KissMeData/389030/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212700	559026905	2400	2400	2400	2400	545
3	20240118	212600	559026905	2400	2400	2400	2400	0
4	20240118	212500	559026905	2400	2400	2400	2400	0
5	20240118	212400	559026905	2400	2400	2400	2400	0
6	20240118	212300	559026905	2400	2400	2400	2400	0
7	20240118	212200	559026905	2400	2400	2400	2400	0
8	20240118	212100	559026905	2400	2400	2400	2400	0
9	20240118	212000	559026905	2400	2400	2400	2400	0
10	20240118	211900	559026905	2400	2400	2400	2400	0
11	20240118	211800	559026905	2400	2400	2400	2400	0
12	20240118	211700	559026905	2400	2400	2400	2400	0
13	20240118	211600	559026905	2400	2400	2400	2400	0
14	20240118	211500	559026905	2400	2400	2400	2400	0
15	20240118	211400	559026905	2400	2400	2400	2400	0
16	20240118	211300	559026905	2400	2400	2400	2400	0
17	20240118	211200	559026905	2400	2400	2400	2400	0
18	20240118	211100	559026905	2400	2400	2400	2400	0
19	20240118	211000	559026905	2400	2400	2400	2400	0
20	20240118	210900	559026905	2400	2400	2400	2400	0
21	20240118	210800	559026905	2400	2400	2400	2400	0
22	20240118	210700	559026905	2400	2400	2400	2400	0
23	20240118	210600	559026905	2400	2400	2400	2400	0
24	20240118	210500	559026905	2400	2400	2400	2400	0
25	20240118	210400	559026905	2400	2400	2400	2400	0
26	20240118	210300	559026905	2400	2400	2400	2400	0
27	20240118	210200	559026905	2400	2400	2400	2400	0
28	20240118	210100	559026905	2400	2400	2400	2400	0
29	20240118	210000	559026905	2400	2400	2400	2400	0
30	20240118	205900	559026905	2400	2400	2400	2400	0
31	20240118	205800	559026905	2400	2400	2400	2400	0
32	20240118	205700	559026905	2400	2400	2400	2400	545
33	20240118	205600	559026905	2400	2400	2400	2400	0
34	20240118	205500	559026905	2400	2400	2400	2400	0
35	20240118	205400	559026905	2400	2400	2400	2400	0
36	20240118	205300	559026905	2400	2400	2400	2400	0
37	20240118	205200	559026905	2400	2400	2400	2400	0
38	20240118	205100	559026905	2400	2400	2400	2400	0
39	20240118	205000	559026905	2400	2400	2400	2400	0
40	20240118	204900	559026905	2400	2400	2400	2400	0
41	20240118	204800	559026905	2400	2400	2400	2400	0
42	20240118	204700	559026905	2400	2400	2400	2400	0
43	20240118	204600	559026905	2400	2400	2400	2400	0
44	20240118	204500	559026905	2400	2400	2400	2400	0
45	20240118	204400	559026905	2400	2400	2400	2400	0
46	20240118	204300	559026905	2400	2400	2400	2400	0
47	20240118	204200	559026905	2400	2400	2400	2400	0
48	20240118	204100	559026905	2400	2400	2400	2400	0
49	20240118	204000	559026905	2400	2400	2400	2400	0
50	20240118	203900	559026905	2400	2400	2400	2400	0
51	20240118	203800	559026905	2400	2400	2400	2400	0
52	20240118	203700	559026905	2400	2400	2400	2400	0
53	20240118	203600	559026905	2400	2400	2400	2400	0
54	20240118	203500	559026905	2400	2400	2400	2400	0
55	20240118	203400	559026905	2400	2400	2400	2400	0
56	20240118	203300	559026905	2400	2400	2400	2400	0
57	20240118	203200	559026905	2400	2400	2400	2400	0
58	20240118	203100	559026905	2400	2400	2400	2400	0
59	20240118	203000	559026905	2400	2400	2400	2400	0
60	20240118	202900	559026905	2400	2400	2400	2400	0
61	20240118	202800	559026905	2400	2400	2400	2400	0
62	20240118	202700	559026905	2400	2400	2400	2400	545
63	20240118	202600	559026905	2400	2400	2400	2400	0
64	20240118	202500	559026905	2400	2400	2400	2400	0
65	20240118	202400	559026905	2400	2400	2400	2400	0
66	20240118	202300	559026905	2400	2400	2400	2400	0
67	20240118	202200	559026905	2400	2400	2400	2400	0
68	20240118	202100	559026905	2400	2400	2400	2400	0
69	20240118	202000	559026905	2400	2400	2400	2400	0
70	20240118	201900	559026905	2400	2400	2400	2400	0
71	20240118	201800	559026905	2400	2400	2400	2400	0
72	20240118	201700	559026905	2400	2400	2400	2400	0
73	20240118	201600	559026905	2400	2400	2400	2400	0
74	20240118	201500	559026905	2400	2400	2400	2400	0
75	20240118	201400	559026905	2400	2400	2400	2400	0
76	20240118	201300	559026905	2400	2400	2400	2400	0
77	20240118	201200	559026905	2400	2400	2400	2400	0
78	20240118	201100	559026905	2400	2400	2400	2400	0
79	20240118	201000	559026905	2400	2400	2400	2400	0
80	20240118	200900	559026905	2400	2400	2400	2400	0
81	20240118	200800	559026905	2400	2400	2400	2400	0
82	20240118	200700	559026905	2400	2400	2400	2400	0
83	20240118	200600	559026905	2400	2400	2400	2400	0
84	20240118	200500	559026905	2400	2400	2400	2400	0
85	20240118	200400	559026905	2400	2400	2400	2400	0
86	20240118	200300	559026905	2400	2400	2400	2400	0
87	20240118	200200	559026905	2400	2400	2400	2400	0
88	20240118	200100	559026905	2400	2400	2400	2400	0
89	20240118	200000	559026905	2400	2400	2400	2400	0
90	20240118	195900	559026905	2400	2400	2400	2400	0
91	20240118	195800	559026905	2400	2400	2400	2400	0
92	20240118	195700	559026905	2400	2400	2400	2400	545
93	20240118	195600	559026905	2400	2400	2400	2400	0
94	20240118	195500	559026905	2400	2400	2400	2400	0
95	20240118	195400	559026905	2400	2400	2400	2400	0
96	20240118	195300	559026905	2400	2400	2400	2400	0
