KissMeData/084680/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195700	36968216390	2430	2430	2430	2430	57299
3	20240118	195600	36968216390	2430	2430	2430	2430	0
4	20240118	195500	36968216390	2430	2430	2430	2430	0
5	20240118	195400	36968216390	2430	2430	2430	2430	0
6	20240118	195300	36968216390	2430	2430	2430	2430	0
7	20240118	195200	36968216390	2430	2430	2430	2430	0
8	20240118	195100	36968216390	2430	2430	2430	2430	0
9	20240118	195000	36968216390	2430	2430	2430	2430	0
10	20240118	194900	36968216390	2430	2430	2430	2430	0
11	20240118	194800	36968216390	2430	2430	2430	2430	0
12	20240118	194700	36968216390	2430	2430	2430	2430	0
13	20240118	194600	36968216390	2430	2430	2430	2430	0
14	20240118	194500	36968216390	2430	2430	2430	2430	0
15	20240118	194400	36968216390	2430	2430	2430	2430	0
16	20240118	194300	36968216390	2430	2430	2430	2430	0
17	20240118	194200	36968216390	2430	2430	2430	2430	0
18	20240118	194100	36968216390	2430	2430	2430	2430	0
19	20240118	194000	36968216390	2430	2430	2430	2430	0
20	20240118	193900	36968216390	2430	2430	2430	2430	0
21	20240118	193800	36968216390	2430	2430	2430	2430	0
22	20240118	193700	36968216390	2430	2430	2430	2430	0
23	20240118	193600	36968216390	2430	2430	2430	2430	0
24	20240118	193500	36968216390	2430	2430	2430	2430	0
25	20240118	193400	36968216390	2430	2430	2430	2430	0
26	20240118	193300	36968216390	2430	2430	2430	2430	0
27	20240118	193200	36968216390	2430	2430	2430	2430	0
28	20240118	193100	36968216390	2430	2430	2430	2430	0
29	20240118	193000	36968216390	2430	2430	2430	2430	0
30	20240118	192900	36968216390	2430	2430	2430	2430	0
31	20240118	192800	36968216390	2430	2430	2430	2430	0
32	20240118	192700	36968216390	2430	2430	2430	2430	57299
33	20240118	192600	36968216390	2430	2430	2430	2430	0
34	20240118	192500	36968216390	2430	2430	2430	2430	0
35	20240118	192400	36968216390	2430	2430	2430	2430	0
36	20240118	192300	36968216390	2430	2430	2430	2430	0
37	20240118	192200	36968216390	2430	2430	2430	2430	0
38	20240118	192100	36968216390	2430	2430	2430	2430	0
39	20240118	192000	36968216390	2430	2430	2430	2430	0
40	20240118	191900	36968216390	2430	2430	2430	2430	0
41	20240118	191800	36968216390	2430	2430	2430	2430	0
42	20240118	191700	36968216390	2430	2430	2430	2430	0
43	20240118	191600	36968216390	2430	2430	2430	2430	0
44	20240118	191500	36968216390	2430	2430	2430	2430	0
45	20240118	191400	36968216390	2430	2430	2430	2430	0
46	20240118	191300	36968216390	2430	2430	2430	2430	0
47	20240118	191200	36968216390	2430	2430	2430	2430	0
48	20240118	191100	36968216390	2430	2430	2430	2430	0
49	20240118	191000	36968216390	2430	2430	2430	2430	0
50	20240118	190900	36968216390	2430	2430	2430	2430	0
51	20240118	190800	36968216390	2430	2430	2430	2430	0
52	20240118	190700	36968216390	2430	2430	2430	2430	0
53	20240118	190600	36968216390	2430	2430	2430	2430	0
54	20240118	190500	36968216390	2430	2430	2430	2430	0
55	20240118	190400	36968216390	2430	2430	2430	2430	0
56	20240118	190300	36968216390	2430	2430	2430	2430	0
57	20240118	190200	36968216390	2430	2430	2430	2430	0
58	20240118	190100	36968216390	2430	2430	2430	2430	0
59	20240118	190000	36968216390	2430	2430	2430	2430	0
60	20240118	185900	36968216390	2430	2430	2430	2430	0
61	20240118	185800	36968216390	2430	2430	2430	2430	0
62	20240118	185700	36968216390	2430	2430	2430	2430	57299
63	20240118	185600	36968216390	2430	2430	2430	2430	0
64	20240118	185500	36968216390	2430	2430	2430	2430	0
65	20240118	185400	36968216390	2430	2430	2430	2430	0
66	20240118	185300	36968216390	2430	2430	2430	2430	0
67	20240118	185200	36968216390	2430	2430	2430	2430	0
68	20240118	185100	36968216390	2430	2430	2430	2430	0
69	20240118	185000	36968216390	2430	2430	2430	2430	0
70	20240118	184900	36968216390	2430	2430	2430	2430	0
71	20240118	184800	36968216390	2430	2430	2430	2430	0
72	20240118	184700	36968216390	2430	2430	2430	2430	0
73	20240118	184600	36968216390	2430	2430	2430	2430	0
74	20240118	184500	36968216390	2430	2430	2430	2430	0
75	20240118	184400	36968216390	2430	2430	2430	2430	0
76	20240118	184300	36968216390	2430	2430	2430	2430	0
77	20240118	184200	36968216390	2430	2430	2430	2430	0
78	20240118	184100	36968216390	2430	2430	2430	2430	0
79	20240118	184000	36968216390	2430	2430	2430	2430	0
80	20240118	183900	36968216390	2430	2430	2430	2430	0
81	20240118	183800	36968216390	2430	2430	2430	2430	0
82	20240118	183700	36968216390	2430	2430	2430	2430	0
83	20240118	183600	36968216390	2430	2430	2430	2430	0
84	20240118	183500	36968216390	2430	2430	2430	2430	0
85	20240118	183400	36968216390	2430	2430	2430	2430	0
86	20240118	183300	36968216390	2430	2430	2430	2430	0
87	20240118	183200	36968216390	2430	2430	2430	2430	0
