KissMeData/214270/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204100	884353800	2470	2470	2470	2470	8217
3	20240118	204000	884353800	2470	2470	2470	2470	0
4	20240118	203900	884353800	2470	2470	2470	2470	0
5	20240118	203800	884353800	2470	2470	2470	2470	0
6	20240118	203700	884353800	2470	2470	2470	2470	0
7	20240118	203600	884353800	2470	2470	2470	2470	0
8	20240118	203500	884353800	2470	2470	2470	2470	0
9	20240118	203400	884353800	2470	2470	2470	2470	0
10	20240118	203300	884353800	2470	2470	2470	2470	0
11	20240118	203200	884353800	2470	2470	2470	2470	0
12	20240118	203100	884353800	2470	2470	2470	2470	0
13	20240118	203000	884353800	2470	2470	2470	2470	0
14	20240118	202900	884353800	2470	2470	2470	2470	0
15	20240118	202800	884353800	2470	2470	2470	2470	0
16	20240118	202700	884353800	2470	2470	2470	2470	0
17	20240118	202600	884353800	2470	2470	2470	2470	0
18	20240118	202500	884353800	2470	2470	2470	2470	0
19	20240118	202400	884353800	2470	2470	2470	2470	0
20	20240118	202300	884353800	2470	2470	2470	2470	0
21	20240118	202200	884353800	2470	2470	2470	2470	0
22	20240118	202100	884353800	2470	2470	2470	2470	0
23	20240118	202000	884353800	2470	2470	2470	2470	0
24	20240118	201900	884353800	2470	2470	2470	2470	0
25	20240118	201800	884353800	2470	2470	2470	2470	0
26	20240118	201700	884353800	2470	2470	2470	2470	0
27	20240118	201600	884353800	2470	2470	2470	2470	0
28	20240118	201500	884353800	2470	2470	2470	2470	0
29	20240118	201400	884353800	2470	2470	2470	2470	0
30	20240118	201300	884353800	2470	2470	2470	2470	0
31	20240118	201200	884353800	2470	2470	2470	2470	0
32	20240118	201100	884353800	2470	2470	2470	2470	8217
33	20240118	201000	884353800	2470	2470	2470	2470	0
34	20240118	200900	884353800	2470	2470	2470	2470	0
35	20240118	200800	884353800	2470	2470	2470	2470	0
36	20240118	200700	884353800	2470	2470	2470	2470	0
37	20240118	200600	884353800	2470	2470	2470	2470	0
38	20240118	200500	884353800	2470	2470	2470	2470	0
39	20240118	200400	884353800	2470	2470	2470	2470	0
40	20240118	200300	884353800	2470	2470	2470	2470	0
41	20240118	200200	884353800	2470	2470	2470	2470	0
42	20240118	200100	884353800	2470	2470	2470	2470	0
43	20240118	200000	884353800	2470	2470	2470	2470	0
44	20240118	195900	884353800	2470	2470	2470	2470	0
45	20240118	195800	884353800	2470	2470	2470	2470	0
46	20240118	195700	884353800	2470	2470	2470	2470	0
47	20240118	195600	884353800	2470	2470	2470	2470	0
48	20240118	195500	884353800	2470	2470	2470	2470	0
49	20240118	195400	884353800	2470	2470	2470	2470	0
50	20240118	195300	884353800	2470	2470	2470	2470	0
51	20240118	195200	884353800	2470	2470	2470	2470	0
52	20240118	195100	884353800	2470	2470	2470	2470	0
53	20240118	195000	884353800	2470	2470	2470	2470	0
54	20240118	194900	884353800	2470	2470	2470	2470	0
55	20240118	194800	884353800	2470	2470	2470	2470	0
56	20240118	194700	884353800	2470	2470	2470	2470	0
57	20240118	194600	884353800	2470	2470	2470	2470	0
58	20240118	194500	884353800	2470	2470	2470	2470	0
59	20240118	194400	884353800	2470	2470	2470	2470	0
60	20240118	194300	884353800	2470	2470	2470	2470	0
61	20240118	194200	884353800	2470	2470	2470	2470	0
62	20240118	194100	884353800	2470	2470	2470	2470	8217
63	20240118	194000	884353800	2470	2470	2470	2470	0
64	20240118	193900	884353800	2470	2470	2470	2470	0
65	20240118	193800	884353800	2470	2470	2470	2470	0
66	20240118	193700	884353800	2470	2470	2470	2470	0
67	20240118	193600	884353800	2470	2470	2470	2470	0
68	20240118	193500	884353800	2470	2470	2470	2470	0
69	20240118	193400	884353800	2470	2470	2470	2470	0
70	20240118	193300	884353800	2470	2470	2470	2470	0
71	20240118	193200	884353800	2470	2470	2470	2470	0
72	20240118	193100	884353800	2470	2470	2470	2470	0
73	20240118	193000	884353800	2470	2470	2470	2470	0
74	20240118	192900	884353800	2470	2470	2470	2470	0
75	20240118	192800	884353800	2470	2470	2470	2470	0
76	20240118	192700	884353800	2470	2470	2470	2470	0
77	20240118	192600	884353800	2470	2470	2470	2470	0
78	20240118	192500	884353800	2470	2470	2470	2470	0
79	20240118	192400	884353800	2470	2470	2470	2470	0
80	20240118	192300	884353800	2470	2470	2470	2470	0
81	20240118	192200	884353800	2470	2470	2470	2470	0
82	20240118	192100	884353800	2470	2470	2470	2470	0
83	20240118	192000	884353800	2470	2470	2470	2470	0
84	20240118	191900	884353800	2470	2470	2470	2470	0
85	20240118	191800	884353800	2470	2470	2470	2470	0