97	20240118	195200	559026905	2400	2400	2400	2400	0
98	20240118	195100	559026905	2400	2400	2400	2400	0
99	20240118	195000	559026905	2400	2400	2400	2400	0
100	20240118	194900	559026905	2400	2400	2400	2400	0
101	20240118	194800	559026905	2400	2400	2400	2400	0
102	20240118	194700	559026905	2400	2400	2400	2400	0
103	20240118	194600	559026905	2400	2400	2400	2400	0
104	20240118	194500	559026905	2400	2400	2400	2400	0
105	20240118	194400	559026905	2400	2400	2400	2400	0
106	20240118	194300	559026905	2400	2400	2400	2400	0
107	20240118	194200	559026905	2400	2400	2400	2400	0
108	20240118	194100	559026905	2400	2400	2400	2400	0
109	20240118	194000	559026905	2400	2400	2400	2400	0
110	20240118	193900	559026905	2400	2400	2400	2400	0
111	20240118	193800	559026905	2400	2400	2400	2400	0
112	20240118	193700	559026905	2400	2400	2400	2400	0
113	20240118	193600	559026905	2400	2400	2400	2400	0
114	20240118	193500	559026905	2400	2400	2400	2400	0
115	20240118	193400	559026905	2400	2400	2400	2400	0
116	20240118	193300	559026905	2400	2400	2400	2400	0
117	20240118	193200	559026905	2400	2400	2400	2400	0
118	20240118	193100	559026905	2400	2400	2400	2400	0
119	20240118	193000	559026905	2400	2400	2400	2400	0
120	20240118	192900	559026905	2400	2400	2400	2400	0
121	20240118	192800	559026905	2400	2400	2400	2400	0
122	20240118	192700	559026905	2400	2400	2400	2400	545
123	20240118	192600	559026905	2400	2400	2400	2400	0
124	20240118	192500	559026905	2400	2400	2400	2400	0
125	20240118	192400	559026905	2400	2400	2400	2400	0
126	20240118	192300	559026905	2400	2400	2400	2400	0
127	20240118	192200	559026905	2400	2400	2400	2400	0
128	20240118	192100	559026905	2400	2400	2400	2400	0
129	20240118	192000	559026905	2400	2400	2400	2400	0
130	20240118	191900	559026905	2400	2400	2400	2400	0
131	20240118	191800	559026905	2400	2400	2400	2400	0
132	20240118	191700	559026905	2400	2400	2400	2400	0
133	20240118	191600	559026905	2400	2400	2400	2400	0
134	20240118	191500	559026905	2400	2400	2400	2400	0
135	20240118	191400	559026905	2400	2400	2400	2400	0
136	20240118	191300	559026905	2400	2400	2400	2400	0
137	20240118	191200	559026905	2400	2400	2400	2400	0
138	20240118	191100	559026905	2400	2400	2400	2400	0
139	20240118	191000	559026905	2400	2400	2400	2400	0
140	20240118	190900	559026905	2400	2400	2400	2400	0
141	20240118	190800	559026905	2400	2400	2400	2400	0
142	20240118	190700	559026905	2400	2400	2400	2400	0
143	20240118	190600	559026905	2400	2400	2400	2400	0
144	20240118	190500	559026905	2400	2400	2400	2400	0
145	20240118	190400	559026905	2400	2400	2400	2400	0
146	20240118	190300	559026905	2400	2400	2400	2400	0
147	20240118	190200	559026905	2400	2400	2400	2400	0
148	20240118	190100	559026905	2400	2400	2400	2400	0
149	20240118	190000	559026905	2400	2400	2400	2400	0
150	20240118	185900	559026905	2400	2400	2400	2400	0
151	20240118	185800	559026905	2400	2400	2400	2400	0
152	20240118	185700	559026905	2400	2400	2400	2400	545
153	20240118	185600	559026905	2400	2400	2400	2400	0
154	20240118	185500	559026905	2400	2400	2400	2400	0
155	20240118	185400	559026905	2400	2400	2400	2400	0
156	20240118	185300	559026905	2400	2400	2400	2400	0
157	20240118	185200	559026905	2400	2400	2400	2400	0
158	20240118	185100	559026905	2400	2400	2400	2400	0
159	20240118	185000	559026905	2400	2400	2400	2400	0
160	20240118	184900	559026905	2400	2400	2400	2400	0
161	20240118	184800	559026905	2400	2400	2400	2400	0
162	20240118	184700	559026905	2400	2400	2400	2400	0
163	20240118	184600	559026905	2400	2400	2400	2400	0
164	20240118	184500	559026905	2400	2400	2400	2400	0
165	20240118	184400	559026905	2400	2400	2400	2400	0
166	20240118	184300	559026905	2400	2400	2400	2400	0
167	20240118	184200	559026905	2400	2400	2400	2400	0
168	20240118	184100	559026905	2400	2400	2400	2400	0
169	20240118	184000	559026905	2400	2400	2400	2400	0
170	20240118	183900	559026905	2400	2400	2400	2400	0
171	20240118	183800	559026905	2400	2400	2400	2400	0
172	20240118	183700	559026905	2400	2400	2400	2400	0
173	20240118	183600	559026905	2400	2400	2400	2400	0
174	20240118	183500	559026905	2400	2400	2400	2400	0
175	20240118	183400	559026905	2400	2400	2400	2400	0
176	20240118	183300	559026905	2400	2400	2400	2400	0
177	20240118	183200	559026905	2400	2400	2400	2400	0
178	20240118	183100	559026905	2400	2400	2400	2400	0
179	20240118	183000	559026905	2400	2400	2400	2400	0
180	20240118	182900	559026905	2400	2400	2400	2400	0
181	20240118	182800	559026905	2400	2400	2400	2400	0
182	20240118	182700	559026905	2400	2400	2400	2400	545
183	20240118	182600	559026905	2400	2400	2400	2400	0
184	20240118	182500	559026905	2400	2400	2400	2400	0
185	20240118	182400	559026905	2400	2400	2400	2400	0
186	20240118	182300	559026905	2400	2400	2400	2400	0
187	20240118	182200	559026905	2400	2400	2400	2400	0
188	20240118	182100	559026905	2400	2400	2400	2400	0
189	20240118	182000	559026905	2400	2400	2400	2400	0