88	20240118	183100	36968216390	2430	2430	2430	2430	0
89	20240118	183000	36968216390	2430	2430	2430	2430	0
90	20240118	182900	36968216390	2430	2430	2430	2430	0
91	20240118	182800	36968216390	2430	2430	2430	2430	0
92	20240118	182700	36968216390	2430	2430	2430	2430	57299
93	20240118	182600	36968216390	2430	2430	2430	2430	0
94	20240118	182500	36968216390	2430	2430	2430	2430	0
95	20240118	182400	36968216390	2430	2430	2430	2430	0
96	20240118	182300	36968216390	2430	2430	2430	2430	0
97	20240118	182200	36968216390	2430	2430	2430	2430	0
98	20240118	182100	36968216390	2430	2430	2430	2430	0
99	20240118	182000	36968216390	2430	2430	2430	2430	0
100	20240118	181900	36968216390	2430	2430	2430	2430	0
101	20240118	181800	36968216390	2430	2430	2430	2430	0
102	20240118	181700	36968216390	2430	2430	2430	2430	0
103	20240118	181600	36968216390	2430	2430	2430	2430	0
104	20240118	181500	36968216390	2430	2430	2430	2430	0
105	20240118	181400	36968216390	2430	2430	2430	2430	0
106	20240118	181300	36968216390	2430	2430	2430	2430	0
107	20240118	181200	36968216390	2430	2430	2430	2430	0
108	20240118	181100	36968216390	2430	2430	2430	2430	0
109	20240118	181000	36968216390	2430	2430	2430	2430	0
110	20240118	180900	36968216390	2430	2430	2430	2430	0
111	20240118	180800	36968216390	2430	2430	2430	2430	0
112	20240118	180700	36968216390	2430	2430	2430	2430	0
113	20240118	180600	36968216390	2430	2430	2430	2430	0
114	20240118	180500	36968216390	2430	2430	2430	2430	0
115	20240118	180400	36968216390	2430	2430	2430	2430	0
116	20240118	180300	36968216390	2430	2430	2430	2430	0
117	20240118	180200	36968216390	2430	2430	2430	2430	0
118	20240118	180100	36968216390	2430	2430	2430	2430	0
119	20240118	180000	36968216390	2430	2430	2430	2430	0
120	20240118	175900	36968216390	2430	2430	2430	2430	0
121	20240118	175800	36968216390	2430	2430	2430	2430	0
122	20240118	175700	36968216390	2430	2430	2430	2430	57299
123	20240118	175600	36968216390	2430	2430	2430	2430	0
124	20240118	175500	36968216390	2430	2430	2430	2430	0
125	20240118	175400	36968216390	2430	2430	2430	2430	0
126	20240118	175300	36968216390	2430	2430	2430	2430	0
127	20240118	175200	36968216390	2430	2430	2430	2430	0
128	20240118	175100	36968216390	2430	2430	2430	2430	0
129	20240118	175000	36968216390	2430	2430	2430	2430	0
130	20240118	174900	36968216390	2430	2430	2430	2430	0
131	20240118	174800	36968216390	2430	2430	2430	2430	0
132	20240118	174700	36968216390	2430	2430	2430	2430	0
133	20240118	174600	36968216390	2430	2430	2430	2430	0
134	20240118	174500	36968216390	2430	2430	2430	2430	0
135	20240118	174400	36968216390	2430	2430	2430	2430	0
136	20240118	174300	36968216390	2430	2430	2430	2430	0
137	20240118	174200	36968216390	2430	2430	2430	2430	0
138	20240118	174100	36968216390	2430	2430	2430	2430	0
139	20240118	174000	36968216390	2430	2430	2430	2430	0
140	20240118	173900	36968216390	2430	2430	2430	2430	0
141	20240118	173800	36968216390	2430	2430	2430	2430	0
142	20240118	173700	36968216390	2430	2430	2430	2430	0
143	20240118	173600	36968216390	2430	2430	2430	2430	0
144	20240118	173500	36968216390	2430	2430	2430	2430	0
145	20240118	173400	36968216390	2430	2430	2430	2430	0
146	20240118	173300	36968216390	2430	2430	2430	2430	0
147	20240118	173200	36968216390	2430	2430	2430	2430	0
148	20240118	173100	36968216390	2430	2430	2430	2430	0
149	20240118	173000	36968216390	2430	2430	2430	2430	0
150	20240118	172900	36968216390	2430	2430	2430	2430	0
151	20240118	172800	36968216390	2430	2430	2430	2430	0
152	20240118	172700	36968216390	2430	2430	2430	2430	57299
153	20240118	172600	36968216390	2430	2430	2430	2430	0
154	20240118	172500	36968216390	2430	2430	2430	2430	0
155	20240118	172400	36968216390	2430	2430	2430	2430	0
156	20240118	172300	36968216390	2430	2430	2430	2430	0
157	20240118	172200	36968216390	2430	2430	2430	2430	0
158	20240118	172100	36968216390	2430	2430	2430	2430	0
159	20240118	172000	36968216390	2430	2430	2430	2430	0
160	20240118	171900	36968216390	2430	2430	2430	2430	0
161	20240118	171800	36968216390	2430	2430	2430	2430	0
162	20240118	171700	36968216390	2430	2430	2430	2430	0
163	20240118	171600	36968216390	2430	2430	2430	2430	0
164	20240118	171500	36968216390	2430	2430	2430	2430	0
165	20240118	171400	36968216390	2430	2430	2430	2430	0
166	20240118	171300	36968216390	2430	2430	2430	2430	0
167	20240118	171200	36968216390	2430	2430	2430	2430	0
168	20240118	171100	36968216390	2430	2430	2430	2430	0
169	20240118	171000	36968216390	2430	2430	2430	2430	0
170	20240118	170900	36968216390	2430	2430	2430	2430	0
171	20240118	170800	36968216390	2430	2430	2430	2430	0
172	20240118	170700	36968216390	2430	2430	2430	2430	0
