KissMeData/388790/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212700	706192210	2490	2490	2490	2490	4578
3	20240118	212600	706192210	2490	2490	2490	2490	0
4	20240118	212500	706192210	2490	2490	2490	2490	0
5	20240118	212400	706192210	2490	2490	2490	2490	0
6	20240118	212300	706192210	2490	2490	2490	2490	0
7	20240118	212200	706192210	2490	2490	2490	2490	0
8	20240118	212100	706192210	2490	2490	2490	2490	0
9	20240118	212000	706192210	2490	2490	2490	2490	0
10	20240118	211900	706192210	2490	2490	2490	2490	0
11	20240118	211800	706192210	2490	2490	2490	2490	0
12	20240118	211700	706192210	2490	2490	2490	2490	0
13	20240118	211600	706192210	2490	2490	2490	2490	0
14	20240118	211500	706192210	2490	2490	2490	2490	0
15	20240118	211400	706192210	2490	2490	2490	2490	0
16	20240118	211300	706192210	2490	2490	2490	2490	0
17	20240118	211200	706192210	2490	2490	2490	2490	0
18	20240118	211100	706192210	2490	2490	2490	2490	0
19	20240118	211000	706192210	2490	2490	2490	2490	0
20	20240118	210900	706192210	2490	2490	2490	2490	0
21	20240118	210800	706192210	2490	2490	2490	2490	0
22	20240118	210700	706192210	2490	2490	2490	2490	0
23	20240118	210600	706192210	2490	2490	2490	2490	0
24	20240118	210500	706192210	2490	2490	2490	2490	0
25	20240118	210400	706192210	2490	2490	2490	2490	0
26	20240118	210300	706192210	2490	2490	2490	2490	0
27	20240118	210200	706192210	2490	2490	2490	2490	0
28	20240118	210100	706192210	2490	2490	2490	2490	0
29	20240118	210000	706192210	2490	2490	2490	2490	0
30	20240118	205900	706192210	2490	2490	2490	2490	0
31	20240118	205800	706192210	2490	2490	2490	2490	0
32	20240118	205700	706192210	2490	2490	2490	2490	4578
33	20240118	205600	706192210	2490	2490	2490	2490	0
34	20240118	205500	706192210	2490	2490	2490	2490	0
35	20240118	205400	706192210	2490	2490	2490	2490	0
36	20240118	205300	706192210	2490	2490	2490	2490	0
37	20240118	205200	706192210	2490	2490	2490	2490	0
38	20240118	205100	706192210	2490	2490	2490	2490	0
39	20240118	205000	706192210	2490	2490	2490	2490	0
40	20240118	204900	706192210	2490	2490	2490	2490	0
41	20240118	204800	706192210	2490	2490	2490	2490	0
42	20240118	204700	706192210	2490	2490	2490	2490	0
43	20240118	204600	706192210	2490	2490	2490	2490	0
44	20240118	204500	706192210	2490	2490	2490	2490	0
45	20240118	204400	706192210	2490	2490	2490	2490	0
46	20240118	204300	706192210	2490	2490	2490	2490	0
47	20240118	204200	706192210	2490	2490	2490	2490	0
48	20240118	204100	706192210	2490	2490	2490	2490	0
49	20240118	204000	706192210	2490	2490	2490	2490	0
50	20240118	203900	706192210	2490	2490	2490	2490	0
51	20240118	203800	706192210	2490	2490	2490	2490	0
52	20240118	203700	706192210	2490	2490	2490	2490	0
53	20240118	203600	706192210	2490	2490	2490	2490	0
54	20240118	203500	706192210	2490	2490	2490	2490	0
55	20240118	203400	706192210	2490	2490	2490	2490	0
56	20240118	203300	706192210	2490	2490	2490	2490	0
57	20240118	203200	706192210	2490	2490	2490	2490	0
58	20240118	203100	706192210	2490	2490	2490	2490	0
59	20240118	203000	706192210	2490	2490	2490	2490	0
60	20240118	202900	706192210	2490	2490	2490	2490	0
61	20240118	202800	706192210	2490	2490	2490	2490	0
62	20240118	202700	706192210	2490	2490	2490	2490	4578
63	20240118	202600	706192210	2490	2490	2490	2490	0
64	20240118	202500	706192210	2490	2490	2490	2490	0
65	20240118	202400	706192210	2490	2490	2490	2490	0
66	20240118	202300	706192210	2490	2490	2490	2490	0
67	20240118	202200	706192210	2490	2490	2490	2490	0
68	20240118	202100	706192210	2490	2490	2490	2490	0
69	20240118	202000	706192210	2490	2490	2490	2490	0
70	20240118	201900	706192210	2490	2490	2490	2490	0
71	20240118	201800	706192210	2490	2490	2490	2490	0
72	20240118	201700	706192210	2490	2490	2490	2490	0
73	20240118	201600	706192210	2490	2490	2490	2490	0
74	20240118	201500	706192210	2490	2490	2490	2490	0
75	20240118	201400	706192210	2490	2490	2490	2490	0
76	20240118	201300	706192210	2490	2490	2490	2490	0
77	20240118	201200	706192210	2490	2490	2490	2490	0
78	20240118	201100	706192210	2490	2490	2490	2490	0
79	20240118	201000	706192210	2490	2490	2490	2490	0
80	20240118	200900	706192210	2490	2490	2490	2490	0
81	20240118	200800	706192210	2490	2490	2490	2490	0
82	20240118	200700	706192210	2490	2490	2490	2490	0
83	20240118	200600	706192210	2490	2490	2490	2490	0
84	20240118	200500	706192210	2490	2490	2490	2490	0
85	20240118	200400	706192210	2490	2490	2490	2490	0
86	20240118	200300	706192210	2490	2490	2490	2490	0
87	20240118	200200	706192210	2490	2490	2490	2490	0
88	20240118	200100	706192210	2490	2490	2490	2490	0
89	20240118	200000	706192210	2490	2490	2490	2490	0
90	20240118	195900	706192210	2490	2490	2490	2490	0
91	20240118	195800	706192210	2490	2490	2490	2490	0
92	20240118	195700	706192210	2490	2490	2490	2490	4578
93	20240118	195600	706192210	2490	2490	2490	2490	0
94	20240118	195500	706192210	2490	2490	2490	2490	0
95	20240118	195400	706192210	2490	2490	2490	2490	0
96	20240118	195300	706192210	2490	2490	2490	2490	0