190	20240118	181900	559026905	2400	2400	2400	2400	0
191	20240118	181800	559026905	2400	2400	2400	2400	0
192	20240118	181700	559026905	2400	2400	2400	2400	0
193	20240118	181600	559026905	2400	2400	2400	2400	0
194	20240118	181500	559026905	2400	2400	2400	2400	0
195	20240118	181400	559026905	2400	2400	2400	2400	0
196	20240118	181300	559026905	2400	2400	2400	2400	0
197	20240118	181200	559026905	2400	2400	2400	2400	0
198	20240118	181100	559026905	2400	2400	2400	2400	0
199	20240118	181000	559026905	2400	2400	2400	2400	0
200	20240118	180900	559026905	2400	2400	2400	2400	0
201	20240118	180800	559026905	2400	2400	2400	2400	0
202	20240118	180700	559026905	2400	2400	2400	2400	0
203	20240118	180600	559026905	2400	2400	2400	2400	0
204	20240118	180500	559026905	2400	2400	2400	2400	0
205	20240118	180400	559026905	2400	2400	2400	2400	0
206	20240118	180300	559026905	2400	2400	2400	2400	0
207	20240118	180200	559026905	2400	2400	2400	2400	0
208	20240118	180100	559026905	2400	2400	2400	2400	0
209	20240118	180000	559026905	2400	2400	2400	2400	0
210	20240118	175900	559026905	2400	2400	2400	2400	0
211	20240118	175800	559026905	2400	2400	2400	2400	0
212	20240118	175700	559026905	2400	2400	2400	2400	545
213	20240118	175600	559026905	2400	2400	2400	2400	0
214	20240118	175500	559026905	2400	2400	2400	2400	0
215	20240118	175400	559026905	2400	2400	2400	2400	0
216	20240118	175300	559026905	2400	2400	2400	2400	0
217	20240118	175200	559026905	2400	2400	2400	2400	0
218	20240118	175100	559026905	2400	2400	2400	2400	0
219	20240118	175000	559026905	2400	2400	2400	2400	0
220	20240118	174900	559026905	2400	2400	2400	2400	0
221	20240118	174800	559026905	2400	2400	2400	2400	0
222	20240118	174700	559026905	2400	2400	2400	2400	0
223	20240118	174600	559026905	2400	2400	2400	2400	0
224	20240118	174500	559026905	2400	2400	2400	2400	0
225	20240118	174400	559026905	2400	2400	2400	2400	0
226	20240118	174300	559026905	2400	2400	2400	2400	0
227	20240118	174200	559026905	2400	2400	2400	2400	0
228	20240118	174100	559026905	2400	2400	2400	2400	0
229	20240118	174000	559026905	2400	2400	2400	2400	0
230	20240118	173900	559026905	2400	2400	2400	2400	0
231	20240118	173800	559026905	2400	2400	2400	2400	0
232	20240118	173700	559026905	2400	2400	2400	2400	0
233	20240118	173600	559026905	2400	2400	2400	2400	0
234	20240118	173500	559026905	2400	2400	2400	2400	0
235	20240118	173400	559026905	2400	2400	2400	2400	0
236	20240118	173300	559026905	2400	2400	2400	2400	0
237	20240118	173200	559026905	2400	2400	2400	2400	0
238	20240118	173100	559026905	2400	2400	2400	2400	0
239	20240118	173000	559026905	2400	2400	2400	2400	0
240	20240118	172900	559026905	2400	2400	2400	2400	0
241	20240118	172800	559026905	2400	2400	2400	2400	0
242	20240118	172700	559026905	2400	2400	2400	2400	545
243	20240118	172600	559026905	2400	2400	2400	2400	0
244	20240118	172500	559026905	2400	2400	2400	2400	0
245	20240118	172400	559026905	2400	2400	2400	2400	0
246	20240118	172300	559026905	2400	2400	2400	2400	0
247	20240118	172200	559026905	2400	2400	2400	2400	0
248	20240118	172100	559026905	2400	2400	2400	2400	0
249	20240118	172000	559026905	2400	2400	2400	2400	0
250	20240118	171900	559026905	2400	2400	2400	2400	0
251	20240118	171800	559026905	2400	2400	2400	2400	0
252	20240118	171700	559026905	2400	2400	2400	2400	0
253	20240118	171600	559026905	2400	2400	2400	2400	0
254	20240118	171500	559026905	2400	2400	2400	2400	0
255	20240118	171400	559026905	2400	2400	2400	2400	0
256	20240118	171300	559026905	2400	2400	2400	2400	0
257	20240118	171200	559026905	2400	2400	2400	2400	0
258	20240118	171100	559026905	2400	2400	2400	2400	0
259	20240118	171000	559026905	2400	2400	2400	2400	0
260	20240118	170900	559026905	2400	2400	2400	2400	0
261	20240118	170800	559026905	2400	2400	2400	2400	0
262	20240118	170700	559026905	2400	2400	2400	2400	0
263	20240118	170600	559026905	2400	2400	2400	2400	0
264	20240118	170500	559026905	2400	2400	2400	2400	0
265	20240118	170400	559026905	2400	2400	2400	2400	0
266	20240118	170300	559026905	2400	2400	2400	2400	0
267	20240118	170200	559026905	2400	2400	2400	2400	0
268	20240118	170100	559026905	2400	2400	2400	2400	0
269	20240118	170000	559026905	2400	2400	2400	2400	0
270	20240118	165900	559026905	2400	2400	2400	2400	0
271	20240118	165800	559026905	2400	2400	2400	2400	0
272	20240118	165700	559026905	2400	2400	2400	2400	545
273	20240118	165600	559026905	2400	2400	2400	2400	0
274	20240118	165500	559026905	2400	2400	2400	2400	0
275	20240118	165400	559026905	2400	2400	2400	2400	0
276	20240118	165300	559026905	2400	2400	2400	2400	0
277	20240118	165200	559026905	2400	2400	2400	2400	0
278	20240118	165100	559026905	2400	2400	2400	2400	0
279	20240118	165000	559026905	2400	2400	2400	2400	0
280	20240118	164900	559026905	2400	2400	2400	2400	0
281	20240118	164800	559026905	2400	2400	2400	2400	0
282	20240118	164700	559026905	2400	2400	2400	2400	0
283	20240118	164600	559026905	2400	2400	2400	2400	0