86	20240118	191700	884353800	2470	2470	2470	2470	0
87	20240118	191600	884353800	2470	2470	2470	2470	0
88	20240118	191500	884353800	2470	2470	2470	2470	0
89	20240118	191400	884353800	2470	2470	2470	2470	0
90	20240118	191300	884353800	2470	2470	2470	2470	0
91	20240118	191200	884353800	2470	2470	2470	2470	0
92	20240118	191100	884353800	2470	2470	2470	2470	8217
93	20240118	191000	884353800	2470	2470	2470	2470	0
94	20240118	190900	884353800	2470	2470	2470	2470	0
95	20240118	190800	884353800	2470	2470	2470	2470	0
96	20240118	190700	884353800	2470	2470	2470	2470	0
97	20240118	190600	884353800	2470	2470	2470	2470	0
98	20240118	190500	884353800	2470	2470	2470	2470	0
99	20240118	190400	884353800	2470	2470	2470	2470	0
100	20240118	190300	884353800	2470	2470	2470	2470	0
101	20240118	190200	884353800	2470	2470	2470	2470	0
102	20240118	190100	884353800	2470	2470	2470	2470	0
103	20240118	190000	884353800	2470	2470	2470	2470	0
104	20240118	185900	884353800	2470	2470	2470	2470	0
105	20240118	185800	884353800	2470	2470	2470	2470	0
106	20240118	185700	884353800	2470	2470	2470	2470	0
107	20240118	185600	884353800	2470	2470	2470	2470	0
108	20240118	185500	884353800	2470	2470	2470	2470	0
109	20240118	185400	884353800	2470	2470	2470	2470	0
110	20240118	185300	884353800	2470	2470	2470	2470	0
111	20240118	185200	884353800	2470	2470	2470	2470	0
112	20240118	185100	884353800	2470	2470	2470	2470	0
113	20240118	185000	884353800	2470	2470	2470	2470	0
114	20240118	184900	884353800	2470	2470	2470	2470	0
115	20240118	184800	884353800	2470	2470	2470	2470	0
116	20240118	184700	884353800	2470	2470	2470	2470	0
117	20240118	184600	884353800	2470	2470	2470	2470	0
118	20240118	184500	884353800	2470	2470	2470	2470	0
119	20240118	184400	884353800	2470	2470	2470	2470	0
120	20240118	184300	884353800	2470	2470	2470	2470	0
121	20240118	184200	884353800	2470	2470	2470	2470	0
122	20240118	184100	884353800	2470	2470	2470	2470	8217
123	20240118	184000	884353800	2470	2470	2470	2470	0
124	20240118	183900	884353800	2470	2470	2470	2470	0
125	20240118	183800	884353800	2470	2470	2470	2470	0
126	20240118	183700	884353800	2470	2470	2470	2470	0
127	20240118	183600	884353800	2470	2470	2470	2470	0
128	20240118	183500	884353800	2470	2470	2470	2470	0
129	20240118	183400	884353800	2470	2470	2470	2470	0
130	20240118	183300	884353800	2470	2470	2470	2470	0
131	20240118	183200	884353800	2470	2470	2470	2470	0
132	20240118	183100	884353800	2470	2470	2470	2470	0
133	20240118	183000	884353800	2470	2470	2470	2470	0
134	20240118	182900	884353800	2470	2470	2470	2470	0
135	20240118	182800	884353800	2470	2470	2470	2470	0
136	20240118	182700	884353800	2470	2470	2470	2470	0
137	20240118	182600	884353800	2470	2470	2470	2470	0
138	20240118	182500	884353800	2470	2470	2470	2470	0
139	20240118	182400	884353800	2470	2470	2470	2470	0
140	20240118	182300	884353800	2470	2470	2470	2470	0
141	20240118	182200	884353800	2470	2470	2470	2470	0
142	20240118	182100	884353800	2470	2470	2470	2470	0
143	20240118	182000	884353800	2470	2470	2470	2470	0
144	20240118	181900	884353800	2470	2470	2470	2470	0
145	20240118	181800	884353800	2470	2470	2470	2470	0
146	20240118	181700	884353800	2470	2470	2470	2470	0
147	20240118	181600	884353800	2470	2470	2470	2470	0
148	20240118	181500	884353800	2470	2470	2470	2470	0
149	20240118	181400	884353800	2470	2470	2470	2470	0
150	20240118	181300	884353800	2470	2470	2470	2470	0
151	20240118	181200	884353800	2470	2470	2470	2470	0
152	20240118	181100	884353800	2470	2470	2470	2470	8217
153	20240118	181000	884353800	2470	2470	2470	2470	0
154	20240118	180900	884353800	2470	2470	2470	2470	0
155	20240118	180800	884353800	2470	2470	2470	2470	0
156	20240118	180700	884353800	2470	2470	2470	2470	0
157	20240118	180600	884353800	2470	2470	2470	2470	0
158	20240118	180500	884353800	2470	2470	2470	2470	0
159	20240118	180400	884353800	2470	2470	2470	2470	0
160	20240118	180300	884353800	2470	2470	2470	2470	0
161	20240118	180200	884353800	2470	2470	2470	2470	0
162	20240118	180100	884353800	2470	2470	2470	2470	0
163	20240118	180000	884353800	2470	2470	2470	2470	0
164	20240118	175900	884353800	2470	2470	2470	2470	0
165	20240118	175800	884353800	2470	2470	2470	2470	0
166	20240118	175700	884353800	2470	2470	2470	2470	0
167	20240118	175600	884353800	2470	2470	2470	2470	0
168	20240118	175500	884353800	2470	2470	2470	2470	0
169	20240118	175400	884353800	2470	2470	2470	2470	0