97	20240118	195200	706192210	2490	2490	2490	2490	0
98	20240118	195100	706192210	2490	2490	2490	2490	0
99	20240118	195000	706192210	2490	2490	2490	2490	0
100	20240118	194900	706192210	2490	2490	2490	2490	0
101	20240118	194800	706192210	2490	2490	2490	2490	0
102	20240118	194700	706192210	2490	2490	2490	2490	0
103	20240118	194600	706192210	2490	2490	2490	2490	0
104	20240118	194500	706192210	2490	2490	2490	2490	0
105	20240118	194400	706192210	2490	2490	2490	2490	0
106	20240118	194300	706192210	2490	2490	2490	2490	0
107	20240118	194200	706192210	2490	2490	2490	2490	0
108	20240118	194100	706192210	2490	2490	2490	2490	0
109	20240118	194000	706192210	2490	2490	2490	2490	0
110	20240118	193900	706192210	2490	2490	2490	2490	0
111	20240118	193800	706192210	2490	2490	2490	2490	0
112	20240118	193700	706192210	2490	2490	2490	2490	0
113	20240118	193600	706192210	2490	2490	2490	2490	0
114	20240118	193500	706192210	2490	2490	2490	2490	0
115	20240118	193400	706192210	2490	2490	2490	2490	0
116	20240118	193300	706192210	2490	2490	2490	2490	0
117	20240118	193200	706192210	2490	2490	2490	2490	0
118	20240118	193100	706192210	2490	2490	2490	2490	0
119	20240118	193000	706192210	2490	2490	2490	2490	0
120	20240118	192900	706192210	2490	2490	2490	2490	0
121	20240118	192800	706192210	2490	2490	2490	2490	0
122	20240118	192700	706192210	2490	2490	2490	2490	4578
123	20240118	192600	706192210	2490	2490	2490	2490	0
124	20240118	192500	706192210	2490	2490	2490	2490	0
125	20240118	192400	706192210	2490	2490	2490	2490	0
126	20240118	192300	706192210	2490	2490	2490	2490	0
127	20240118	192200	706192210	2490	2490	2490	2490	0
128	20240118	192100	706192210	2490	2490	2490	2490	0
129	20240118	192000	706192210	2490	2490	2490	2490	0
130	20240118	191900	706192210	2490	2490	2490	2490	0
131	20240118	191800	706192210	2490	2490	2490	2490	0
132	20240118	191700	706192210	2490	2490	2490	2490	0
133	20240118	191600	706192210	2490	2490	2490	2490	0
134	20240118	191500	706192210	2490	2490	2490	2490	0
135	20240118	191400	706192210	2490	2490	2490	2490	0
136	20240118	191300	706192210	2490	2490	2490	2490	0
137	20240118	191200	706192210	2490	2490	2490	2490	0
138	20240118	191100	706192210	2490	2490	2490	2490	0
139	20240118	191000	706192210	2490	2490	2490	2490	0
140	20240118	190900	706192210	2490	2490	2490	2490	0
141	20240118	190800	706192210	2490	2490	2490	2490	0
142	20240118	190700	706192210	2490	2490	2490	2490	0
143	20240118	190600	706192210	2490	2490	2490	2490	0
144	20240118	190500	706192210	2490	2490	2490	2490	0
145	20240118	190400	706192210	2490	2490	2490	2490	0
146	20240118	190300	706192210	2490	2490	2490	2490	0
147	20240118	190200	706192210	2490	2490	2490	2490	0
148	20240118	190100	706192210	2490	2490	2490	2490	0
149	20240118	190000	706192210	2490	2490	2490	2490	0
150	20240118	185900	706192210	2490	2490	2490	2490	0
151	20240118	185800	706192210	2490	2490	2490	2490	0
152	20240118	185700	706192210	2490	2490	2490	2490	4578
153	20240118	185600	706192210	2490	2490	2490	2490	0
154	20240118	185500	706192210	2490	2490	2490	2490	0
155	20240118	185400	706192210	2490	2490	2490	2490	0
156	20240118	185300	706192210	2490	2490	2490	2490	0
157	20240118	185200	706192210	2490	2490	2490	2490	0
158	20240118	185100	706192210	2490	2490	2490	2490	0
159	20240118	185000	706192210	2490	2490	2490	2490	0
160	20240118	184900	706192210	2490	2490	2490	2490	0
161	20240118	184800	706192210	2490	2490	2490	2490	0
162	20240118	184700	706192210	2490	2490	2490	2490	0
163	20240118	184600	706192210	2490	2490	2490	2490	0
164	20240118	184500	706192210	2490	2490	2490	2490	0
165	20240118	184400	706192210	2490	2490	2490	2490	0
166	20240118	184300	706192210	2490	2490	2490	2490	0
167	20240118	184200	706192210	2490	2490	2490	2490	0
168	20240118	184100	706192210	2490	2490	2490	2490	0
169	20240118	184000	706192210	2490	2490	2490	2490	0
170	20240118	183900	706192210	2490	2490	2490	2490	0
171	20240118	183800	706192210	2490	2490	2490	2490	0
172	20240118	183700	706192210	2490	2490	2490	2490	0
173	20240118	183600	706192210	2490	2490	2490	2490	0
174	20240118	183500	706192210	2490	2490	2490	2490	0
175	20240118	183400	706192210	2490	2490	2490	2490	0
176	20240118	183300	706192210	2490	2490	2490	2490	0
177	20240118	183200	706192210	2490	2490	2490	2490	0
178	20240118	183100	706192210	2490	2490	2490	2490	0
179	20240118	183000	706192210	2490	2490	2490	2490	0
180	20240118	182900	706192210	2490	2490	2490	2490	0
181	20240118	182800	706192210	2490	2490	2490	2490	0
182	20240118	182700	706192210	2490	2490	2490	2490	4578
183	20240118	182600	706192210	2490	2490	2490	2490	0
184	20240118	182500	706192210	2490	2490	2490	2490	0
185	20240118	182400	706192210	2490	2490	2490	2490	0
186	20240118	182300	706192210	2490	2490	2490	2490	0
187	20240118	182200	706192210	2490	2490	2490	2490	0
188	20240118	182100	706192210	2490	2490	2490	2490	0
189	20240118	182000	706192210	2490	2490	2490	2490	0
190	20240118	181900	706192210	2490	2490	2490	2490	0
191	20240118	181800	706192210	2490	2490	2490	2490	0