284	20240118	164500	559026905	2400	2400	2400	2400	0
285	20240118	164400	559026905	2400	2400	2400	2400	0
286	20240118	164300	559026905	2400	2400	2400	2400	0
287	20240118	164200	559026905	2400	2400	2400	2400	0
288	20240118	164100	559026905	2400	2400	2400	2400	0
289	20240118	164000	559026905	2400	2400	2400	2400	0
290	20240118	163900	559026905	2400	2400	2400	2400	0
291	20240118	163800	559026905	2400	2400	2400	2400	0
292	20240118	163700	559026905	2400	2400	2400	2400	0
293	20240118	163600	559026905	2400	2400	2400	2400	0
294	20240118	163500	559026905	2400	2400	2400	2400	0
295	20240118	163400	559026905	2400	2400	2400	2400	0
296	20240118	163300	559026905	2400	2400	2400	2400	0
297	20240118	163200	559026905	2400	2400	2400	2400	0
298	20240118	163100	559026905	2400	2400	2400	2400	0
299	20240118	163000	559026905	2400	2400	2400	2400	0
300	20240118	162900	559026905	2400	2400	2400	2400	0
301	20240118	162800	559026905	2400	2400	2400	2400	0
302	20240118	162700	559026905	2400	2400	2400	2400	545
303	20240118	162600	559026905	2400	2400	2400	2400	0
304	20240118	162500	559026905	2400	2400	2400	2400	0
305	20240118	162400	559026905	2400	2400	2400	2400	0
306	20240118	162300	559026905	2400	2400	2400	2400	0
307	20240118	162200	559026905	2400	2400	2400	2400	0
308	20240118	162100	559026905	2400	2400	2400	2400	0
309	20240118	162000	559026905	2400	2400	2400	2400	0
310	20240118	161900	559026905	2400	2400	2400	2400	0
311	20240118	161800	559026905	2400	2400	2400	2400	0
312	20240118	161700	559026905	2400	2400	2400	2400	0
313	20240118	161600	559026905	2400	2400	2400	2400	0
314	20240118	161500	559026905	2400	2400	2400	2400	0
315	20240118	161400	559026905	2400	2400	2400	2400	0
316	20240118	161300	559026905	2400	2400	2400	2400	0
317	20240118	161200	559026905	2400	2400	2400	2400	0
318	20240118	161100	559026905	2400	2400	2400	2400	0
319	20240118	161000	559026905	2400	2400	2400	2400	0
320	20240118	160900	559026905	2400	2400	2400	2400	0
321	20240118	160800	559026905	2400	2400	2400	2400	0
322	20240118	160700	559026905	2400	2400	2400	2400	0
323	20240118	160600	559026905	2400	2400	2400	2400	0
324	20240118	160500	559026905	2400	2400	2400	2400	0
325	20240118	160400	559026905	2400	2400	2400	2400	0
326	20240118	160300	559026905	2400	2400	2400	2400	0
327	20240118	160200	559026905	2400	2400	2400	2400	0
328	20240118	160100	559026905	2400	2400	2400	2400	0
329	20240118	160000	559026905	2400	2400	2400	2400	0
330	20240118	155900	559026905	2400	2400	2400	2400	0
331	20240118	155800	559026905	2400	2400	2400	2400	0
332	20240118	155700	559026905	2400	2400	2400	2400	545
333	20240118	155600	559026905	2400	2400	2400	2400	0
334	20240118	155500	559026905	2400	2400	2400	2400	0
335	20240118	155400	559026905	2400	2400	2400	2400	0
336	20240118	155300	559026905	2400	2400	2400	2400	0
337	20240118	155200	559026905	2400	2400	2400	2400	0
338	20240118	155100	559026905	2400	2400	2400	2400	0
339	20240118	155000	559026905	2400	2400	2400	2400	0
340	20240118	154900	559026905	2400	2400	2400	2400	0
341	20240118	154800	559026905	2400	2400	2400	2400	0
342	20240118	154700	559026905	2400	2400	2400	2400	0
343	20240118	154600	559026905	2400	2400	2400	2400	0
344	20240118	154500	559026905	2400	2400	2400	2400	0
345	20240118	154400	559026905	2400	2400	2400	2400	0
346	20240118	154300	559026905	2400	2400	2400	2400	0
347	20240118	154200	559026905	2400	2400	2400	2400	0
348	20240118	154100	559026905	2400	2400	2400	2400	0
349	20240118	154000	559026905	2400	2400	2400	2400	0
350	20240118	153900	559026905	2400	2400	2400	2400	0
351	20240118	153800	559026905	2400	2400	2400	2400	0
352	20240118	153700	559026905	2400	2400	2400	2400	0
353	20240118	153600	559026905	2400	2400	2400	2400	0
354	20240118	153500	559026905	2400	2400	2400	2400	0
355	20240118	153400	559026905	2400	2400	2400	2400	0
356	20240118	153300	559026905	2400	2400	2400	2400	0
357	20240118	153200	559026905	2400	2400	2400	2400	0
358	20240118	153100	559026905	2400	2400	2400	2400	0
359	20240118	153000	559026905	2400	2400	2400	2400	545
360	20240118	152900	557718905	2385	2385	2385	2385	0
361	20240118	152800	557718905	2385	2385	2385	2385	0
362	20240118	152700	557718905	2385	2385	2385	2385	0
363	20240118	152600	557718905	2385	2385	2385	2385	0
364	20240118	152500	557718905	2385	2385	2385	2385	0
365	20240118	152400	557718905	2385	2385	2385	2385	0
366	20240118	152300	557718905	2385	2385	2385	2385	0
367	20240118	152200	557718905	2385	2385	2385	2385	0
368	20240118	152100	557718905	2385	2385	2385	2385	0
369	20240118	152000	557718905	2385	2385	2385	2385	0
370	20240118	151900	557718905	2385	2405	2435	2385	2170
371	20240118	151800	552445475	2405	2425	2445	2380	1984
372	20240118	151700	547641405	2435	2395	2435	2395	2800
373	20240118	151600	540848695	2395	2375	2395	2375	83
374	20240118	151500	540650530	2395	2370	2395	2370	361
375	20240118	151400	539794935	2395	2395	2395	2395	50
376	20240118	151300	539675185	2400	2400	2405	2400	407
377	20240118	151200	538697810	2370	2380	2410	2370	522