170	20240118	175300	884353800	2470	2470	2470	2470	0
171	20240118	175200	884353800	2470	2470	2470	2470	0
172	20240118	175100	884353800	2470	2470	2470	2470	0
173	20240118	175000	884353800	2470	2470	2470	2470	0
174	20240118	174900	884353800	2470	2470	2470	2470	0
175	20240118	174800	884353800	2470	2470	2470	2470	0
176	20240118	174700	884353800	2470	2470	2470	2470	0
177	20240118	174600	884353800	2470	2470	2470	2470	0
178	20240118	174500	884353800	2470	2470	2470	2470	0
179	20240118	174400	884353800	2470	2470	2470	2470	0
180	20240118	174300	884353800	2470	2470	2470	2470	0
181	20240118	174200	884353800	2470	2470	2470	2470	0
182	20240118	174100	884353800	2470	2470	2470	2470	8217
183	20240118	174000	884353800	2470	2470	2470	2470	0
184	20240118	173900	884353800	2470	2470	2470	2470	0
185	20240118	173800	884353800	2470	2470	2470	2470	0
186	20240118	173700	884353800	2470	2470	2470	2470	0
187	20240118	173600	884353800	2470	2470	2470	2470	0
188	20240118	173500	884353800	2470	2470	2470	2470	0
189	20240118	173400	884353800	2470	2470	2470	2470	0
190	20240118	173300	884353800	2470	2470	2470	2470	0
191	20240118	173200	884353800	2470	2470	2470	2470	0
192	20240118	173100	884353800	2470	2470	2470	2470	0
193	20240118	173000	884353800	2470	2470	2470	2470	0
194	20240118	172900	884353800	2470	2470	2470	2470	0
195	20240118	172800	884353800	2470	2470	2470	2470	0
196	20240118	172700	884353800	2470	2470	2470	2470	0
197	20240118	172600	884353800	2470	2470	2470	2470	0
198	20240118	172500	884353800	2470	2470	2470	2470	0
199	20240118	172400	884353800	2470	2470	2470	2470	0
200	20240118	172300	884353800	2470	2470	2470	2470	0
201	20240118	172200	884353800	2470	2470	2470	2470	0
202	20240118	172100	884353800	2470	2470	2470	2470	0
203	20240118	172000	884353800	2470	2470	2470	2470	0
204	20240118	171900	884353800	2470	2470	2470	2470	0
205	20240118	171800	884353800	2470	2470	2470	2470	0
206	20240118	171700	884353800	2470	2470	2470	2470	0
207	20240118	171600	884353800	2470	2470	2470	2470	0
208	20240118	171500	884353800	2470	2470	2470	2470	0
209	20240118	171400	884353800	2470	2470	2470	2470	0
210	20240118	171300	884353800	2470	2470	2470	2470	0
211	20240118	171200	884353800	2470	2470	2470	2470	0
212	20240118	171100	884353800	2470	2470	2470	2470	8217
213	20240118	171000	884353800	2470	2470	2470	2470	0
214	20240118	170900	884353800	2470	2470	2470	2470	0
215	20240118	170800	884353800	2470	2470	2470	2470	0
216	20240118	170700	884353800	2470	2470	2470	2470	0
217	20240118	170600	884353800	2470	2470	2470	2470	0
218	20240118	170500	884353800	2470	2470	2470	2470	0
219	20240118	170400	884353800	2470	2470	2470	2470	0
220	20240118	170300	884353800	2470	2470	2470	2470	0
221	20240118	170200	884353800	2470	2470	2470	2470	0
222	20240118	170100	884353800	2470	2470	2470	2470	0
223	20240118	170000	884353800	2470	2470	2470	2470	0
224	20240118	165900	884353800	2470	2470	2470	2470	0
225	20240118	165800	884353800	2470	2470	2470	2470	0
226	20240118	165700	884353800	2470	2470	2470	2470	0
227	20240118	165600	884353800	2470	2470	2470	2470	0
228	20240118	165500	884353800	2470	2470	2470	2470	0
229	20240118	165400	884353800	2470	2470	2470	2470	0
230	20240118	165300	884353800	2470	2470	2470	2470	0
231	20240118	165200	884353800	2470	2470	2470	2470	0
232	20240118	165100	884353800	2470	2470	2470	2470	0
233	20240118	165000	884353800	2470	2470	2470	2470	0
234	20240118	164900	884353800	2470	2470	2470	2470	0
235	20240118	164800	884353800	2470	2470	2470	2470	0
236	20240118	164700	884353800	2470	2470	2470	2470	0
237	20240118	164600	884353800	2470	2470	2470	2470	0
238	20240118	164500	884353800	2470	2470	2470	2470	0
239	20240118	164400	884353800	2470	2470	2470	2470	0
240	20240118	164300	884353800	2470	2470	2470	2470	0
241	20240118	164200	884353800	2470	2470	2470	2470	0
242	20240118	164100	884353800	2470	2470	2470	2470	8217
243	20240118	164000	884353800	2470	2470	2470	2470	0
244	20240118	163900	884353800	2470	2470	2470	2470	0
245	20240118	163800	884353800	2470	2470	2470	2470	0
246	20240118	163700	884353800	2470	2470	2470	2470	0
247	20240118	163600	884353800	2470	2470	2470	2470	0
248	20240118	163500	884353800	2470	2470	2470	2470	0
249	20240118	163400	884353800	2470	2470	2470	2470	0
250	20240118	163300	884353800	2470	2470	2470	2470	0
251	20240118	163200	884353800	2470	2470	2470	2470	0
252	20240118	163100	884353800	2470	2470	2470	2470	0
253	20240118	163000	884353800	2470	2470	2470	2470	0