192	20240118	181700	706192210	2490	2490	2490	2490	0
193	20240118	181600	706192210	2490	2490	2490	2490	0
194	20240118	181500	706192210	2490	2490	2490	2490	0
195	20240118	181400	706192210	2490	2490	2490	2490	0
196	20240118	181300	706192210	2490	2490	2490	2490	0
197	20240118	181200	706192210	2490	2490	2490	2490	0
198	20240118	181100	706192210	2490	2490	2490	2490	0
199	20240118	181000	706192210	2490	2490	2490	2490	0
200	20240118	180900	706192210	2490	2490	2490	2490	0
201	20240118	180800	706192210	2490	2490	2490	2490	0
202	20240118	180700	706192210	2490	2490	2490	2490	0
203	20240118	180600	706192210	2490	2490	2490	2490	0
204	20240118	180500	706192210	2490	2490	2490	2490	0
205	20240118	180400	706192210	2490	2490	2490	2490	0
206	20240118	180300	706192210	2490	2490	2490	2490	0
207	20240118	180200	706192210	2490	2490	2490	2490	0
208	20240118	180100	706192210	2490	2490	2490	2490	0
209	20240118	180000	706192210	2490	2490	2490	2490	0
210	20240118	175900	706192210	2490	2490	2490	2490	0
211	20240118	175800	706192210	2490	2490	2490	2490	0
212	20240118	175700	706192210	2490	2490	2490	2490	4578
213	20240118	175600	706192210	2490	2490	2490	2490	0
214	20240118	175500	706192210	2490	2490	2490	2490	0
215	20240118	175400	706192210	2490	2490	2490	2490	0
216	20240118	175300	706192210	2490	2490	2490	2490	0
217	20240118	175200	706192210	2490	2490	2490	2490	0
218	20240118	175100	706192210	2490	2490	2490	2490	0
219	20240118	175000	706192210	2490	2490	2490	2490	0
220	20240118	174900	706192210	2490	2490	2490	2490	0
221	20240118	174800	706192210	2490	2490	2490	2490	0
222	20240118	174700	706192210	2490	2490	2490	2490	0
223	20240118	174600	706192210	2490	2490	2490	2490	0
224	20240118	174500	706192210	2490	2490	2490	2490	0
225	20240118	174400	706192210	2490	2490	2490	2490	0
226	20240118	174300	706192210	2490	2490	2490	2490	0
227	20240118	174200	706192210	2490	2490	2490	2490	0
228	20240118	174100	706192210	2490	2490	2490	2490	0
229	20240118	174000	706192210	2490	2490	2490	2490	0
230	20240118	173900	706192210	2490	2490	2490	2490	0
231	20240118	173800	706192210	2490	2490	2490	2490	0
232	20240118	173700	706192210	2490	2490	2490	2490	0
233	20240118	173600	706192210	2490	2490	2490	2490	0
234	20240118	173500	706192210	2490	2490	2490	2490	0
235	20240118	173400	706192210	2490	2490	2490	2490	0
236	20240118	173300	706192210	2490	2490	2490	2490	0
237	20240118	173200	706192210	2490	2490	2490	2490	0
238	20240118	173100	706192210	2490	2490	2490	2490	0
239	20240118	173000	706192210	2490	2490	2490	2490	0
240	20240118	172900	706192210	2490	2490	2490	2490	0
241	20240118	172800	706192210	2490	2490	2490	2490	0
242	20240118	172700	706192210	2490	2490	2490	2490	4578
243	20240118	172600	706192210	2490	2490	2490	2490	0
244	20240118	172500	706192210	2490	2490	2490	2490	0
245	20240118	172400	706192210	2490	2490	2490	2490	0
246	20240118	172300	706192210	2490	2490	2490	2490	0
247	20240118	172200	706192210	2490	2490	2490	2490	0
248	20240118	172100	706192210	2490	2490	2490	2490	0
249	20240118	172000	706192210	2490	2490	2490	2490	0
250	20240118	171900	706192210	2490	2490	2490	2490	0
251	20240118	171800	706192210	2490	2490	2490	2490	0
252	20240118	171700	706192210	2490	2490	2490	2490	0
253	20240118	171600	706192210	2490	2490	2490	2490	0
254	20240118	171500	706192210	2490	2490	2490	2490	0
255	20240118	171400	706192210	2490	2490	2490	2490	0
256	20240118	171300	706192210	2490	2490	2490	2490	0
257	20240118	171200	706192210	2490	2490	2490	2490	0
258	20240118	171100	706192210	2490	2490	2490	2490	0
259	20240118	171000	706192210	2490	2490	2490	2490	0
260	20240118	170900	706192210	2490	2490	2490	2490	0
261	20240118	170800	706192210	2490	2490	2490	2490	0
262	20240118	170700	706192210	2490	2490	2490	2490	0
263	20240118	170600	706192210	2490	2490	2490	2490	0
264	20240118	170500	706192210	2490	2490	2490	2490	0
265	20240118	170400	706192210	2490	2490	2490	2490	0
266	20240118	170300	706192210	2490	2490	2490	2490	0
267	20240118	170200	706192210	2490	2490	2490	2490	0
268	20240118	170100	706192210	2490	2490	2490	2490	0
269	20240118	170000	706192210	2490	2490	2490	2490	0
270	20240118	165900	706192210	2490	2490	2490	2490	0
271	20240118	165800	706192210	2490	2490	2490	2490	0
272	20240118	165700	706192210	2490	2490	2490	2490	4578
273	20240118	165600	706192210	2490	2490	2490	2490	0
274	20240118	165500	706192210	2490	2490	2490	2490	0
275	20240118	165400	706192210	2490	2490	2490	2490	0
276	20240118	165300	706192210	2490	2490	2490	2490	0
277	20240118	165200	706192210	2490	2490	2490	2490	0
278	20240118	165100	706192210	2490	2490	2490	2490	0
279	20240118	165000	706192210	2490	2490	2490	2490	0
280	20240118	164900	706192210	2490	2490	2490	2490	0
281	20240118	164800	706192210	2490	2490	2490	2490	0
282	20240118	164700	706192210	2490	2490	2490	2490	0
283	20240118	164600	706192210	2490	2490	2490	2490	0
284	20240118	164500	706192210	2490	2490	2490	2490	0
285	20240118	164400	706192210	2490	2490	2490	2490	0