378	20240118	151100	537456420	2420	2390	2430	2390	511
379	20240118	151000	536229690	2390	2380	2445	2370	2122
380	20240118	150900	531079355	2420	2375	2420	2365	1645
381	20240118	150800	527135840	2420	2360	2420	2360	517
382	20240118	150700	525900150	2415	2390	2415	2350	5939
383	20240118	150600	511680590	2370	2345	2370	2345	4714
384	20240118	150500	500555205	2330	2330	2330	2330	0
385	20240118	150400	500555205	2330	2330	2330	2330	500
386	20240118	150300	499390205	2335	2335	2335	2335	4293
387	20240118	150200	489366050	2335	2335	2335	2335	0
388	20240118	150100	489366050	2335	2340	2340	2335	6677
389	20240118	150000	473771495	2345	2345	2345	2345	505
390	20240118	145900	472587270	2345	2345	2345	2345	0
391	20240118	145800	472587270	2345	2345	2345	2345	0
392	20240118	145700	472587270	2345	2345	2345	2345	2
393	20240118	145600	472582580	2345	2345	2345	2345	0
394	20240118	145500	472582580	2345	2340	2345	2340	73
395	20240118	145400	472411405	2340	2340	2340	2340	100
396	20240118	145300	472177405	2340	2340	2340	2340	649
397	20240118	145200	470658745	2340	2340	2340	2340	100
398	20240118	145100	470424745	2340	2340	2340	2340	135
399	20240118	145000	470108845	2340	2340	2340	2340	0
400	20240118	144900	470108845	2340	2340	2340	2340	0
401	20240118	144800	470108845	2340	2335	2340	2335	11
402	20240118	144700	470083155	2335	2335	2335	2335	1260
403	20240118	144600	467141055	2335	2335	2335	2335	1
404	20240118	144500	467138720	2320	2320	2320	2320	0
405	20240118	144400	467138720	2320	2320	2320	2320	690
406	20240118	144300	465537920	2330	2345	2345	2330	812
407	20240118	144200	463645945	2330	2345	2345	2330	440
408	20240118	144100	462620730	2330	2330	2345	2330	492
409	20240118	144000	461472870	2330	2330	2330	2330	100
410	20240118	143900	461239870	2330	2330	2330	2330	250
411	20240118	143800	460657370	2330	2325	2330	2325	100
412	20240118	143700	460424525	2320	2320	2320	2320	0
413	20240118	143600	460424525	2320	2315	2320	2315	5223
414	20240118	143500	448329420	2310	2310	2310	2310	0
415	20240118	143400	448329420	2310	2310	2310	2310	76
416	20240118	143300	448153860	2310	2310	2310	2310	0
417	20240118	143200	448153860	2310	2310	2310	2310	15
418	20240118	143100	448119210	2310	2310	2310	2310	0
419	20240118	143000	448119210	2310	2320	2320	2310	742
420	20240118	142900	446404980	2315	2315	2315	2315	5
421	20240118	142800	446393405	2320	2320	2320	2320	3
422	20240118	142700	446386445	2315	2315	2315	2315	100
423	20240118	142600	446154945	2315	2315	2315	2315	5
424	20240118	142500	446143370	2320	2320	2320	2320	20
425	20240118	142400	446096970	2315	2315	2315	2315	0
426	20240118	142300	446096970	2315	2315	2315	2315	13
427	20240118	142200	446066875	2310	2310	2310	2310	2000
428	20240118	142100	441446875	2320	2310	2320	2310	86
429	20240118	142000	441248115	2320	2320	2320	2320	1
430	20240118	141900	441245795	2310	2310	2310	2310	100
431	20240118	141800	441014795	2325	2325	2325	2325	0
432	20240118	141700	441014795	2325	2325	2325	2325	1
433	20240118	141600	441012470	2310	2310	2310	2310	3
434	20240118	141500	441005540	2315	2315	2315	2315	10
435	20240118	141400	440982390	2315	2315	2315	2315	0
436	20240118	141300	440982390	2315	2315	2315	2315	5
437	20240118	141200	440970815	2325	2325	2325	2325	50
438	20240118	141100	440854565	2325	2325	2325	2325	0
439	20240118	141000	440854565	2325	2325	2325	2325	0
440	20240118	140900	440854565	2325	2325	2325	2325	2
441	20240118	140800	440849915	2305	2305	2305	2305	0
442	20240118	140700	440849915	2305	2315	2315	2305	6000
443	20240118	140600	426995310	2315	2315	2315	2315	52
444	20240118	140500	426874930	2310	2310	2310	2310	0
445	20240118	140400	426874930	2310	2315	2315	2310	52
446	20240118	140300	426754730	2315	2315	2315	2315	0
447	20240118	140200	426754730	2315	2315	2315	2315	0
448	20240118	140100	426754730	2315	2315	2315	2315	2
449	20240118	140000	426750100	2320	2320	2320	2320	500
450	20240118	135900	425590100	2330	2330	2330	2330	100
451	20240118	135800	425357100	2320	2320	2320	2320	3456
452	20240118	135700	417339180	2315	2315	2315	2315	9097
453	20240118	135600	396279625	2315	2315	2315	2315	0
454	20240118	135500	396279625	2315	2315	2315	2315	12
455	20240118	135400	396251845	2315	2310	2315	2310	14
456	20240118	135300	396219495	2315	2315	2315	2315	0
457	20240118	135200	396219495	2315	2320	2320	2315	892
458	20240118	135100	394154500	2315	2315	2315	2315	67
459	20240118	135000	393999395	2320	2320	2320	2320	4
460	20240118	134900	393990115	2315	2315	2315	2315	0
461	20240118	134800	393990115	2315	2315	2315	2315	0
462	20240118	134700	393990115	2315	2315	2315	2315	1673
463	20240118	134600	390117120	2295	2300	2300	2295	10000
464	20240118	134500	367166515	2295	2310	2315	2295	4251
465	20240118	134400	357383975	2310	2320	2330	2310	2653
466	20240118	134300	351234270	2330	2330	2330	2330	0
467	20240118	134200	351234270	2330	2330	2330	2330	17
468	20240118	134100	351194660	2325	2330	2330	2325	9109
469	20240118	134000	329990260	2330	2330	2330	2330	0