173	20240118	170600	36968216390	2430	2430	2430	2430	0
174	20240118	170500	36968216390	2430	2430	2430	2430	0
175	20240118	170400	36968216390	2430	2430	2430	2430	0
176	20240118	170300	36968216390	2430	2430	2430	2430	0
177	20240118	170200	36968216390	2430	2430	2430	2430	0
178	20240118	170100	36968216390	2430	2430	2430	2430	0
179	20240118	170000	36968216390	2430	2430	2430	2430	0
180	20240118	165900	36968216390	2430	2430	2430	2430	0
181	20240118	165800	36968216390	2430	2430	2430	2430	0
182	20240118	165700	36968216390	2430	2430	2430	2430	57299
183	20240118	165600	36968216390	2430	2430	2430	2430	0
184	20240118	165500	36968216390	2430	2430	2430	2430	0
185	20240118	165400	36968216390	2430	2430	2430	2430	0
186	20240118	165300	36968216390	2430	2430	2430	2430	0
187	20240118	165200	36968216390	2430	2430	2430	2430	0
188	20240118	165100	36968216390	2430	2430	2430	2430	0
189	20240118	165000	36968216390	2430	2430	2430	2430	0
190	20240118	164900	36968216390	2430	2430	2430	2430	0
191	20240118	164800	36968216390	2430	2430	2430	2430	0
192	20240118	164700	36968216390	2430	2430	2430	2430	0
193	20240118	164600	36968216390	2430	2430	2430	2430	0
194	20240118	164500	36968216390	2430	2430	2430	2430	0
195	20240118	164400	36968216390	2430	2430	2430	2430	0
196	20240118	164300	36968216390	2430	2430	2430	2430	0
197	20240118	164200	36968216390	2430	2430	2430	2430	0
198	20240118	164100	36968216390	2430	2430	2430	2430	0
199	20240118	164000	36968216390	2430	2430	2430	2430	0
200	20240118	163900	36968216390	2430	2430	2430	2430	0
201	20240118	163800	36968216390	2430	2430	2430	2430	0
202	20240118	163700	36968216390	2430	2430	2430	2430	0
203	20240118	163600	36968216390	2430	2430	2430	2430	0
204	20240118	163500	36968216390	2430	2430	2430	2430	0
205	20240118	163400	36968216390	2430	2430	2430	2430	0
206	20240118	163300	36968216390	2430	2430	2430	2430	0
207	20240118	163200	36968216390	2430	2430	2430	2430	0
208	20240118	163100	36968216390	2430	2430	2430	2430	0
209	20240118	163000	36968216390	2430	2430	2430	2430	0
210	20240118	162900	36968216390	2430	2430	2430	2430	0
211	20240118	162800	36968216390	2430	2430	2430	2430	0
212	20240118	162700	36968216390	2430	2430	2430	2430	57299
213	20240118	162600	36968216390	2430	2430	2430	2430	0
214	20240118	162500	36968216390	2430	2430	2430	2430	0
215	20240118	162400	36968216390	2430	2430	2430	2430	0
216	20240118	162300	36968216390	2430	2430	2430	2430	0
217	20240118	162200	36968216390	2430	2430	2430	2430	0
218	20240118	162100	36968216390	2430	2430	2430	2430	0
219	20240118	162000	36968216390	2430	2430	2430	2430	0
220	20240118	161900	36968216390	2430	2430	2430	2430	0
221	20240118	161800	36968216390	2430	2430	2430	2430	0
222	20240118	161700	36968216390	2430	2430	2430	2430	0
223	20240118	161600	36968216390	2430	2430	2430	2430	0
224	20240118	161500	36968216390	2430	2430	2430	2430	0
225	20240118	161400	36968216390	2430	2430	2430	2430	0
226	20240118	161300	36968216390	2430	2430	2430	2430	0
227	20240118	161200	36968216390	2430	2430	2430	2430	0
228	20240118	161100	36968216390	2430	2430	2430	2430	0
229	20240118	161000	36968216390	2430	2430	2430	2430	0
230	20240118	160900	36968216390	2430	2430	2430	2430	0
231	20240118	160800	36968216390	2430	2430	2430	2430	0
232	20240118	160700	36968216390	2430	2430	2430	2430	0
233	20240118	160600	36968216390	2430	2430	2430	2430	0
234	20240118	160500	36968216390	2430	2430	2430	2430	0
235	20240118	160400	36968216390	2430	2430	2430	2430	0
236	20240118	160300	36968216390	2430	2430	2430	2430	0
237	20240118	160200	36968216390	2430	2430	2430	2430	0
238	20240118	160100	36968216390	2430	2430	2430	2430	0
239	20240118	160000	36968216390	2430	2430	2430	2430	0
240	20240118	155900	36968216390	2430	2430	2430	2430	0
241	20240118	155800	36968216390	2430	2430	2430	2430	0
242	20240118	155700	36968216390	2430	2430	2430	2430	57299
243	20240118	155600	36968216390	2430	2430	2430	2430	0
244	20240118	155500	36968216390	2430	2430	2430	2430	0
245	20240118	155400	36968216390	2430	2430	2430	2430	0
246	20240118	155300	36968216390	2430	2430	2430	2430	0
247	20240118	155200	36968216390	2430	2430	2430	2430	0
248	20240118	155100	36968216390	2430	2430	2430	2430	0
249	20240118	155000	36968216390	2430	2430	2430	2430	0
250	20240118	154900	36968216390	2430	2430	2430	2430	0
251	20240118	154800	36968216390	2430	2430	2430	2430	0
252	20240118	154700	36968216390	2430	2430	2430	2430	0
253	20240118	154600	36968216390	2430	2430	2430	2430	0
254	20240118	154500	36968216390	2430	2430	2430	2430	0
255	20240118	154400	36968216390	2430	2430	2430	2430	0
256	20240118	154300	36968216390	2430	2430	2430	2430	0
257	20240118	154200	36968216390	2430	2430	2430	2430	0