286	20240118	164300	706192210	2490	2490	2490	2490	0
287	20240118	164200	706192210	2490	2490	2490	2490	0
288	20240118	164100	706192210	2490	2490	2490	2490	0
289	20240118	164000	706192210	2490	2490	2490	2490	0
290	20240118	163900	706192210	2490	2490	2490	2490	0
291	20240118	163800	706192210	2490	2490	2490	2490	0
292	20240118	163700	706192210	2490	2490	2490	2490	0
293	20240118	163600	706192210	2490	2490	2490	2490	0
294	20240118	163500	706192210	2490	2490	2490	2490	0
295	20240118	163400	706192210	2490	2490	2490	2490	0
296	20240118	163300	706192210	2490	2490	2490	2490	0
297	20240118	163200	706192210	2490	2490	2490	2490	0
298	20240118	163100	706192210	2490	2490	2490	2490	0
299	20240118	163000	706192210	2490	2490	2490	2490	0
300	20240118	162900	706192210	2490	2490	2490	2490	0
301	20240118	162800	706192210	2490	2490	2490	2490	0
302	20240118	162700	706192210	2490	2490	2490	2490	4578
303	20240118	162600	706192210	2490	2490	2490	2490	0
304	20240118	162500	706192210	2490	2490	2490	2490	0
305	20240118	162400	706192210	2490	2490	2490	2490	0
306	20240118	162300	706192210	2490	2490	2490	2490	0
307	20240118	162200	706192210	2490	2490	2490	2490	0
308	20240118	162100	706192210	2490	2490	2490	2490	0
309	20240118	162000	706192210	2490	2490	2490	2490	0
310	20240118	161900	706192210	2490	2490	2490	2490	0
311	20240118	161800	706192210	2490	2490	2490	2490	0
312	20240118	161700	706192210	2490	2490	2490	2490	0
313	20240118	161600	706192210	2490	2490	2490	2490	0
314	20240118	161500	706192210	2490	2490	2490	2490	0
315	20240118	161400	706192210	2490	2490	2490	2490	0
316	20240118	161300	706192210	2490	2490	2490	2490	0
317	20240118	161200	706192210	2490	2490	2490	2490	0
318	20240118	161100	706192210	2490	2490	2490	2490	0
319	20240118	161000	706192210	2490	2490	2490	2490	0
320	20240118	160900	706192210	2490	2490	2490	2490	0
321	20240118	160800	706192210	2490	2490	2490	2490	0
322	20240118	160700	706192210	2490	2490	2490	2490	0
323	20240118	160600	706192210	2490	2490	2490	2490	0
324	20240118	160500	706192210	2490	2490	2490	2490	0
325	20240118	160400	706192210	2490	2490	2490	2490	0
326	20240118	160300	706192210	2490	2490	2490	2490	0
327	20240118	160200	706192210	2490	2490	2490	2490	0
328	20240118	160100	706192210	2490	2490	2490	2490	0
329	20240118	160000	706192210	2490	2490	2490	2490	0
330	20240118	155900	706192210	2490	2490	2490	2490	0
331	20240118	155800	706192210	2490	2490	2490	2490	0
332	20240118	155700	706192210	2490	2490	2490	2490	4578
333	20240118	155600	706192210	2490	2490	2490	2490	0
334	20240118	155500	706192210	2490	2490	2490	2490	0
335	20240118	155400	706192210	2490	2490	2490	2490	0
336	20240118	155300	706192210	2490	2490	2490	2490	0
337	20240118	155200	706192210	2490	2490	2490	2490	0
338	20240118	155100	706192210	2490	2490	2490	2490	0
339	20240118	155000	706192210	2490	2490	2490	2490	0
340	20240118	154900	706192210	2490	2490	2490	2490	0
341	20240118	154800	706192210	2490	2490	2490	2490	0
342	20240118	154700	706192210	2490	2490	2490	2490	0
343	20240118	154600	706192210	2490	2490	2490	2490	0
344	20240118	154500	706192210	2490	2490	2490	2490	0
345	20240118	154400	706192210	2490	2490	2490	2490	0
346	20240118	154300	706192210	2490	2490	2490	2490	0
347	20240118	154200	706192210	2490	2490	2490	2490	0
348	20240118	154100	706192210	2490	2490	2490	2490	0
349	20240118	154000	706192210	2490	2490	2490	2490	0
350	20240118	153900	706192210	2490	2490	2490	2490	0
351	20240118	153800	706192210	2490	2490	2490	2490	0
352	20240118	153700	706192210	2490	2490	2490	2490	0
353	20240118	153600	706192210	2490	2490	2490	2490	0
354	20240118	153500	706192210	2490	2490	2490	2490	0
355	20240118	153400	706192210	2490	2490	2490	2490	0
356	20240118	153300	706192210	2490	2490	2490	2490	0
357	20240118	153200	706192210	2490	2490	2490	2490	0
358	20240118	153100	706192210	2490	2490	2490	2490	0
359	20240118	153000	706192210	2490	2490	2490	2490	4578
360	20240118	152900	694792990	2505	2505	2505	2505	0
361	20240118	152800	694792990	2505	2505	2505	2505	0
362	20240118	152700	694792990	2505	2505	2505	2505	0
363	20240118	152600	694792990	2505	2505	2505	2505	0
364	20240118	152500	694792990	2505	2505	2505	2505	0
365	20240118	152400	694792990	2505	2505	2505	2505	0
366	20240118	152300	694792990	2505	2505	2505	2505	0
367	20240118	152200	694792990	2505	2505	2505	2505	0
368	20240118	152100	694792990	2505	2505	2505	2505	0
369	20240118	152000	694792990	2505	2505	2505	2505	0
370	20240118	151900	694792990	2505	2505	2505	2500	1771
371	20240118	151800	690356725	2505	2490	2505	2490	102
372	20240118	151700	690101245	2505	2505	2505	2505	553
373	20240118	151600	688715980	2490	2490	2490	2490	440
374	20240118	151500	687620380	2490	2500	2500	2490	163
375	20240118	151400	687213430	2500	2505	2505	2500	2052
376	20240118	151300	682083280	2500	2500	2500	2500	2139
377	20240118	151200	676735780	2500	2500	2505	2500	1818
378	20240118	151100	672187220	2495	2500	2500	2495	301
379	20240118	151000	671434725	2500	2490	2500	2490	1397