470	20240118	133900	329990260	2330	2330	2330	2330	0
471	20240118	133800	329990260	2330	2330	2330	2330	0
472	20240118	133700	329990260	2330	2330	2330	2330	2200
473	20240118	133600	324864260	2335	2335	2335	2335	298
474	20240118	133500	324168430	2345	2340	2345	2340	510
475	20240118	133400	322974850	2335	2335	2335	2335	0
476	20240118	133300	322974850	2335	2335	2335	2335	0
477	20240118	133200	322974850	2335	2335	2335	2335	42
478	20240118	133100	322876780	2340	2340	2340	2340	0
479	20240118	133000	322876780	2340	2340	2340	2340	50
480	20240118	132900	322759780	2340	2340	2340	2340	8
481	20240118	132800	322741060	2335	2340	2340	2335	80
482	20240118	132700	322553905	2340	2340	2340	2340	1
483	20240118	132600	322551565	2340	2340	2340	2340	31
484	20240118	132500	322479025	2330	2340	2350	2330	1673
485	20240118	132400	318570345	2340	2350	2350	2340	7671
486	20240118	132300	300571240	2365	2365	2365	2365	2
487	20240118	132200	300566510	2365	2365	2365	2365	0
488	20240118	132100	300566510	2365	2360	2365	2360	501
489	20240118	132000	299384145	2360	2350	2360	2350	391
490	20240118	131900	298465285	2350	2350	2350	2350	3951
491	20240118	131800	289180435	2350	2350	2350	2350	2897
492	20240118	131700	282372485	2350	2350	2350	2350	131
493	20240118	131600	282064635	2350	2350	2350	2350	1103
494	20240118	131500	279472585	2350	2350	2350	2350	5
495	20240118	131400	279460835	2345	2345	2345	2345	100
496	20240118	131300	279226335	2350	2350	2350	2350	0
497	20240118	131200	279226335	2350	2350	2350	2345	10655
498	20240118	131100	254187110	2345	2355	2355	2345	945
499	20240118	131000	251966125	2370	2370	2370	2370	0
500	20240118	130900	251966125	2370	2360	2370	2360	31
501	20240118	130800	251892955	2360	2360	2360	2360	150
502	20240118	130700	251538955	2360	2360	2360	2360	1
503	20240118	130600	251536595	2355	2355	2355	2355	20
504	20240118	130500	251489495	2360	2350	2360	2345	5345
505	20240118	130400	238953735	2350	2350	2360	2350	560
506	20240118	130300	237637685	2350	2350	2350	2350	653
507	20240118	130200	236103135	2350	2350	2350	2350	118
508	20240118	130100	235825835	2350	2350	2385	2350	11311
509	20240118	130000	209210260	2355	2370	2370	2355	102
510	20240118	125900	208968535	2370	2360	2370	2360	109
511	20240118	125800	208710905	2350	2370	2380	2350	6895
512	20240118	125700	192466005	2360	2360	2360	2360	2141
513	20240118	125600	187413245	2360	2360	2360	2360	0
514	20240118	125500	187413245	2360	2360	2360	2350	15106
515	20240118	125400	151902350	2360	2365	2370	2360	5485
516	20240118	125300	138943600	2370	2380	2380	2365	124
517	20240118	125200	138650120	2370	2375	2375	2370	5000
518	20240118	125100	126795070	2395	2395	2395	2370	5018
519	20240118	125000	114868200	2385	2385	2385	2385	0
520	20240118	124900	114868200	2385	2385	2385	2385	0
521	20240118	124800	114868200	2385	2385	2385	2385	0
522	20240118	124700	114868200	2385	2395	2395	2385	6
523	20240118	124600	114853880	2385	2385	2385	2385	0
524	20240118	124500	114853880	2385	2395	2395	2385	1199
525	20240118	124400	111993595	2395	2395	2395	2395	0
526	20240118	124300	111993595	2395	2395	2395	2395	0
527	20240118	124200	111993595	2395	2395	2395	2395	14
528	20240118	124100	111960065	2395	2395	2395	2395	0
529	20240118	124000	111960065	2395	2400	2400	2395	3
530	20240118	123900	111952875	2385	2390	2390	2385	420
531	20240118	123800	110949330	2390	2390	2390	2390	0
532	20240118	123700	110949330	2390	2390	2390	2390	0
533	20240118	123600	110949330	2390	2390	2390	2390	0
534	20240118	123500	110949330	2390	2390	2390	2390	200
535	20240118	123400	110471330	2390	2390	2390	2390	3
536	20240118	123300	110464160	2390	2390	2390	2390	0
537	20240118	123200	110464160	2390	2390	2390	2390	0
538	20240118	123100	110464160	2390	2390	2390	2390	0
539	20240118	123000	110464160	2390	2390	2390	2390	0
540	20240118	122900	110464160	2390	2390	2390	2390	10
541	20240118	122800	110440260	2390	2390	2390	2390	0
542	20240118	122700	110440260	2390	2380	2390	2380	1189
543	20240118	122600	107610420	2390	2390	2390	2390	6
544	20240118	122500	107596080	2380	2380	2380	2380	4
545	20240118	122400	107586560	2390	2390	2390	2390	88
546	20240118	122300	107376240	2380	2390	2390	2380	137
547	20240118	122200	107049810	2390	2390	2390	2390	100
548	20240118	122100	106810810	2390	2390	2390	2390	76
549	20240118	122000	106629170	2390	2390	2390	2390	20
550	20240118	121900	106581370	2390	2390	2390	2390	29
551	20240118	121800	106512060	2390	2390	2390	2390	0
552	20240118	121700	106512060	2390	2390	2390	2390	0
553	20240118	121600	106512060	2390	2385	2390	2385	6
554	20240118	121500	106497725	2385	2385	2385	2385	0
555	20240118	121400	106497725	2385	2395	2395	2385	227
556	20240118	121300	105955960	2395	2395	2395	2395	84
557	20240118	121200	105754780	2395	2395	2395	2395	0
558	20240118	121100	105754780	2395	2390	2395	2390	103
559	20240118	121000	105508595	2390	2390	2390	2390	0
560	20240118	120900	105508595	2390	2395	2395	2390	30