254	20240118	162900	884353800	2470	2470	2470	2470	0
255	20240118	162800	884353800	2470	2470	2470	2470	0
256	20240118	162700	884353800	2470	2470	2470	2470	0
257	20240118	162600	884353800	2470	2470	2470	2470	0
258	20240118	162500	884353800	2470	2470	2470	2470	0
259	20240118	162400	884353800	2470	2470	2470	2470	0
260	20240118	162300	884353800	2470	2470	2470	2470	0
261	20240118	162200	884353800	2470	2470	2470	2470	0
262	20240118	162100	884353800	2470	2470	2470	2470	0
263	20240118	162000	884353800	2470	2470	2470	2470	0
264	20240118	161900	884353800	2470	2470	2470	2470	0
265	20240118	161800	884353800	2470	2470	2470	2470	0
266	20240118	161700	884353800	2470	2470	2470	2470	0
267	20240118	161600	884353800	2470	2470	2470	2470	0
268	20240118	161500	884353800	2470	2470	2470	2470	0
269	20240118	161400	884353800	2470	2470	2470	2470	0
270	20240118	161300	884353800	2470	2470	2470	2470	0
271	20240118	161200	884353800	2470	2470	2470	2470	0
272	20240118	161100	884353800	2470	2470	2470	2470	8217
273	20240118	161000	884353800	2470	2470	2470	2470	0
274	20240118	160900	884353800	2470	2470	2470	2470	0
275	20240118	160800	884353800	2470	2470	2470	2470	0
276	20240118	160700	884353800	2470	2470	2470	2470	0
277	20240118	160600	884353800	2470	2470	2470	2470	0
278	20240118	160500	884353800	2470	2470	2470	2470	0
279	20240118	160400	884353800	2470	2470	2470	2470	0
280	20240118	160300	884353800	2470	2470	2470	2470	0
281	20240118	160200	884353800	2470	2470	2470	2470	0
282	20240118	160100	884353800	2470	2470	2470	2470	0
283	20240118	160000	884353800	2470	2470	2470	2470	0
284	20240118	155900	884353800	2470	2470	2470	2470	0
285	20240118	155800	884353800	2470	2470	2470	2470	0
286	20240118	155700	884353800	2470	2470	2470	2470	0
287	20240118	155600	884353800	2470	2470	2470	2470	0
288	20240118	155500	884353800	2470	2470	2470	2470	0
289	20240118	155400	884353800	2470	2470	2470	2470	0
290	20240118	155300	884353800	2470	2470	2470	2470	0
291	20240118	155200	884353800	2470	2470	2470	2470	0
292	20240118	155100	884353800	2470	2470	2470	2470	0
293	20240118	155000	884353800	2470	2470	2470	2470	0
294	20240118	154900	884353800	2470	2470	2470	2470	0
295	20240118	154800	884353800	2470	2470	2470	2470	0
296	20240118	154700	884353800	2470	2470	2470	2470	0
297	20240118	154600	884353800	2470	2470	2470	2470	0
298	20240118	154500	884353800	2470	2470	2470	2470	0
299	20240118	154400	884353800	2470	2470	2470	2470	0
300	20240118	154300	884353800	2470	2470	2470	2470	0
301	20240118	154200	884353800	2470	2470	2470	2470	0
302	20240118	154100	884353800	2470	2470	2470	2470	8217
303	20240118	154000	884353800	2470	2470	2470	2470	0
304	20240118	153900	884353800	2470	2470	2470	2470	0
305	20240118	153800	884353800	2470	2470	2470	2470	0
306	20240118	153700	884353800	2470	2470	2470	2470	0
307	20240118	153600	884353800	2470	2470	2470	2470	0
308	20240118	153500	884353800	2470	2470	2470	2470	0
309	20240118	153400	884353800	2470	2470	2470	2470	0
310	20240118	153300	884353800	2470	2470	2470	2470	0
311	20240118	153200	884353800	2470	2470	2470	2470	0
312	20240118	153100	884353800	2470	2470	2470	2470	0
313	20240118	153000	884353800	2470	2470	2470	2470	8217
314	20240118	152900	864057810	2470	2470	2470	2470	0
315	20240118	152800	864057810	2470	2470	2470	2470	0
316	20240118	152700	864057810	2470	2470	2470	2470	0
317	20240118	152600	864057810	2470	2470	2470	2470	0
318	20240118	152500	864057810	2470	2470	2470	2470	0
319	20240118	152400	864057810	2470	2470	2470	2470	0
320	20240118	152300	864057810	2470	2470	2470	2470	0
321	20240118	152200	864057810	2470	2470	2470	2470	0
322	20240118	152100	864057810	2470	2470	2470	2470	0
323	20240118	152000	864057810	2470	2470	2470	2470	0
324	20240118	151900	864057810	2470	2470	2470	2465	348
325	20240118	151800	863198720	2470	2470	2470	2470	307
326	20240118	151700	862440430	2460	2465	2475	2460	5929
327	20240118	151600	847778120	2455	2455	2455	2455	154
328	20240118	151500	847400050	2455	2465	2470	2455	2088
329	20240118	151400	842251600	2465	2460	2465	2460	396
330	20240118	151300	841275925	2465	2465	2470	2465	222
331	20240118	151200	840728685	2465	2470	2470	2465	11
332	20240118	151100	840701540	2470	2470	2470	2470	1000
333	20240118	151000	838231540	2470	2470	2470	2470	0
334	20240118	150900	838231540	2470	2470	2470	2470	391
335	20240118	150800	837265770	2470	2465	2470	2465	725
336	20240118	150700	835478635	2465	2470	2470	2465	1252