380	20240118	150900	667952730	2490	2480	2490	2480	215
381	20240118	150800	667418540	2485	2480	2485	2480	1291
382	20240118	150700	664210705	2485	2485	2485	2485	101
383	20240118	150600	663959720	2485	2485	2485	2485	0
384	20240118	150500	663959720	2485	2490	2490	2485	1393
385	20240118	150400	660491665	2490	2490	2495	2490	244
386	20240118	150300	659883945	2495	2490	2495	2490	2003
387	20240118	150200	654896460	2490	2495	2495	2490	4
388	20240118	150100	654886495	2495	2495	2495	2495	20
389	20240118	150000	654836595	2495	2495	2495	2495	2
390	20240118	145900	654831605	2495	2490	2495	2485	624
391	20240118	145800	653277940	2490	2490	2490	2490	150
392	20240118	145700	652904440	2490	2490	2490	2485	1133
393	20240118	145600	650083420	2490	2485	2490	2485	500
394	20240118	145500	648839225	2480	2480	2480	2480	48
395	20240118	145400	648720185	2480	2480	2480	2480	62
396	20240118	145300	648566425	2480	2480	2480	2480	2059
397	20240118	145200	643460105	2475	2475	2475	2475	0
398	20240118	145100	643460105	2475	2470	2475	2470	529
399	20240118	145000	642151330	2475	2475	2475	2475	1500
400	20240118	144900	638438830	2480	2480	2480	2480	3
401	20240118	144800	638431390	2465	2470	2470	2465	3967
402	20240118	144700	628652235	2465	2465	2475	2465	202
403	20240118	144600	628153295	2460	2460	2460	2460	0
404	20240118	144500	628153295	2460	2460	2460	2460	5
405	20240118	144400	628140995	2460	2460	2475	2460	4
406	20240118	144300	628131140	2460	2460	2460	2460	1
407	20240118	144200	628128680	2475	2475	2475	2475	1
408	20240118	144100	628126205	2455	2455	2475	2455	9
409	20240118	144000	628103990	2455	2465	2465	2455	2315
410	20240118	143900	622407465	2465	2465	2465	2465	0
411	20240118	143800	622407465	2465	2465	2465	2465	1
412	20240118	143700	622405000	2465	2465	2465	2465	0
413	20240118	143600	622405000	2465	2465	2475	2465	1041
414	20240118	143500	619838825	2465	2470	2470	2465	600
415	20240118	143400	618359325	2470	2470	2470	2470	0
416	20240118	143300	618359325	2470	2470	2470	2470	50
417	20240118	143200	618235825	2475	2475	2475	2475	52
418	20240118	143100	618107125	2480	2480	2480	2480	0
419	20240118	143000	618107125	2480	2475	2480	2475	1000
420	20240118	142900	615631325	2470	2470	2470	2470	0
421	20240118	142800	615631325	2470	2470	2470	2470	10
422	20240118	142700	615606625	2470	2470	2470	2470	28
423	20240118	142600	615537465	2470	2470	2470	2470	0
424	20240118	142500	615537465	2470	2470	2470	2470	100
425	20240118	142400	615290465	2470	2470	2470	2470	0
426	20240118	142300	615290465	2470	2470	2470	2470	0
427	20240118	142200	615290465	2470	2470	2470	2470	8
428	20240118	142100	615270705	2470	2470	2470	2470	406
429	20240118	142000	614267885	2470	2470	2470	2470	1000
430	20240118	141900	611797885	2470	2470	2470	2470	50
431	20240118	141800	611674385	2460	2460	2460	2460	0
432	20240118	141700	611674385	2460	2460	2460	2460	0
433	20240118	141600	611674385	2460	2460	2460	2460	3077
434	20240118	141500	604104965	2460	2460	2460	2460	0
435	20240118	141400	604104965	2460	2460	2460	2460	1
436	20240118	141300	604102505	2465	2465	2465	2465	901
437	20240118	141200	601881540	2465	2460	2465	2460	152
438	20240118	141100	601506880	2460	2460	2460	2460	0
439	20240118	141000	601506880	2460	2460	2460	2460	0
440	20240118	140900	601506880	2460	2460	2460	2460	1249
441	20240118	140800	598434340	2460	2455	2460	2455	481
442	20240118	140700	597253480	2455	2455	2455	2455	20
443	20240118	140600	597204380	2455	2455	2455	2455	2
444	20240118	140500	597199470	2455	2455	2455	2455	301
445	20240118	140400	596460515	2455	2450	2455	2450	1023
446	20240118	140300	593949165	2450	2450	2450	2450	300
447	20240118	140200	593214165	2440	2440	2440	2440	100
448	20240118	140100	592970165	2445	2440	2445	2440	1737
449	20240118	140000	588723700	2440	2440	2440	2440	1001
450	20240118	135900	586281260	2440	2440	2440	2440	1037
451	20240118	135800	583750980	2450	2440	2450	2415	15430
452	20240118	135700	546253570	2440	2445	2445	2440	781
453	20240118	135600	544345785	2450	2445	2450	2445	624
454	20240118	135500	542819485	2460	2445	2460	2445	1188
455	20240118	135400	539913380	2450	2450	2450	2450	1721
456	20240118	135300	535696930	2445	2445	2455	2445	1086
457	20240118	135200	533041570	2445	2465	2465	2445	3087
458	20240118	135100	525493615	2470	2455	2470	2440	6107
459	20240118	135000	510531240	2460	2465	2465	2460	910
460	20240118	134900	508292540	2460	2465	2465	2460	606
461	20240118	134800	506799630	2460	2460	2460	2460	2559
462	20240118	134700	500504490	2470	2470	2470	2470	1
463	20240118	134600	500502020	2465	2465	2465	2465	603
464	20240118	134500	499015625	2465	2465	2465	2465	710
465	20240118	134400	497265475	2465	2470	2490	2465	331
466	20240118	134300	496446720	2470	2470	2470	2460	302
467	20240118	134200	495700790	2470	2475	2475	2455	9635
468	20240118	134100	471927920	2480	2485	2485	2480	3458
469	20240118	134000	463348580	2485	2490	2490	2485	1424
470	20240118	133900	459803960	2495	2495	2495	2495	0
471	20240118	133800	459803960	2495	2495	2495	2495	300
