200	54200	2
678	20240118	100500	138781500	54200	54200	54200	54200	0
679	20240118	100400	138781500	54200	54200	54200	54200	0
680	20240118	100300	138781500	54200	54200	54200	54200	0
681	20240118	100200	138781500	54200	54100	54200	54100	12
682	20240118	100100	138132200	54100	54100	54100	54100	4
683	20240118	100000	137915800	54100	54100	54100	54100	4
684	20240118	095900	137699400	54000	54000	54000	54000	2
685	20240118	095800	137591400	54000	54000	54000	54000	101
686	20240118	095700	132137400	53900	53900	53900	53900	0
687	20240118	095600	132137400	53900	53800	53900	53600	555
688	20240118	095500	102305800	53800	53800	53800	53800	2
689	20240118	095400	102198200	53700	54000	54000	53700	131
690	20240118	095300	95159900	54000	54000	54000	54000	0
691	20240118	095200	95159900	54000	54000	54000	54000	0
692	20240118	095100	95159900	54000	54000	54000	54000	0
693	20240118	095000	95159900	54000	54000	54000	54000	0
694	20240118	094900	95159900	54000	54000	54000	54000	0
695	20240118	094800	95159900	54000	54000	54000	54000	1006
696	20240118	094700	40835900	53800	53900	53900	53800	50
697	20240118	094600	38145800	54000	54000	54000	54000	1
698	20240118	094500	38091800	54100	54100	54100	54100	0
699	20240118	094400	38091800	54100	54100	54100	54100	0
700	20240118	094300	38091800	54100	54100	54100	54100	0
701	20240118	094200	38091800	54100	54100	54100	54100	0
702	20240118	094100	38091800	54100	54100	54100	54100	0
703	20240118	094000	38091800	54100	54100	54100	54100	0
704	20240118	093900	38091800	54100	54000	54100	54000	75
705	20240118	093800	34041300	53800	53800	53800	53800	21
706	20240118	093700	32911500	53800	53800	53800	53800	37
707	20240118	093600	30920900	54100	54100	54100	54100	0
708	20240118	093500	30920900	54100	54100	54100	54100	0
709	20240118	093400	30920900	54100	54100	54100	54100	0
710	20240118	093300	30920900	54100	54100	54100	54100	0
711	20240118	093200	30920900	54100	54100	54100	54100	0
712	20240118	093100	30920900	54100	54100	54100	54100	0
713	20240118	093000	30920900	54100	53800	54100	53800	50
714	20240118	092900	28218900	53900	53900	53900	53900	0
715	20240118	092800	28218900	53900	53900	53900	53900	0
716	20240118	092700	28218900	53900	53900	53900	53900	13
717	20240118	092600	27518200	53900	53900	53900	53900	1
718	20240118	092500	27464300	53900	53900	53900	53900	0
719	20240118	092400	27464300	53900	53900	53900	53900	16
720	20240118	092300	26601900	53900	53900	53900	53900	0
721	20240118	092200	26601900	53900	53900	53900	53900	0
722	20240118	092100	26601900	53900	53900	53900	53900	25
723	20240118	092000	25254400	54200	54000	54200	54000	18
724	20240118	091900	24280700	53900	53900	53900	53900	0
725	20240118	091800	24280700	53900	53900	53900	53900	0
726	20240118	091700	24280700	53900	53900	53900	53900	0
727	20240118	091600	24280700	53900	53900	53900	53900	0
728	20240118	091500	24280700	53900	54000	54000	53900	22
729	20240118	091400	23092800	54000	54000	54000	54000	6
730	20240118	091300	22768800	54000	54000	54000	54000	0
731	20240118	091200	22768800	54000	54000	54000	54000	0
732	20240118	091100	22768800	54000	54000	54000	54000	0
733	20240118	091000	22768800	54000	54000	54000	54000	5
734	20240118	090900	22498800	53800	53900	53900	53800	104
735	20240118	090800	16903000	53800	54200	54200	53800	176
736	20240118	090700	7387800	54300	54300	54300	54300	41
737	20240118	090600	5161500	54700	54700	54700	54700	1
738	20240118	090500	5106800	54400	54400	54400	54400	0
739	20240118	090400	5106800	54400	54600	54700	54400	39
740	20240118	090300	2980200	54600	54400	54600	54400	15
741	20240118	090200	2164000	54100	54100	54100	54100	0
742	20240118	090100	2164000	54100	54100	54100	54100	0
743	20240118	090000	2164000	54100	54100	54100	54100	40