337	20240118	150600	832386520	2470	2475	2475	2465	1758
338	20240118	150500	828041695	2475	2470	2475	2460	3440
339	20240118	150400	819546690	2470	2460	2475	2460	7727
340	20240118	150300	800496715	2465	2470	2470	2465	3525
341	20240118	150200	791797540	2465	2470	2475	2465	15977
342	20240118	150100	752332100	2465	2465	2465	2460	2744
343	20240118	150000	745568690	2465	2460	2465	2435	13748
344	20240118	145900	711792525	2460	2465	2465	2450	411
345	20240118	145800	710781240	2465	2450	2470	2450	16595
346	20240118	145700	669962190	2450	2450	2450	2425	8471
347	20240118	145600	649274470	2450	2430	2450	2430	14681
348	20240118	145500	613429055	2430	2430	2430	2425	333
349	20240118	145400	612620005	2430	2425	2430	2425	1997
350	20240118	145300	607767795	2425	2415	2425	2415	1267
351	20240118	145200	604697320	2415	2420	2420	2410	2960
352	20240118	145100	597541700	2410	2415	2415	2410	5001
353	20240118	145000	585489285	2410	2410	2410	2380	5412
354	20240118	144900	572521535	2400	2415	2415	2385	9489
355	20240118	144800	549821765	2415	2415	2415	2415	20
356	20240118	144700	549773465	2405	2415	2415	2405	2651
357	20240118	144600	543383540	2420	2425	2425	2420	560
358	20240118	144500	542028220	2430	2425	2430	2425	3
359	20240118	144400	542020935	2420	2420	2420	2420	500
360	20240118	144300	540810935	2430	2415	2435	2415	2525
361	20240118	144200	534675280	2430	2435	2440	2410	2740
362	20240118	144100	528014555	2445	2415	2445	2415	11924
363	20240118	144000	499077845	2410	2410	2410	2410	1856
364	20240118	143900	494604885	2405	2405	2405	2405	1459
365	20240118	143800	491095990	2405	2405	2405	2405	0
366	20240118	143700	491095990	2405	2395	2405	2395	2766
367	20240118	143600	484458325	2390	2390	2390	2390	0
368	20240118	143500	484458325	2390	2390	2390	2390	0
369	20240118	143400	484458325	2390	2390	2390	2390	0
370	20240118	143300	484458325	2390	2390	2390	2390	200
371	20240118	143200	483980325	2390	2390	2390	2390	510
372	20240118	143100	482761425	2390	2390	2390	2390	0
373	20240118	143000	482761425	2390	2390	2390	2390	0
374	20240118	142900	482761425	2390	2390	2390	2390	0
375	20240118	142800	482761425	2390	2390	2390	2390	400
376	20240118	142700	481805425	2395	2395	2395	2395	10
377	20240118	142600	481781475	2385	2385	2385	2385	773
378	20240118	142500	479937870	2385	2385	2385	2385	0
379	20240118	142400	479937870	2385	2385	2385	2385	0
380	20240118	142300	479937870	2385	2385	2385	2385	549
381	20240118	142200	478628505	2395	2395	2395	2395	1
382	20240118	142100	478626110	2390	2390	2390	2390	77
383	20240118	142000	478442080	2390	2390	2390	2390	0
384	20240118	141900	478442080	2390	2390	2390	2390	0
385	20240118	141800	478442080	2390	2390	2390	2390	43
386	20240118	141700	478339310	2385	2390	2390	2385	1328
387	20240118	141600	475169830	2390	2395	2395	2390	160
388	20240118	141500	474786930	2390	2390	2390	2390	0
389	20240118	141400	474786930	2390	2390	2390	2390	100
390	20240118	141300	474547930	2390	2395	2395	2390	70
391	20240118	141200	474380380	2390	2390	2390	2390	0
392	20240118	141100	474380380	2390	2390	2390	2390	1048
393	20240118	141000	471875660	2385	2385	2385	2385	180
394	20240118	140900	471446360	2385	2385	2385	2385	0
395	20240118	140800	471446360	2385	2385	2385	2385	18
396	20240118	140700	471403430	2375	2375	2375	2375	280
397	20240118	140600	470738430	2385	2380	2385	2370	702
398	20240118	140500	469073520	2375	2375	2375	2375	0
399	20240118	140400	469073520	2375	2375	2375	2375	0
400	20240118	140300	469073520	2375	2375	2375	2375	0
401	20240118	140200	469073520	2375	2390	2390	2375	143
402	20240118	140100	468733865	2375	2375	2375	2375	248
403	20240118	140000	468144865	2375	2375	2375	2375	1
404	20240118	135900	468142490	2365	2365	2365	2365	0
405	20240118	135800	468142490	2365	2365	2365	2365	0
406	20240118	135700	468142490	2365	2365	2365	2365	10010
407	20240118	135600	444468840	2365	2365	2365	2360	4807
408	20240118	135500	433115300	2365	2365	2365	2365	493
409	20240118	135400	431949355	2365	2365	2365	2365	0
410	20240118	135300	431949355	2365	2370	2370	2365	5000
411	20240118	135200	420121360	2370	2375	2375	2370	5000
412	20240118	135100	408271125	2375	2375	2375	2375	550
413	20240118	135000	406964875	2370	2370	2370	2370	250
414	20240118	134900	406372375	2370	2370	2370	2370	2500
415	20240118	134800	400447375	2370	2380	2385	2370	8480
416	20240118	134700	380282995	2380	2385	2385	2380	497
417	20240118	134600	379100085	2385	2385	2385	2385	216