561	20240118	120800	105436845	2395	2395	2395	2395	5
562	20240118	120700	105424870	2395	2395	2395	2395	105
563	20240118	120600	105173395	2395	2395	2395	2395	3
564	20240118	120500	105166210	2380	2380	2380	2380	88
565	20240118	120400	104956770	2395	2395	2395	2395	0
566	20240118	120300	104956770	2395	2395	2395	2395	10
567	20240118	120200	104932820	2380	2380	2380	2380	3
568	20240118	120100	104925680	2385	2385	2385	2385	0
569	20240118	120000	104925680	2385	2385	2385	2385	1
570	20240118	115900	104923295	2385	2385	2385	2385	910
571	20240118	115800	102752945	2390	2400	2400	2390	5324
572	20240118	115700	89981610	2405	2405	2405	2405	0
573	20240118	115600	89981610	2405	2405	2405	2405	0
574	20240118	115500	89981610	2405	2405	2405	2405	87
575	20240118	115400	89772375	2405	2410	2410	2405	1806
576	20240118	115300	85428445	2410	2410	2410	2410	0
577	20240118	115200	85428445	2410	2410	2410	2410	11
578	20240118	115100	85401935	2410	2410	2410	2410	100
579	20240118	115000	85160935	2410	2410	2410	2410	0
580	20240118	114900	85160935	2410	2410	2410	2410	0
581	20240118	114800	85160935	2410	2420	2420	2410	61
582	20240118	114700	85013915	2410	2410	2410	2410	0
583	20240118	114600	85013915	2410	2410	2410	2410	0
584	20240118	114500	85013915	2410	2410	2410	2410	0
585	20240118	114400	85013915	2410	2410	2410	2410	126
586	20240118	114300	84710255	2410	2415	2415	2410	1395
587	20240118	114200	81347270	2410	2410	2410	2410	0
588	20240118	114100	81347270	2410	2410	2410	2410	0
589	20240118	114000	81347270	2410	2410	2410	2410	1
590	20240118	113900	81344860	2410	2410	2410	2410	0
591	20240118	113800	81344860	2410	2410	2410	2410	55
592	20240118	113700	81212310	2410	2410	2410	2410	0
593	20240118	113600	81212310	2410	2410	2410	2410	35
594	20240118	113500	81127960	2410	2410	2410	2410	0
595	20240118	113400	81127960	2410	2410	2410	2410	0
596	20240118	113300	81127960	2410	2410	2410	2410	100
597	20240118	113200	80886960	2410	2410	2410	2410	15
598	20240118	113100	80850810	2410	2410	2410	2410	10
599	20240118	113000	80826710	2415	2415	2415	2415	2
600	20240118	112900	80821880	2415	2415	2415	2415	0
601	20240118	112800	80821880	2415	2415	2415	2415	1
602	20240118	112700	80819465	2405	2405	2405	2405	0
603	20240118	112600	80819465	2405	2405	2405	2405	0
604	20240118	112500	80819465	2405	2405	2405	2405	500
605	20240118	112400	79616965	2405	2405	2405	2405	0
606	20240118	112300	79616965	2405	2405	2405	2405	136
607	20240118	112200	79289885	2430	2430	2430	2430	0
608	20240118	112100	79289885	2430	2430	2430	2430	0
609	20240118	112000	79289885	2430	2415	2435	2415	201
610	20240118	111900	78800935	2415	2415	2415	2415	0
611	20240118	111800	78800935	2415	2415	2415	2415	2
612	20240118	111700	78796105	2415	2415	2415	2415	5
613	20240118	111600	78784030	2420	2420	2420	2420	0
614	20240118	111500	78784030	2420	2420	2420	2420	486
615	20240118	111400	77607910	2415	2415	2415	2415	99
616	20240118	111300	77368825	2415	2415	2415	2415	100
617	20240118	111200	77127325	2415	2415	2415	2415	0
618	20240118	111100	77127325	2415	2415	2415	2415	0
619	20240118	111000	77127325	2415	2415	2415	2415	0
620	20240118	110900	77127325	2415	2415	2415	2415	0
621	20240118	110800	77127325	2415	2415	2415	2415	0
622	20240118	110700	77127325	2415	2415	2415	2415	0
623	20240118	110600	77127325	2415	2415	2415	2415	0
624	20240118	110500	77127325	2415	2415	2415	2415	0
625	20240118	110400	77127325	2415	2415	2415	2415	0
626	20240118	110300	77127325	2415	2415	2415	2415	0
627	20240118	110200	77127325	2415	2415	2415	2415	0
628	20240118	110100	77127325	2415	2415	2415	2415	0
629	20240118	110000	77127325	2415	2415	2415	2415	50
630	20240118	105900	77006575	2405	2405	2405	2405	0
631	20240118	105800	77006575	2405	2405	2405	2405	0
632	20240118	105700	77006575	2405	2405	2405	2405	0
633	20240118	105600	77006575	2405	2405	2405	2405	50
634	20240118	105500	76886325	2415	2400	2415	2400	21
635	20240118	105400	76835655	2400	2400	2400	2400	0
636	20240118	105300	76835655	2400	2400	2400	2400	0
637	20240118	105200	76835655	2400	2400	2400	2400	0
638	20240118	105100	76835655	2400	2400	2400	2400	0
639	20240118	105000	76835655	2400	2400	2400	2400	0
640	20240118	104900	76835655	2400	2400	2400	2400	256
641	20240118	104800	76221255	2400	2400	2400	2400	0
642	20240118	104700	76221255	2400	2400	2400	2400	0
643	20240118	104600	76221255	2400	2400	2400	2400	0
644	20240118	104500	76221255	2400	2400	2400	2400	50
645	20240118	104400	76101255	2405	2405	2405	2405	0
646	20240118	104300	76101255	2405	2405	2405	2405	0
647	20240118	104200	76101255	2405	2405	2405	2405	368
648	20240118	104100	75216215	2415	2415	2415	2415	300
649	20240118	104000	74491715	2415	2415	2415	2415	0
650	20240118	103900	74491715	2415	2415	2415	2410	937
651	20240118	103800	72231510	2420	2420	2420	2420	140
652	20240118	103700	71892710	2420	2420	2420	2420	20
653	20240118	103600	71844310	2415	2415	2415	2415	0
654	20240118	103500	71844310	2415	2415	2415	2415	300
655	20240118	103400	71119810	2415	2415	2415	2415	0