472	20240118	133700	459055460	2495	2495	2495	2495	0
473	20240118	133600	459055460	2495	2495	2495	2495	1999
474	20240118	133500	454067955	2500	2500	2500	2500	220
475	20240118	133400	453517955	2500	2505	2505	2500	1022
476	20240118	133300	450962920	2500	2500	2500	2500	0
477	20240118	133200	450962920	2500	2500	2500	2500	0
478	20240118	133100	450962920	2500	2500	2500	2500	0
479	20240118	133000	450962920	2500	2500	2500	2500	50
480	20240118	132900	450837920	2500	2500	2500	2500	405
481	20240118	132800	449825420	2500	2500	2500	2500	0
482	20240118	132700	449825420	2500	2500	2500	2500	250
483	20240118	132600	449200420	2500	2500	2500	2500	250
484	20240118	132500	448575420	2505	2505	2505	2505	0
485	20240118	132400	448575420	2505	2505	2505	2505	50
486	20240118	132300	448450170	2505	2505	2505	2505	6
487	20240118	132200	448435140	2505	2505	2505	2505	163
488	20240118	132100	448026825	2505	2505	2505	2505	605
489	20240118	132000	446511300	2505	2505	2505	2505	100
490	20240118	131900	446260800	2505	2510	2510	2505	4141
491	20240118	131800	435887190	2510	2510	2510	2510	2141
492	20240118	131700	430513280	2515	2515	2515	2515	0
493	20240118	131600	430513280	2515	2515	2515	2515	506
494	20240118	131500	429240690	2520	2520	2520	2520	700
495	20240118	131400	427476690	2520	2520	2520	2520	501
496	20240118	131300	426214170	2520	2520	2520	2520	85
497	20240118	131200	425999970	2520	2520	2520	2520	0
498	20240118	131100	425999970	2520	2520	2520	2520	253
499	20240118	131000	425362410	2515	2515	2515	2515	0
500	20240118	130900	425362410	2515	2515	2515	2515	0
501	20240118	130800	425362410	2515	2515	2515	2515	0
502	20240118	130700	425362410	2515	2515	2515	2515	301
503	20240118	130600	424605395	2515	2515	2515	2515	1570
504	20240118	130500	420656845	2515	2515	2515	2515	0
505	20240118	130400	420656845	2515	2515	2515	2515	5
506	20240118	130300	420644270	2520	2520	2520	2520	0
507	20240118	130200	420644270	2520	2520	2520	2520	0
508	20240118	130100	420644270	2520	2520	2520	2520	100
509	20240118	130000	420392270	2515	2515	2520	2515	406
510	20240118	125900	419370730	2515	2515	2515	2515	500
511	20240118	125800	418113230	2515	2515	2515	2515	0
512	20240118	125700	418113230	2515	2515	2515	2515	1
513	20240118	125600	418110715	2520	2520	2520	2520	0
514	20240118	125500	418110715	2520	2520	2520	2520	0
515	20240118	125400	418110715	2520	2520	2520	2520	0
516	20240118	125300	418110715	2520	2520	2520	2520	200
517	20240118	125200	417606715	2515	2515	2515	2515	1
518	20240118	125100	417604200	2520	2520	2520	2520	0
519	20240118	125000	417604200	2520	2520	2520	2520	0
520	20240118	124900	417604200	2520	2520	2520	2520	0
521	20240118	124800	417604200	2520	2520	2520	2520	7
522	20240118	124700	417586560	2520	2520	2520	2520	0
523	20240118	124600	417586560	2520	2520	2520	2520	107
524	20240118	124500	417316920	2520	2520	2520	2520	0
525	20240118	124400	417316920	2520	2520	2520	2520	500
526	20240118	124300	416056920	2520	2520	2520	2520	0
527	20240118	124200	416056920	2520	2515	2520	2515	141
528	20240118	124100	415701755	2515	2515	2515	2515	1
529	20240118	124000	415699240	2515	2515	2515	2515	0
530	20240118	123900	415699240	2515	2515	2515	2515	0
531	20240118	123800	415699240	2515	2515	2515	2515	0
532	20240118	123700	415699240	2515	2515	2515	2515	0
533	20240118	123600	415699240	2515	2515	2515	2515	100
534	20240118	123500	415447740	2515	2515	2515	2515	20
535	20240118	123400	415397440	2520	2520	2520	2520	1
536	20240118	123300	415394920	2515	2515	2515	2515	1000
537	20240118	123200	412879920	2510	2515	2515	2510	1190
538	20240118	123100	409887560	2515	2515	2515	2515	0
539	20240118	123000	409887560	2515	2515	2515	2515	210
540	20240118	122900	409359410	2515	2515	2515	2515	0
541	20240118	122800	409359410	2515	2515	2515	2515	240
542	20240118	122700	408755810	2515	2515	2515	2515	364
543	20240118	122600	407840350	2515	2515	2515	2515	36
544	20240118	122500	407749810	2510	2510	2510	2510	103
545	20240118	122400	407491280	2500	2500	2500	2500	0
546	20240118	122300	407491280	2500	2500	2500	2500	0
547	20240118	122200	407491280	2500	2500	2500	2500	0
548	20240118	122100	407491280	2500	2500	2500	2500	0
549	20240118	122000	407491280	2500	2500	2500	2500	0
550	20240118	121900	407491280	2500	2500	2500	2500	0
551	20240118	121800	407491280	2500	2500	2500	2500	25
552	20240118	121700	407428780	2495	2495	2495	2495	0
553	20240118	121600	407428780	2495	2495	2495	2495	930
554	20240118	121500	405108430	2495	2495	2495	2495	1133
555	20240118	121400	402281595	2495	2500	2500	2495	761
556	20240118	121300	400382800	2500	2500	2500	2500	0
557	20240118	121200	400382800	2500	2500	2500	2500	10
558	20240118	121100	400357800	2500	2500	2500	2500	20
559	20240118	121000	400307800	2500	2500	2500	2500	0
560	20240118	120900	400307800	2500	2500	2500	2500	425
561	20240118	120800	399245300	2500	2500	2500	2500	0
562	20240118	120700	399245300	2500	2500	2500	2500	500
563	20240118	120600	397995300	2500	2500	2500	2500	192
564	20240118	120500	397515300	2500	2500	2500	2500	11