418	20240118	134500	378584925	2380	2385	2385	2380	635
419	20240118	134400	377070990	2385	2385	2385	2385	300
420	20240118	134300	376355490	2385	2390	2390	2385	941
421	20240118	134200	374106840	2390	2400	2400	2390	16811
422	20240118	134100	333773445	2405	2405	2405	2405	0
423	20240118	134000	333773445	2405	2405	2405	2405	1805
424	20240118	133900	329432420	2405	2405	2405	2405	2233
425	20240118	133800	324062055	2410	2410	2410	2410	110
426	20240118	133700	323796955	2410	2410	2410	2410	1750
427	20240118	133600	319579455	2410	2410	2410	2410	40
428	20240118	133500	319483055	2420	2420	2420	2420	49
429	20240118	133400	319364475	2420	2420	2420	2420	5
430	20240118	133300	319352375	2410	2410	2410	2410	0
431	20240118	133200	319352375	2410	2410	2410	2410	600
432	20240118	133100	317906375	2405	2405	2405	2405	0
433	20240118	133000	317906375	2405	2405	2405	2405	0
434	20240118	132900	317906375	2405	2405	2405	2405	0
435	20240118	132800	317906375	2405	2405	2405	2405	25
436	20240118	132700	317846250	2405	2405	2405	2405	0
437	20240118	132600	317846250	2405	2405	2405	2405	0
438	20240118	132500	317846250	2405	2405	2405	2405	87
439	20240118	132400	317637015	2405	2405	2405	2405	0
440	20240118	132300	317637015	2405	2405	2405	2405	0
441	20240118	132200	317637015	2405	2405	2405	2405	0
442	20240118	132100	317637015	2405	2405	2405	2405	356
443	20240118	132000	316780835	2405	2405	2405	2405	0
444	20240118	131900	316780835	2405	2410	2410	2405	500
445	20240118	131800	315577915	2410	2410	2410	2410	0
446	20240118	131700	315577915	2410	2410	2410	2410	0
447	20240118	131600	315577915	2410	2410	2410	2410	0
448	20240118	131500	315577915	2410	2410	2410	2410	0
449	20240118	131400	315577915	2410	2415	2415	2410	284
450	20240118	131300	314893470	2420	2420	2420	2420	0
451	20240118	131200	314893470	2420	2420	2420	2420	0
452	20240118	131100	314893470	2420	2420	2420	2420	0
453	20240118	131000	314893470	2420	2420	2420	2420	0
454	20240118	130900	314893470	2420	2420	2420	2420	1
455	20240118	130800	314891050	2420	2420	2420	2420	0
456	20240118	130700	314891050	2420	2420	2420	2420	0
457	20240118	130600	314891050	2420	2420	2420	2420	0
458	20240118	130500	314891050	2420	2420	2420	2420	2
459	20240118	130400	314886210	2415	2415	2415	2415	0
460	20240118	130300	314886210	2415	2415	2415	2415	0
461	20240118	130200	314886210	2415	2415	2415	2415	524
462	20240118	130100	313620750	2420	2420	2420	2420	0
463	20240118	130000	313620750	2420	2420	2420	2420	394
464	20240118	125900	312667270	2410	2415	2415	2410	200
465	20240118	125800	312184980	2415	2420	2420	2415	148
466	20240118	125700	311827145	2420	2420	2420	2420	2
467	20240118	125600	311822305	2420	2420	2420	2420	0
468	20240118	125500	311822305	2420	2420	2420	2420	1
469	20240118	125400	311819885	2420	2420	2420	2420	0
470	20240118	125300	311819885	2420	2420	2420	2420	0
471	20240118	125200	311819885	2420	2420	2420	2420	0
472	20240118	125100	311819885	2420	2420	2420	2420	0
473	20240118	125000	311819885	2420	2420	2420	2420	4
474	20240118	124900	311810205	2420	2420	2420	2420	0
475	20240118	124800	311810205	2420	2420	2420	2420	56
476	20240118	124700	311674685	2420	2425	2425	2420	19
477	20240118	124600	311628660	2425	2425	2425	2425	0
478	20240118	124500	311628660	2425	2420	2425	2420	50
479	20240118	124400	311507560	2420	2420	2420	2420	60
480	20240118	124300	311362360	2420	2420	2420	2420	10
481	20240118	124200	311338160	2420	2420	2420	2420	72
482	20240118	124100	311163920	2420	2420	2420	2420	19
483	20240118	124000	311117940	2420	2420	2420	2420	59
484	20240118	123900	310975160	2425	2420	2425	2420	102
485	20240118	123800	310728310	2420	2420	2420	2420	200
486	20240118	123700	310244310	2425	2425	2425	2425	0
487	20240118	123600	310244310	2425	2425	2425	2425	110
488	20240118	123500	309977560	2420	2420	2420	2420	0
489	20240118	123400	309977560	2420	2420	2420	2420	243
490	20240118	123300	309389500	2420	2425	2425	2420	101
491	20240118	123200	309144870	2425	2425	2425	2425	301
492	20240118	123100	308414945	2425	2425	2425	2425	0
493	20240118	123000	308414945	2425	2425	2425	2425	0
494	20240118	122900	308414945	2425	2425	2425	2425	36
495	20240118	122800	308327645	2425	2420	2425	2420	291
496	20240118	122700	307623395	2420	2420	2420	2420	84
497	20240118	122600	307420115	2420	2420	2420	2420	599
498	20240118	122500	305970535	2405	2405	2405	2405	0
499	20240118	122400	305970535	2405	2405	2405	2405	0
500	20240118	122300	305970535	2405	2410	2410	2405	164