656	20240118	103300	71119810	2415	2415	2415	2415	5
657	20240118	103200	71107735	2435	2435	2435	2435	0
658	20240118	103100	71107735	2435	2410	2435	2410	62
659	20240118	103000	70957540	2435	2435	2435	2435	1
660	20240118	102900	70955105	2435	2435	2435	2435	21
661	20240118	102800	70903970	2410	2420	2420	2410	4518
662	20240118	102700	59971940	2420	2430	2430	2420	22
663	20240118	102600	59918500	2430	2430	2430	2430	0
664	20240118	102500	59918500	2430	2430	2430	2430	0
665	20240118	102400	59918500	2430	2430	2430	2430	0
666	20240118	102300	59918500	2430	2430	2430	2430	0
667	20240118	102200	59918500	2430	2430	2430	2430	0
668	20240118	102100	59918500	2430	2430	2430	2430	1
669	20240118	102000	59916070	2440	2440	2440	2440	0
670	20240118	101900	59916070	2440	2440	2440	2440	1
671	20240118	101800	59913630	2420	2420	2420	2420	0
672	20240118	101700	59913630	2420	2420	2420	2420	0
673	20240118	101600	59913630	2420	2420	2420	2420	301
674	20240118	101500	59185210	2440	2440	2440	2440	1
675	20240118	101400	59182770	2445	2435	2445	2435	200
676	20240118	101300	58694220	2445	2435	2445	2435	1000
677	20240118	101200	56251950	2415	2415	2415	2415	0
678	20240118	101100	56251950	2415	2415	2415	2415	0
679	20240118	101000	56251950	2415	2415	2415	2415	0
680	20240118	100900	56251950	2415	2415	2415	2415	0
681	20240118	100800	56251950	2415	2415	2415	2415	0
682	20240118	100700	56251950	2415	2415	2415	2415	0
683	20240118	100600	56251950	2415	2415	2415	2415	0
684	20240118	100500	56251950	2415	2415	2415	2415	0
685	20240118	100400	56251950	2415	2415	2415	2415	437
686	20240118	100300	55196595	2405	2415	2415	2405	53
687	20240118	100200	55069100	2405	2405	2405	2405	106
688	20240118	100100	54814170	2410	2410	2410	2410	0
689	20240118	100000	54814170	2410	2410	2410	2410	0
690	20240118	095900	54814170	2410	2410	2410	2410	2
691	20240118	095800	54809350	2410	2410	2410	2410	0
692	20240118	095700	54809350	2410	2410	2410	2410	54
693	20240118	095600	54679210	2415	2415	2415	2415	15
694	20240118	095500	54642985	2415	2415	2415	2415	0
695	20240118	095400	54642985	2415	2415	2415	2415	0
696	20240118	095300	54642985	2415	2420	2420	2415	75
697	20240118	095200	54461735	2415	2440	2440	2415	2
698	20240118	095100	54456880	2445	2445	2445	2445	0
699	20240118	095000	54456880	2445	2420	2445	2420	300
700	20240118	094900	53727355	2420	2420	2420	2420	0
701	20240118	094800	53727355	2420	2420	2420	2420	0
702	20240118	094700	53727355	2420	2420	2420	2420	0
703	20240118	094600	53727355	2420	2410	2420	2400	2136
704	20240118	094500	48598320	2420	2420	2420	2420	15
705	20240118	094400	48562020	2420	2420	2420	2420	100
706	20240118	094300	48320020	2420	2420	2420	2420	142
707	20240118	094200	47976380	2420	2420	2420	2420	0
708	20240118	094100	47976380	2420	2420	2420	2420	5
709	20240118	094000	47964280	2425	2430	2430	2425	106
710	20240118	093900	47706705	2440	2440	2440	2440	2
711	20240118	093800	47701825	2440	2440	2440	2440	102
712	20240118	093700	47452945	2420	2420	2420	2420	0
713	20240118	093600	47452945	2420	2420	2420	2420	0
714	20240118	093500	47452945	2420	2435	2440	2420	156
715	20240118	093400	47073490	2415	2415	2440	2415	142
716	20240118	093300	46728245	2420	2430	2440	2420	440
717	20240118	093200	45656790	2430	2420	2440	2420	1337
718	20240118	093100	42408510	2425	2425	2425	2425	13
719	20240118	093000	42376985	2425	2420	2425	2420	141
720	20240118	092900	42035140	2385	2425	2425	2385	66
721	20240118	092800	41875730	2425	2415	2425	2415	308
722	20240118	092700	41130490	2370	2370	2370	2370	0
723	20240118	092600	41130490	2370	2370	2370	2370	0
724	20240118	092500	41130490	2370	2405	2405	2370	3038
725	20240118	092400	33873325	2415	2420	2500	2415	5126
726	20240118	092300	21300805	2400	2400	2400	2400	25
727	20240118	092200	21240805	2400	2405	2405	2400	167
728	20240118	092100	20839490	2405	2405	2405	2405	0
729	20240118	092000	20839490	2405	2405	2405	2405	7
730	20240118	091900	20822655	2420	2420	2420	2420	1
731	20240118	091800	20820235	2420	2430	2435	2420	312
732	20240118	091700	20063735	2450	2420	2450	2420	202
733	20240118	091600	19569240	2405	2405	2405	2405	0
734	20240118	091500	19569240	2405	2405	2410	2405	1097
735	20240118	091400	16927630	2405	2405	2405	2405	2
736	20240118	091300	16922820	2405	2390	2405	2390	202
737	20240118	091200	16438780	2390	2390	2390	2390	32
738	20240118	091100	16362300	2395	2390	2395	2390	200
739	20240118	091000	15884200	2355	2355	2355	2355	0
740	20240118	090900	15884200	2355	2355	2355	2355	0
741	20240118	090800	15884200	2355	2355	2355	2355	0
742	20240118	090700	15884200	2355	2355	2355	2355	0
743	20240118	090600	15884200	2355	2355	2355	2355	200
744	20240118	090500	15413200	2350	2350	2350	2350	300
745	20240118	090400	14708200	2335	2385	2385	2335	187
746	20240118	090300	14267075	2385	2410	2410	2385	104
747	20240118	090200	14016460	2410	2405	2410	2405	2005
748	20240118	090100	9186565	2370	2390	2390	2370	2716
749	20240118	090000	2721020	2400	2420	2420	2400	1133