565	20240118	120400	397487800	2500	2485	2500	2485	712
566	20240118	120300	395716980	2480	2480	2480	2480	0
567	20240118	120200	395716980	2480	2485	2490	2480	8579
568	20240118	120100	374434730	2485	2495	2495	2485	2051
569	20240118	120000	369337985	2490	2490	2490	2490	54
570	20240118	115900	369203525	2480	2485	2485	2480	65
571	20240118	115800	369042050	2495	2500	2500	2480	12285
572	20240118	115700	338483015	2500	2510	2510	2500	16003
573	20240118	115600	298452190	2515	2520	2520	2515	1621
574	20240118	115500	294374255	2520	2525	2525	2520	4105
575	20240118	115400	284020795	2530	2530	2530	2530	0
576	20240118	115300	284020795	2530	2530	2530	2530	11
577	20240118	115200	283992965	2530	2535	2535	2530	107
578	20240118	115100	283721755	2535	2535	2535	2535	0
579	20240118	115000	283721755	2535	2535	2535	2535	0
580	20240118	114900	283721755	2535	2535	2535	2535	0
581	20240118	114800	283721755	2535	2535	2535	2535	0
582	20240118	114700	283721755	2535	2535	2535	2535	90
583	20240118	114600	283493605	2535	2525	2535	2525	1011
584	20240118	114500	280935830	2530	2535	2535	2530	2356
585	20240118	114400	274969190	2535	2535	2535	2535	0
586	20240118	114300	274969190	2535	2535	2535	2535	0
587	20240118	114200	274969190	2535	2535	2535	2535	0
588	20240118	114100	274969190	2535	2535	2535	2535	0
589	20240118	114000	274969190	2535	2535	2535	2535	0
590	20240118	113900	274969190	2535	2535	2535	2535	0
591	20240118	113800	274969190	2535	2535	2535	2535	0
592	20240118	113700	274969190	2535	2535	2535	2535	0
593	20240118	113600	274969190	2535	2535	2535	2535	0
594	20240118	113500	274969190	2535	2535	2535	2535	20
595	20240118	113400	274918490	2535	2535	2535	2535	0
596	20240118	113300	274918490	2535	2535	2535	2535	204
597	20240118	113200	274401350	2535	2540	2540	2535	842
598	20240118	113100	272264320	2540	2540	2540	2540	0
599	20240118	113000	272264320	2540	2540	2540	2540	0
600	20240118	112900	272264320	2540	2535	2540	2530	1150
601	20240118	112800	269351995	2540	2540	2540	2540	278
602	20240118	112700	268645875	2540	2540	2540	2540	11
603	20240118	112600	268617935	2540	2540	2540	2540	0
604	20240118	112500	268617935	2540	2540	2540	2540	500
605	20240118	112400	267347935	2540	2540	2540	2540	1
606	20240118	112300	267345395	2535	2535	2535	2535	0
607	20240118	112200	267345395	2535	2535	2535	2535	96
608	20240118	112100	267102035	2535	2535	2535	2535	0
609	20240118	112000	267102035	2535	2535	2535	2535	75
610	20240118	111900	266911910	2535	2535	2535	2535	0
611	20240118	111800	266911910	2535	2535	2535	2535	559
612	20240118	111700	265494845	2535	2535	2535	2535	290
613	20240118	111600	264759695	2535	2535	2535	2535	0
614	20240118	111500	264759695	2535	2535	2535	2535	0
615	20240118	111400	264759695	2535	2535	2535	2535	0
616	20240118	111300	264759695	2535	2535	2535	2535	0
617	20240118	111200	264759695	2535	2535	2535	2535	0
618	20240118	111100	264759695	2535	2530	2535	2520	3605
619	20240118	111000	255651005	2535	2535	2535	2535	25
620	20240118	110900	255587630	2535	2535	2535	2535	1353
621	20240118	110800	252157775	2540	2540	2540	2540	0
622	20240118	110700	252157775	2540	2540	2540	2540	156
623	20240118	110600	251761535	2540	2540	2540	2540	167
624	20240118	110500	251337355	2540	2540	2540	2540	0
625	20240118	110400	251337355	2540	2540	2540	2540	0
626	20240118	110300	251337355	2540	2540	2540	2540	1
627	20240118	110200	251334815	2535	2535	2535	2535	362
628	20240118	110100	250417145	2535	2535	2535	2535	10
629	20240118	110000	250391795	2535	2535	2535	2535	190
630	20240118	105900	249910145	2535	2540	2540	2535	1264
631	20240118	105800	246704995	2545	2545	2545	2545	11
632	20240118	105700	246677000	2545	2545	2545	2545	0
633	20240118	105600	246677000	2545	2545	2545	2545	374
634	20240118	105500	245725170	2540	2540	2540	2540	1
635	20240118	105400	245722630	2540	2540	2540	2540	0
636	20240118	105300	245722630	2540	2540	2540	2540	0
637	20240118	105200	245722630	2540	2540	2540	2540	0
638	20240118	105100	245722630	2540	2545	2545	2540	7300
639	20240118	105000	227171905	2545	2550	2550	2545	133
640	20240118	104900	226832770	2550	2550	2550	2550	100
641	20240118	104800	226577770	2550	2550	2550	2550	200
642	20240118	104700	226067770	2550	2550	2550	2550	320
643	20240118	104600	225251770	2550	2545	2550	2545	364
644	20240118	104500	224323635	2545	2545	2545	2545	954
645	20240118	104400	221895705	2550	2550	2550	2550	530
646	20240118	104300	220544205	2550	2550	2550	2550	537
647	20240118	104200	219174855	2550	2550	2550	2550	669
648	20240118	104100	217468905	2550	2550	2550	2550	102
649	20240118	104000	217208805	2550	2550	2550	2550	302
650	20240118	103900	216438705	2555	2550	2555	2550	103
651	20240118	103800	216176030	2550	2550	2550	2550	20
652	20240118	103700	216125030	2545	2545	2545	2545	55
653	20240118	103600	215985055	2545	2545	2545	2545	100
654	20240118	103500	215730555	2545	2545	2545	2545	0
655	20240118	103400	215730555	2545	2555	2555	2545	300
656	20240118	103300	214966055	2555	2555	2555	2555	300