501	20240118	122200	305576060	2405	2405	2405	2405	0
502	20240118	122100	305576060	2405	2405	2405	2405	0
503	20240118	122000	305576060	2405	2405	2405	2405	0
504	20240118	121900	305576060	2405	2415	2415	2405	826
505	20240118	121800	303587005	2420	2420	2420	2420	10
506	20240118	121700	303562805	2420	2420	2420	2420	10
507	20240118	121600	303538605	2420	2420	2420	2420	0
508	20240118	121500	303538605	2420	2420	2420	2420	53
509	20240118	121400	303410345	2420	2420	2420	2420	0
510	20240118	121300	303410345	2420	2415	2420	2415	203
511	20240118	121200	302919100	2415	2415	2415	2415	60
512	20240118	121100	302774200	2415	2415	2415	2415	0
513	20240118	121000	302774200	2415	2415	2415	2415	39
514	20240118	120900	302680015	2415	2415	2415	2415	450
515	20240118	120800	301593265	2415	2415	2415	2415	0
516	20240118	120700	301593265	2415	2415	2415	2415	0
517	20240118	120600	301593265	2415	2415	2415	2415	0
518	20240118	120500	301593265	2415	2410	2415	2410	156
519	20240118	120400	301216665	2405	2410	2410	2405	602
520	20240118	120300	299768845	2405	2405	2405	2405	0
521	20240118	120200	299768845	2405	2405	2405	2405	0
522	20240118	120100	299768845	2405	2405	2405	2405	0
523	20240118	120000	299768845	2405	2405	2405	2405	0
524	20240118	115900	299768845	2405	2405	2405	2405	0
525	20240118	115800	299768845	2405	2405	2405	2405	1
526	20240118	115700	299766440	2410	2410	2410	2410	67
527	20240118	115600	299604970	2410	2410	2410	2410	0
528	20240118	115500	299604970	2410	2410	2410	2410	83
529	20240118	115400	299404940	2415	2415	2415	2415	0
530	20240118	115300	299404940	2415	2405	2415	2405	1182
531	20240118	115200	296559400	2400	2415	2415	2400	6000
532	20240118	115100	282140740	2415	2415	2415	2415	0
533	20240118	115000	282140740	2415	2415	2415	2415	0
534	20240118	114900	282140740	2415	2415	2415	2415	1
535	20240118	114800	282138325	2415	2415	2415	2415	1
536	20240118	114700	282135910	2415	2415	2415	2415	30
537	20240118	114600	282063460	2420	2420	2420	2420	0
538	20240118	114500	282063460	2420	2420	2420	2420	0
539	20240118	114400	282063460	2420	2420	2420	2420	0
540	20240118	114300	282063460	2420	2420	2420	2420	0
541	20240118	114200	282063460	2420	2420	2420	2420	1206
542	20240118	114100	279144940	2425	2425	2425	2425	0
543	20240118	114000	279144940	2425	2425	2425	2425	10
544	20240118	113900	279120690	2425	2425	2425	2425	0
545	20240118	113800	279120690	2425	2425	2425	2425	691
546	20240118	113700	277445015	2430	2430	2430	2430	0
547	20240118	113600	277445015	2430	2430	2430	2430	0
548	20240118	113500	277445015	2430	2430	2430	2430	10
549	20240118	113400	277420715	2430	2430	2430	2430	0
550	20240118	113300	277420715	2430	2430	2430	2430	0
551	20240118	113200	277420715	2430	2430	2430	2430	0
552	20240118	113100	277420715	2430	2430	2430	2430	0
553	20240118	113000	277420715	2430	2430	2430	2430	0
554	20240118	112900	277420715	2430	2430	2430	2430	201
555	20240118	112800	276932285	2430	2430	2430	2430	109
556	20240118	112700	276667415	2430	2430	2430	2430	10
557	20240118	112600	276643115	2430	2430	2430	2430	100
558	20240118	112500	276400115	2430	2430	2430	2430	50
559	20240118	112400	276278615	2430	2430	2430	2430	25
560	20240118	112300	276217865	2430	2430	2430	2430	0
561	20240118	112200	276217865	2430	2430	2430	2430	0
562	20240118	112100	276217865	2430	2430	2430	2430	0
563	20240118	112000	276217865	2430	2430	2430	2430	0
564	20240118	111900	276217865	2430	2430	2430	2430	778
565	20240118	111800	274327325	2420	2420	2420	2420	0
566	20240118	111700	274327325	2420	2420	2420	2420	0
567	20240118	111600	274327325	2420	2420	2420	2420	0
568	20240118	111500	274327325	2420	2420	2420	2420	150
569	20240118	111400	273964325	2420	2420	2420	2420	1
570	20240118	111300	273961905	2420	2420	2420	2420	1
571	20240118	111200	273959485	2420	2420	2420	2420	0
572	20240118	111100	273959485	2420	2420	2420	2420	0
573	20240118	111000	273959485	2420	2420	2420	2420	0
574	20240118	110900	273959485	2420	2420	2420	2420	50
575	20240118	110800	273838485	2420	2420	2420	2420	0
576	20240118	110700	273838485	2420	2430	2430	2420	123
577	20240118	110600	273539605	2430	2430	2430	2430	972
578	20240118	110500	271177645	2430	2430	2430	2430	0
579	20240118	110400	271177645	2430	2430	2430	2430	0
580	20240118	110300	271177645	2430	2425	2430	2425	301
581	20240118	110200	270447715	2425	2425	2425	2425	0
582	20240118	110100	270447715	2425	2425	2425	2425	1274