258	20240118	154100	36968216390	2430	2430	2430	2430	0
259	20240118	154000	36968216390	2430	2430	2430	2430	0
260	20240118	153900	36968216390	2430	2430	2430	2430	0
261	20240118	153800	36968216390	2430	2430	2430	2430	0
262	20240118	153700	36968216390	2430	2430	2430	2430	0
263	20240118	153600	36968216390	2430	2430	2430	2430	0
264	20240118	153500	36968216390	2430	2430	2430	2430	0
265	20240118	153400	36968216390	2430	2430	2430	2430	0
266	20240118	153300	36968216390	2430	2430	2430	2430	0
267	20240118	153200	36968216390	2430	2430	2430	2430	0
268	20240118	153100	36968216390	2430	2430	2430	2430	0
269	20240118	153000	36968216390	2430	2430	2430	2430	57299
270	20240118	152900	36828979820	2440	2440	2440	2440	0
271	20240118	152800	36828979820	2440	2440	2440	2440	0
272	20240118	152700	36828979820	2440	2440	2440	2440	0
273	20240118	152600	36828979820	2440	2440	2440	2440	0
274	20240118	152500	36828979820	2440	2440	2440	2440	0
275	20240118	152400	36828979820	2440	2440	2440	2440	0
276	20240118	152300	36828979820	2440	2440	2440	2440	0
277	20240118	152200	36828979820	2440	2440	2440	2440	0
278	20240118	152100	36828979820	2440	2440	2440	2440	0
279	20240118	152000	36828979820	2440	2440	2440	2440	0
280	20240118	151900	36828979820	2440	2440	2445	2435	41127
281	20240118	151800	36728693490	2445	2445	2445	2440	13033
282	20240118	151700	36696857665	2440	2440	2445	2435	10566
283	20240118	151600	36671072940	2440	2445	2445	2435	15623
284	20240118	151500	36632965245	2440	2445	2445	2440	14775
285	20240118	151400	36596899650	2445	2440	2445	2440	4491
286	20240118	151300	36585930110	2440	2435	2445	2430	11643
287	20240118	151200	36557563280	2430	2430	2435	2430	7730
288	20240118	151100	36538767325	2430	2435	2440	2430	15757
289	20240118	151000	36500402185	2440	2440	2440	2435	6189
290	20240118	150900	36485309535	2440	2445	2445	2435	12257
291	20240118	150800	36455397105	2450	2450	2450	2440	26463
292	20240118	150700	36390628120	2450	2445	2450	2440	24757
293	20240118	150600	36330023340	2445	2440	2445	2440	15529
294	20240118	150500	36292107475	2440	2440	2440	2435	9014
295	20240118	150400	36270113355	2440	2440	2445	2440	10383
296	20240118	150300	36244777700	2440	2440	2445	2435	16453
297	20240118	150200	36204590065	2440	2445	2445	2440	8243
298	20240118	150100	36184461750	2445	2445	2445	2440	14559
299	20240118	150000	36148931095	2445	2440	2450	2440	30187
300	20240118	145900	36075114600	2440	2440	2445	2440	14078
301	20240118	145800	36040729190	2440	2450	2450	2440	10171
302	20240118	145700	36015860910	2450	2440	2450	2440	19993
303	20240118	145600	35966931660	2440	2445	2450	2440	18223
304	20240118	145500	35922366010	2440	2445	2445	2440	5701
305	20240118	145400	35908439795	2445	2435	2445	2430	16053
306	20240118	145300	35869302140	2435	2430	2435	2430	4766
307	20240118	145200	35857699835	2435	2430	2435	2430	34841
308	20240118	145100	35773031790	2430	2430	2435	2430	8434
309	20240118	145000	35752516690	2430	2430	2435	2430	2442
310	20240118	144900	35746576280	2430	2435	2435	2430	4587
311	20240118	144800	35735428825	2435	2425	2435	2420	8908
312	20240118	144700	35713809250	2420	2425	2430	2420	11835
313	20240118	144600	35685107575	2430	2435	2435	2425	7105
314	20240118	144500	35667825830	2435	2435	2440	2430	11300
315	20240118	144400	35640312480	2435	2430	2435	2430	2520
316	20240118	144300	35634179870	2435	2435	2435	2430	2249
317	20240118	144200	35628708300	2430	2420	2435	2420	10324
318	20240118	144100	35603652815	2425	2430	2430	2425	8442
319	20240118	144000	35583180865	2430	2430	2435	2425	6875
320	20240118	143900	35566480980	2430	2430	2435	2430	7826
321	20240118	143800	35547462135	2425	2430	2435	2425	9623
322	20240118	143700	35524099285	2430	2430	2435	2425	5460
323	20240118	143600	35510829820	2435	2430	2435	2430	6078
324	20240118	143500	35496059395	2425	2425	2425	2425	12
325	20240118	143400	35496030295	2425	2425	2430	2425	3732
326	20240118	143300	35486968415	2430	2430	2435	2425	4655
327	20240118	143200	35475674195	2430	2430	2440	2430	10917
328	20240118	143100	35449115705	2430	2425	2430	2420	5661
329	20240118	143000	35435385125	2430	2425	2430	2420	723
330	20240118	142900	35433633730	2425	2430	2430	2420	2801
331	20240118	142800	35426832955	2425	2420	2425	2415	7748
332	20240118	142700	35408090225	2425	2425	2425	2410	35373
333	20240118	142600	35322483595	2430	2430	2435	2425	7151
334	20240118	142500	35305106695	2430	2430	2435	2430	1483
335	20240118	142400	35301502985	2430	2440	2440	2430	7645
336	20240118	142300	35282902735	2440	2430	2440	2430	2631
337	20240118	142200	35276490770	2435	2435	2440	2430	17207
338	20240118	142100	35234630545	2435	2440	2445	2435	3594