657	20240118	103200	214199555	2555	2550	2555	2550	802
658	20240118	103100	212153455	2550	2550	2550	2550	590
659	20240118	103000	210648955	2545	2545	2545	2545	1
660	20240118	102900	210646410	2545	2545	2545	2545	0
661	20240118	102800	210646410	2545	2545	2545	2545	100
662	20240118	102700	210391910	2550	2550	2550	2550	0
663	20240118	102600	210391910	2550	2550	2550	2540	3349
664	20240118	102500	201869660	2550	2550	2550	2550	0
665	20240118	102400	201869660	2550	2550	2550	2550	587
666	20240118	102300	200372810	2550	2550	2550	2550	0
667	20240118	102200	200372810	2550	2550	2550	2550	4222
668	20240118	102100	189606710	2545	2545	2545	2545	390
669	20240118	102000	188614160	2550	2550	2550	2550	75
670	20240118	101900	188422910	2550	2545	2550	2545	459
671	20240118	101800	187254735	2540	2540	2540	2540	99
672	20240118	101700	187003275	2540	2540	2540	2540	10
673	20240118	101600	186977875	2535	2535	2535	2535	0
674	20240118	101500	186977875	2535	2535	2535	2535	0
675	20240118	101400	186977875	2535	2550	2550	2535	109
676	20240118	101300	186700045	2550	2555	2555	2550	267
677	20240118	101200	186018360	2555	2555	2555	2555	1833
678	20240118	101100	181335045	2555	2540	2555	2540	456
679	20240118	101000	180174830	2535	2535	2535	2535	0
680	20240118	100900	180174830	2535	2535	2535	2535	345
681	20240118	100800	179300255	2535	2535	2535	2535	0
682	20240118	100700	179300255	2535	2535	2535	2535	1383
683	20240118	100600	175794350	2540	2540	2540	2540	0
684	20240118	100500	175794350	2540	2540	2540	2535	2044
685	20240118	100400	170605925	2540	2545	2545	2540	47
686	20240118	100300	170486355	2550	2545	2550	2545	143
687	20240118	100200	170121730	2560	2550	2560	2545	1278
688	20240118	100100	166854735	2560	2560	2560	2560	2
689	20240118	100000	166849615	2560	2560	2565	2560	1058
690	20240118	095900	164140845	2560	2545	2560	2545	5928
691	20240118	095800	149023105	2545	2545	2545	2545	124
692	20240118	095700	148707525	2545	2545	2545	2545	6
693	20240118	095600	148692255	2540	2540	2540	2540	380
694	20240118	095500	147727055	2540	2540	2540	2540	80
695	20240118	095400	147523855	2545	2545	2545	2545	0
696	20240118	095300	147523855	2545	2545	2545	2545	118
697	20240118	095200	147223545	2540	2540	2540	2540	210
698	20240118	095100	146690145	2540	2545	2545	2540	1683
699	20240118	095000	142410275	2545	2545	2545	2545	2
700	20240118	094900	142405185	2540	2540	2540	2540	614
701	20240118	094800	140845625	2540	2540	2540	2540	7
702	20240118	094700	140827845	2535	2535	2535	2535	602
703	20240118	094600	139301775	2520	2520	2520	2520	1900
704	20240118	094500	134513775	2535	2515	2535	2510	5192
705	20240118	094400	121460785	2520	2520	2520	2520	1765
706	20240118	094300	117012985	2535	2535	2535	2535	1844
707	20240118	094200	112338445	2540	2540	2540	2540	262
708	20240118	094100	111672965	2540	2540	2540	2540	0
709	20240118	094000	111672965	2540	2530	2540	2530	995
710	20240118	093900	109147215	2530	2530	2530	2530	0
711	20240118	093800	109147215	2530	2525	2530	2525	6905
712	20240118	093700	91708960	2515	2520	2520	2515	101
713	20240118	093600	91454875	2525	2525	2525	2525	867
714	20240118	093500	89265700	2520	2520	2520	2520	0
715	20240118	093400	89265700	2520	2520	2520	2520	1101
716	20240118	093300	86491180	2520	2520	2520	2520	50
717	20240118	093200	86365180	2525	2525	2525	2525	0
718	20240118	093100	86365180	2525	2525	2525	2525	100
719	20240118	093000	86112680	2520	2520	2520	2520	24
720	20240118	092900	86052200	2520	2515	2520	2515	96
721	20240118	092800	85810465	2520	2520	2520	2520	79
722	20240118	092700	85611385	2520	2520	2520	2520	0
723	20240118	092600	85611385	2520	2520	2520	2520	25
724	20240118	092500	85548385	2510	2510	2510	2510	55
725	20240118	092400	85410335	2520	2520	2520	2520	65
726	20240118	092300	85246535	2520	2510	2520	2510	1471
727	20240118	092200	81545725	2500	2505	2505	2500	849
728	20240118	092100	79423220	2510	2520	2520	2510	4054
729	20240118	092000	69244675	2515	2515	2515	2515	1
730	20240118	091900	69242160	2520	2520	2520	2520	0
731	20240118	091800	69242160	2520	2520	2520	2520	55
732	20240118	091700	69103560	2520	2520	2520	2520	0
733	20240118	091600	69103560	2520	2510	2520	2510	5383
734	20240118	091500	55582230	2500	2510	2510	2500	6
735	20240118	091400	55567180	2500	2500	2500	2500	0
736	20240118	091300	55567180	2500	2490	2505	2490	1361
737	20240118	091200	52164280	2485	2490	2490	2485	360
738	20240118	091100	51268230	2495	2495	2495	2495	53
739	20240118	091000	51135995	2495	2495	2495	2495	462
740	20240118	090900	49983305	2495	2505	2505	2495	78
741	20240118	090800	49788130	2500	2505	2505	2500	600
742	20240118	090700	48287130	2495	2495	2495	2485	320
743	20240118	090600	47489550	2510	2510	2525	2500	3176
744	20240118	090500	39539465	2510	2510	2510	2510	873
745	20240118	090400	37348235	2510	2510	2510	2510	2807
746	20240118	090300	30302665	2510	2510	2510	2510	251
747	20240118	090200	29672655	2510	2505	2510	2500	374
748	20240118	090100	28736020	2510	2510	2510	2510	432
749	20240118	090000	27651700	2515	2490	2515	2490	11100