339	20240118	142000	35225867985	2440	2445	2445	2440	10564
340	20240118	141900	35200090745	2440	2445	2450	2430	7023
341	20240118	141800	35182973295	2450	2445	2450	2435	6176
342	20240118	141700	35167877210	2450	2455	2460	2445	11886
343	20240118	141600	35138719845	2455	2445	2460	2445	73434
344	20240118	141500	34958787510	2445	2440	2445	2435	4309
345	20240118	141400	34948275380	2440	2440	2445	2440	4145
346	20240118	141300	34938149185	2445	2445	2445	2440	3198
347	20240118	141200	34930342330	2445	2435	2445	2435	16114
348	20240118	141100	34891038645	2435	2425	2435	2420	10154
349	20240118	141000	34866317580	2430	2430	2435	2425	10007
350	20240118	140900	34842034880	2430	2435	2435	2425	1470
351	20240118	140800	34838464195	2430	2435	2440	2430	14207
352	20240118	140700	34803887720	2435	2425	2440	2425	9792
353	20240118	140600	34780060505	2430	2425	2435	2425	8367
354	20240118	140500	34759736065	2425	2425	2430	2420	11152
355	20240118	140400	34732676105	2425	2425	2425	2420	3459
356	20240118	140300	34724293315	2425	2425	2430	2420	16732
357	20240118	140200	34683711110	2425	2425	2430	2420	7036
358	20240118	140100	34666654100	2420	2420	2425	2420	3514
359	20240118	140000	34658144250	2420	2410	2420	2405	14716
360	20240118	135900	34622612270	2410	2405	2415	2405	5098
361	20240118	135800	34610330125	2405	2410	2410	2400	5012
362	20240118	135700	34598280205	2405	2410	2410	2405	2851
363	20240118	135600	34591416190	2405	2405	2410	2405	2916
364	20240118	135500	34584398450	2410	2410	2410	2405	5855
365	20240118	135400	34570287915	2405	2400	2415	2400	21947
366	20240118	135300	34517548675	2400	2400	2410	2400	25826
367	20240118	135200	34455498610	2405	2400	2410	2395	42423
368	20240118	135100	34353762300	2400	2405	2405	2400	22577
369	20240118	135000	34299526765	2395	2400	2400	2395	105768
370	20240118	134900	34045978590	2400	2400	2405	2400	66118
371	20240118	134800	33887269115	2400	2415	2415	2400	153964
372	20240118	134700	33516996095	2415	2415	2420	2415	7461
373	20240118	134600	33498975590	2415	2415	2420	2410	20804
374	20240118	134500	33448770405	2415	2415	2420	2410	17635
375	20240118	134400	33406208060	2415	2415	2420	2415	21134
376	20240118	134300	33355132645	2420	2415	2420	2415	14303
377	20240118	134200	33320549530	2415	2415	2420	2410	40226
378	20240118	134100	33223421115	2415	2425	2425	2415	29909
379	20240118	134000	33151055125	2425	2425	2425	2420	37050
380	20240118	133900	33061276670	2425	2430	2430	2425	5474
381	20240118	133800	33047992180	2430	2435	2435	2425	38138
382	20240118	133700	32955322965	2435	2435	2440	2435	3119
383	20240118	133600	32947723030	2435	2435	2435	2435	16140
384	20240118	133500	32908422130	2435	2440	2440	2435	2009
385	20240118	133400	32903530190	2445	2435	2445	2435	7672
386	20240118	133300	32884848760	2440	2440	2440	2435	3136
387	20240118	133200	32877203025	2440	2440	2440	2435	4256
388	20240118	133100	32866834005	2440	2440	2440	2435	2992
389	20240118	133000	32859547025	2440	2440	2440	2440	12872
390	20240118	132900	32828139345	2440	2440	2445	2440	3975
391	20240118	132800	32818435990	2445	2445	2450	2445	4623
392	20240118	132700	32807132730	2445	2445	2450	2445	3251
393	20240118	132600	32799184030	2445	2440	2445	2435	8778
394	20240118	132500	32777766740	2440	2440	2440	2435	13674
395	20240118	132400	32744404000	2440	2440	2445	2440	14428
396	20240118	132300	32709198670	2440	2440	2445	2440	3865
397	20240118	132200	32699767300	2440	2445	2450	2440	7863
398	20240118	132100	32680544805	2445	2445	2445	2440	5959
399	20240118	132000	32665982550	2440	2440	2445	2440	5849
400	20240118	131900	32651704770	2445	2450	2450	2440	12840
401	20240118	131800	32620332895	2450	2450	2450	2440	3465
402	20240118	131700	32611865730	2445	2455	2455	2440	12976
403	20240118	131600	32580142440	2450	2455	2465	2450	14052
404	20240118	131500	32545640535	2455	2470	2470	2455	7871
405	20240118	131400	32526296240	2470	2455	2475	2455	44692
406	20240118	131300	32416027930	2460	2455	2460	2455	2238
407	20240118	131200	32410528685	2460	2460	2460	2455	6683
408	20240118	131100	32394110335	2465	2460	2465	2460	3952
409	20240118	131000	32384378840	2460	2455	2465	2455	29713
410	20240118	130900	32311248615	2455	2455	2455	2450	367
411	20240118	130800	32310347680	2450	2450	2455	2450	2717
412	20240118	130700	32303691020	2455	2450	2455	2450	1908
413	20240118	130600	32299011030	2450	2450	2455	2450	3045
414	20240118	130500	32291547750	2455	2455	2455	2445	3014
415	20240118	130400	32284174840	2440	2455	2455	2440	8249
416	20240118	130300	32263959815	2455	2445	2455	2445	12593
417	20240118	130200	32233131630	2445	2445	2445	2440	2797
418	20240118	130100	32226295470	2445	2450	2450	2445	2974
419	20240118	130000	32219022480	2445	2445	2450	2445	3421
420	20240118	125900	32210656075	2445	2450	2455	2445	3230
421	20240118	125800	32202743345	2455	2455	2455	2445	2153
422	20240118	125700	32197466475	2455	2445	2455	2445	14812
423	20240118	125600	32161176565	2445	2445	2445	2440	5484
424	20240118	125500	32147780220	2440	2445	2445	2440	3855
425	20240118	125400	32138365020	2445	2440	2445	2440	530
426	20240118	125300	32137070815	2440	2440	2445	2435	4608
427	20240118	125200	32125827535	2435	2450	2450	2435	6589
428	20240118	125100	32109758775	2450	2440	2450	2440	5567
429	20240118	125000	32096169380	2440	2445	2445	2440	78
430	20240118	124900	32095978725	2445	2450	2450	2445	3695
431	20240118	124800	32086944345	2445	2445	2450	2445	2604
432	20240118	124700	32080575495	2445	2445	2450	2445	8616
433	20240118	124600	32059484655	2450	2445	2450	2445	1107
434	20240118	124500	32056776930	2450	2450	2450	2445	5302
435	20240118	124400	32043791495	2455	2450	2460	2445	8999
436	20240118	124300	32021722145	2450	2450	2450	2445	2650
437	20240118	124200	32015232645	2450	2445	2450	2440	17609
438	20240118	124100	31972214175	2440	2445	2445	2440	3531
439	20240118	124000	31963598415	2445	2440	2445	2435	2920
440	20240118	123900	31956473585	2440	2445	2445	2440	37
441	20240118	123800	31956383190	2440	2445	2445	2435	6573
442	20240118	123700	31940373320	2440	2445	2450	2440	16818
443	20240118	123600	31899321060	2440	2440	2440	2440	4113
444	20240118	123500	31889285340	2440	2450	2450	2440	3237
445	20240118	123400	31881373825	2450	2445	2450	2445	2908
446	20240118	123300	31874253020	2445	2435	2445	2430	10355
447	20240118	123200	31849024525	2435	2440	2445	2435	6281
448	20240118	123100	31833689790	2445	2440	2445	2440	4166
449	20240118	123000	31823522705	2435	2440	2440	2435	1206
450	20240118	122900	31820583085	2435	2440	2440	2435	2431
451	20240118	122800	31814660440	2440	2445	2445	2440	3224
452	20240118	122700	31806790820	2440	2440	2440	2435	3222
453	20240118	122600	31798929165	2440	2435	2440	2430	29704
454	20240118	122500	31726574120	2435	2435	2435	2425	10723
455	20240118	122400	31700534875	2435	2440	2440	2435	7030
456	20240118	122300	31683399890	2445	2440	2445	2435	2763
457	20240118	122200	31676654100	2435	2435	2445	2435	2015
458	20240118	122100	31671737575	2435	2435	2440	2435	2944
459	20240118	122000	31664568770	2435	2435	2435	2435	1226
460	20240118	121900	31661583460	2440	2435	2440	2435	400
461	20240118	121800	31660609440	2440	2430	2440	2430	710
462	20240118	121700	31658882310	2435	2430	2435	2430	1914
463	20240118	121600	31654231010	2430	2430	2435	2430	3432
464	20240118	121500	31645884575	2430	2430	2435	2425	12994
465	20240118	121400	31614320760	2430	2435	2435	2430	1997
466	20240118	121300	31609466970	2435	2430	2435	2425	3675
467	20240118	121200	31600536330	2430	2440	2445	2425	13060
468	20240118	121100	31568749185	2445	2440	2445	2435	3868
469	20240118	121000	31559308610	2445	2445	2445	2440	2849
470	20240118	120900	31552356670	2440	2430	2440	2430	5407
471	20240118	120800	31539173245	2430	2435	2440	2430	5600
472	20240118	120700	31525565000	2430	2430	2440	2430	6408
473	20240118	120600	31509976470	2430	2430	2430	2425	3785
474	20240118	120500	31500784885	2430	2435	2435	2430	6815
475	20240118	120400	31484224040	2435	2430	2435	2430	6290
476	20240118	120300	31468932430	2430	2430	2435	2430	11542
477	20240118	120200	31440875360	2430	2430	2440	2425	5746
478	20240118	120100	31426912200	2430	2435	2440	2425	20258
479	20240118	120000	31377717515	2440	2435	2445	2435	1113
480	20240118	115900	31375005785	2445	2445	2445	2435	9339
481	20240118	115800	31352187010	2445	2445	2445	2440	3105
482	20240118	115700	31344600015	2445	2440	2445	2435	8095
483	20240118	115600	31324847465	2440	2445	2445	2440	1505
484	20240118	115500	31321174325	2450	2450	2450	2445	1008
485	20240118	115400	31318707250	2450	2445	2450	2425	17569
486	20240118	115300	31275943770	2435	2445	2445	2435	885
487	20240118	115200	31273784985	2435	2440	2445	2430	25988
488	20240118	115100	31210516760	2445	2445	2445	2440	2236
489	20240118	115000	31205057650	2445	2445	2450	2440	10759
490	20240118	114900	31178755790	2445	2440	2445	2435	23329
491	20240118	114800	31121934705	2445	2445	2450	2435	16339
492	20240118	114700	31082067305	2445	2445	2450	2445	6106
493	20240118	114600	31067129590	2445	2455	2460	2445	34331
494	20240118	114500	30983014830	2455	2455	2455	2450	6068
495	20240118	114400	30968142195	2450	2460	2460	2450	10387
496	20240118	114300	30942671055	2455	2475	2475	2455	52401
497	20240118	114200	30813272095	2475	2470	2475	2465	5621
498	20240118	114100	30799383765	2470	2470	2470	2465	7188
499	20240118	114000	30781631440	2470	2455	2470	2455	13368
500	20240118	113900	30748662800	2460	2455	2460	2455	439
501	20240118	113800	30747583810	2460	2460	2465	2455	3111
502	20240118	113700	30739932180	2460	2455	2460	2455	2872
503	20240118	113600	30732878135	2455	2455	2460	2450	16143
504	20240118	113500	30693323720	2455	2460	2460	2450	7159
505	20240118	113400	30675745605	2460	2460	2460	2455	9133
506	20240118	113300	30653278555	2455	2455	2460	2455	7696
507	20240118	113200	30634384630	2455	2455	2460	2445	14343
508	20240118	113100	30599230065	2455	2460	2460	2450	7883
509	20240118	113000	30579881810	2455	2450	2460	2450	8786
510	20240118	112900	30558289870	2450	2450	2460	2450	4554
511	20240118	112800	30547105055	2460	2450	2460	2450	8646
512	20240118	112700	30525919795	2450	2450	2455	2450	6209
513	20240118	112600	30510706335	2450	2445	2450	2440	5124
514	20240118	112500	30498169215	2440	2450	2450	2440	9850
515	20240118	112400	30474086445	2445	2450	2450	2445	8691
516	20240118	112300	30452835055	2445	2455	2455	2445	21569
517	20240118	112200	30400000670	2460	2480	2480	2445	38881
518	20240118	112100	30304365225	2480	2460	2480	2460	23476
519	20240118	112000	30246436295	2460	2460	2460	2455	2992
520	20240118	111900	30239083000	2460	2455	2460	2450	8372
521	20240118	111800	30218525740	2455	2450	2455	2445	4511
522	20240118	111700	30207471750	2445	2450	2455	2445	6071
523	20240118	111600	30192614875	2450	2455	2455	2450	12783
524	20240118	111500	30161273315	2450	2450	2455	2450	5806
525	20240118	111400	30147045220	2450	2455	2455	2450	3856
526	20240118	111300	30137588280	2450	2450	2455	2440	7632
527	20240118	111200	30118906725	2440	2445	2450	2440	3729
528	20240118	111100	30109793655	2445	2445	2450	2440	6135
529	20240118	111000	30094795660	2455	2450	2455	2445	5924
530	20240118	110900	30080284540	2455	2450	2460	2440	9427
531	20240118	110800	30057203345	2460	2450	2460	2445	3257
532	20240118	110700	30049219830	2445	2450	2455	2445	12590
533	20240118	110600	30018375055	2455	2460	2460	2445	8242
534	20240118	110500	29998146390	2460	2440	2460	2440	6894
535	20240118	110400	29981254140	2440	2445	2450	2440	4716
536	20240118	110300	29969720510	2440	2440	2445	2435	16114
537	20240118	110200	29930353850	2440	2445	2445	2440	6668
538	20240118	110100	29914076400	2445	2450	2450	2440	5418
539	20240118	110000	29900835715	2445	2450	2450	2445	7076
540	20240118	105900	29883530955	2450	2450	2450	2445	2358
541	20240118	105800	29877754670	2450	2445	2455	2445	8537
542	20240118	105700	29856853920	2445	2445	2450	2440	20784
543	20240118	105600	29806100465	2445	2450	2455	2445	4661
544	20240118	105500	29794681195	2450	2450	2455	2450	2522
545	20240118	105400	29788499040	2450	2455	2455	2445	10939
546	20240118	105300	29761715850	2455	2455	2455	2445	9226
547	20240118	105200	29739115380	2455	2465	2470	2450	21704
548	20240118	105100	29685722150	2465	2460	2465	2455	8645
549	20240118	105000	29664461770	2460	2445	2465	2445	29422
550	20240118	104900	29592177130	2440	2445	2445	2440	8646
551	20240118	104800	29571075650	2445	2440	2450	2440	5353
552	20240118	104700	29557984090	2440	2440	2445	2440	3688
553	20240118	104600	29548982410	2440	2440	2445	2435	17697
554	20240118	104500	29505835685	2440	2440	2445	2440	6819
555	20240118	104400	29489187585	2440	2440	2445	2440	2949
556	20240118	104300	29481991530	2440	2435	2445	2435	4021
557	20240118	104200	29472180985	2435	2440	2440	2435	9905
558	20240118	104100	29448034890	2440	2445	2445	2435	9747
559	20240118	104000	29424253540	2440	2435	2445	2435	21158
560	20240118	103900	29372695400	2440	2440	2440	2435	9994
561	20240118	103800	29348350420	2440	2440	2445	2440	11813
562	20240118	103700	29319516475	2440	2440	2450	2435	21242
563	20240118	103600	29267679555	2445	2445	2445	2435	27291
564	20240118	103500	29201093995	2445	2430	2445	2425	21738
565	20240118	103400	29148183410	2430	2445	2450	2425	92438
566	20240118	103300	28922861485	2445	2450	2455	2445	14077
567	20240118	103200	28888385385	2450	2460	2465	2450	11973
568	20240118	103100	28858998085	2460	2455	2465	2450	13585
569	20240118	103000	28825610290	2450	2465	2470	2450	13140
570	20240118	102900	28793263820	2465	2465	2470	2465	5803
571	20240118	102800	28778939670	2465	2455	2470	2450	24318
572	20240118	102700	28719082110	2455	2445	2455	2440	28233
573	20240118	102600	28649999630	2445	2455	2455	2445	35770
574	20240118	102500	28562435505	2455	2455	2460	2455	10361
575	20240118	102400	28536982665	2455	2455	2460	2455	13368
576	20240118	102300	28504115290	2460	2450	2465	2445	19384
577	20240118	102200	28456566585	2450	2460	2460	2450	14354
578	20240118	102100	28421384685	2450	2445	2460	2440	39452
579	20240118	102000	28324903140	2440	2445	2455	2440	32287
580	20240118	101900	28245979885	2445	2455	2460	2440	52863
581	20240118	101800	28116388575	2460	2465	2465	2455	46652
582	20240118	101700	28001623590	2460	2475	2480	2450	40727
583	20240118	101600	27901232455	2475	2495	2500	2470	139544
584	20240118	101500	27554917000	2490	2495	2510	2485	401980
585	20240118	101400	26550661715	2495	2480	2495	2470	195648
586	20240118	101300	26064514890	2475	2470	2480	2465	73223
587	20240118	101200	25883386125	2470	2460	2470	2460	37820
588	20240118	101100	25790133840	2460	2460	2460	2450	56375
589	20240118	101000	25651712835	2455	2460	2465	2455	48639
590	20240118	100900	25532018685	2460	2455	2460	2450	20759
591	20240118	100800	25481013000	2460	2455	2460	2450	60552
592	20240118	100700	25332371340	2455	2455	2455	2450	21057
593	20240118	100600	25280760425	2450	2430	2455	2430	56603
594	20240118	100500	25142570690	2430	2435	2435	2425	15597
595	20240118	100400	25104679390	2440	2430	2440	2430	7566
596	20240118	100300	25086249215	2440	2435	2440	2430	10516
597	20240118	100200	25060640030	2430	2440	2440	2430	24405
598	20240118	100100	25001130805	2440	2430	2455	2430	40481
599	20240118	100000	24902177330	2435	2435	2440	2430	37458
600	20240118	095900	24810934635	2435	2440	2440	2435	19856
601	20240118	095800	24762502295	2440	2430	2440	2430	16625
602	20240118	095700	24722041930	2425	2420	2445	2420	18567
603	20240118	095600	24676886500	2430	2415	2430	2415	34387
604	20240118	095500	24593692890	2415	2420	2420	2410	64257
605	20240118	095400	24438503105	2415	2420	2425	2415	29614
606	20240118	095300	24366845750	2425	2425	2430	2415	75820
607	20240118	095200	24183329450	2425	2425	2430	2420	25937
608	20240118	095100	24120401800	2425	2425	2430	2425	21759
609	20240118	095000	24067635505	2425	2425	2430	2420	42752
610	20240118	094900	23963918025	2430	2440	2440	2425	43985
611	20240118	094800	23857003425	2440	2450	2450	2435	26099
612	20240118	094700	23793253770	2450	2450	2455	2445	79537
613	20240118	094600	23598477800	2450	2440	2450	2430	78218
614	20240118	094500	23407858430	2435	2450	2450	2435	35474
615	20240118	094400	23321222550	2445	2440	2445	2435	66843
616	20240118	094300	23158245110	2440	2425	2440	2410	143129
617	20240118	094200	22811437690	2420	2420	2430	2415	45964
618	20240118	094100	22700153115	2415	2415	2420	2410	43570
619	20240118	094000	22594906205	2420	2410	2425	2410	34189
620	20240118	093900	22512279830	2410	2390	2415	2385	89140
621	20240118	093800	22298793445	2385	2410	2420	2385	187734
622	20240118	093700	21847435255	2405	2410	2420	2405	101054
623	20240118	093600	21604031555	2410	2430	2440	2410	200926
624	20240118	093500	21116295010	2425	2380	2440	2375	351743
625	20240118	093400	20269426795	2385	2450	2455	2365	593805
626	20240118	093300	18840311710	2445	2470	2480	2440	202724
627	20240118	093200	18342703340	2475	2465	2490	2455	137868
628	20240118	093100	18001541205	2465	2505	2510	2430	537497
629	20240118	093000	16678756900	2505	2495	2530	2475	1012014
630	20240118	092900	14145724975	2565	2565	2565	2565	0
631	20240118	092800	14145724975	2565	2565	2565	2565	0
632	20240118	092700	14145724975	2565	2540	2565	2500	1066089
633	20240118	092600	11434231115	2540	2490	2540	2485	518475
634	20240118	092500	10129106735	2485	2465	2500	2460	141155
635	20240118	092400	9777767165	2470	2470	2475	2455	85691
636	20240118	092300	9566469080	2470	2480	2485	2465	43315
637	20240118	092200	9459212005	2480	2460	2480	2455	70294
638	20240118	092100	9285441960	2460	2455	2470	2455	47527
639	20240118	092000	9168406410	2455	2485	2485	2455	88467
640	20240118	091900	8949515190	2480	2455	2485	2450	107778
641	20240118	091800	8683349745	2460	2470	2470	2440	199459
642	20240118	091700	8194672375	2465	2470	2475	2460	132478
643	20240118	091600	7868043290	2470	2480	2485	2465	130321
644	20240118	091500	7545698170	2480	2460	2485	2445	120170
645	20240118	091400	7249780865	2460	2505	2510	2440	402743
646	20240118	091300	6254968520	2500	2490	2530	2485	677610
647	20240118	091200	4553183785	2495	2485	2495	2470	331823
648	20240118	091100	3728081190	2490	2470	2495	2460	370535
649	20240118	091000	2810118650	2475	2460	2485	2455	347993
650	20240118	090900	1950135460	2455	2410	2460	2410	287404
651	20240118	090800	1248716660	2410	2410	2420	2400	59750
652	20240118	090700	1104726720	2415	2415	2420	2405	90206
653	20240118	090600	887168640	2415	2400	2415	2395	61193
654	20240118	090500	739884295	2395	2405	2410	2395	49044
655	20240118	090400	622095580	2405	2385	2410	2375	94443
656	20240118	090300	396447635	2385	2365	2395	2360	43750
657	20240118	090200	292368115	2365	2350	2365	2335	29880
658	20240118	090100	222230205	2350	2370	2370	2345	22350
659	20240118	090000	169593900	2370	2335	2375	2335	68849