583	20240118	110000	267358265	2425	2425	2425	2425	200
584	20240118	105900	266873265	2425	2425	2425	2425	4
585	20240118	105800	266863565	2425	2435	2435	2425	110
586	20240118	105700	266596655	2435	2435	2435	2435	57
587	20240118	105600	266457860	2420	2420	2420	2420	0
588	20240118	105500	266457860	2420	2420	2420	2420	94
589	20240118	105400	266230380	2425	2425	2425	2425	5115
590	20240118	105300	253826505	2425	2425	2425	2425	150
591	20240118	105200	253462755	2425	2425	2425	2425	0
592	20240118	105100	253462755	2425	2425	2425	2425	0
593	20240118	105000	253462755	2425	2425	2425	2425	0
594	20240118	104900	253462755	2425	2425	2425	2425	100
595	20240118	104800	253220255	2425	2430	2430	2425	226
596	20240118	104700	252671600	2430	2430	2430	2430	300
597	20240118	104600	251942600	2430	2430	2430	2430	0
598	20240118	104500	251942600	2430	2430	2430	2430	130
599	20240118	104400	251626700	2430	2430	2430	2430	0
600	20240118	104300	251626700	2430	2435	2435	2430	13
601	20240118	104200	251595050	2435	2430	2435	2430	496
602	20240118	104100	250387330	2430	2435	2435	2430	608
603	20240118	104000	248909630	2435	2435	2440	2435	75
604	20240118	103900	248726930	2435	2435	2435	2435	68
605	20240118	103800	248561350	2435	2440	2440	2435	1238
606	20240118	103700	245546745	2440	2440	2440	2440	2001
607	20240118	103600	240664305	2440	2440	2440	2440	1
608	20240118	103500	240661865	2440	2440	2440	2440	10
609	20240118	103400	240637465	2440	2440	2440	2435	506
610	20240118	103300	239404825	2435	2435	2435	2435	16
611	20240118	103200	239365865	2435	2435	2435	2435	1646
612	20240118	103100	235357855	2430	2430	2430	2430	0
613	20240118	103000	235357855	2430	2435	2435	2430	2008
614	20240118	102900	230468385	2430	2435	2435	2430	36
615	20240118	102800	230380900	2435	2430	2435	2430	2154
616	20240118	102700	225136650	2435	2425	2435	2425	3691
617	20240118	102600	216166080	2425	2420	2425	2420	553
618	20240118	102500	214827815	2420	2420	2420	2420	0
619	20240118	102400	214827815	2420	2420	2420	2420	898
620	20240118	102300	212654655	2420	2420	2420	2420	1191
621	20240118	102200	209772435	2410	2410	2410	2410	0
622	20240118	102100	209772435	2410	2415	2415	2410	100
623	20240118	102000	209531410	2420	2405	2420	2405	1021
624	20240118	101900	207075590	2405	2410	2410	2405	1782
625	20240118	101800	202789435	2410	2410	2410	2410	161
626	20240118	101700	202401425	2410	2410	2410	2410	100
627	20240118	101600	202160425	2410	2410	2410	2410	100
628	20240118	101500	201919425	2410	2420	2420	2410	102
629	20240118	101400	201673580	2425	2425	2425	2425	2
630	20240118	101300	201668730	2405	2405	2405	2405	0
631	20240118	101200	201668730	2405	2410	2410	2405	640
632	20240118	101100	200127035	2425	2425	2425	2425	126
633	20240118	101000	199821485	2430	2420	2430	2420	1003
634	20240118	100900	197389065	2420	2415	2420	2415	2049
635	20240118	100800	192434245	2410	2410	2410	2410	101
636	20240118	100700	192190835	2415	2410	2415	2410	47
637	20240118	100600	192077500	2410	2410	2410	2410	120
638	20240118	100500	191788300	2410	2410	2410	2410	620
639	20240118	100400	190294100	2410	2410	2410	2410	684
640	20240118	100300	188645660	2410	2395	2410	2395	47
641	20240118	100200	188532615	2395	2395	2395	2395	0
642	20240118	100100	188532615	2395	2395	2395	2395	0
643	20240118	100000	188532615	2395	2410	2410	2395	2000
644	20240118	095900	183731475	2415	2415	2415	2415	519
645	20240118	095800	182478090	2415	2410	2415	2410	3005
646	20240118	095700	175222775	2410	2410	2410	2410	30
647	20240118	095600	175150475	2410	2405	2410	2405	4001
648	20240118	095500	165515455	2400	2405	2405	2400	113
649	20240118	095400	165244205	2405	2405	2405	2405	20
650	20240118	095300	165196105	2400	2400	2400	2400	0
651	20240118	095200	165196105	2400	2400	2400	2400	0
652	20240118	095100	165196105	2400	2400	2400	2400	10
653	20240118	095000	165172105	2400	2400	2400	2400	0
654	20240118	094900	165172105	2400	2400	2400	2400	10
655	20240118	094800	165148105	2400	2400	2400	2400	200
656	20240118	094700	164668105	2400	2400	2400	2400	20
657	20240118	094600	164620105	2400	2400	2400	2400	200
658	20240118	094500	164140105	2400	2405	2410	2400	725
659	20240118	094400	162396815	2405	2410	2410	2405	507
660	20240118	094300	161177445	2405	2410	2410	2400	848
661	20240118	094200	159138185	2405	2410	2410	2400	1318
662	20240118	094100	155972185	2410	2405	2410	2405	717
663	20240118	094000	154247300	2405	2400	2405	2400	9411
664	20240118	093900	131652750	2395	2395	2395	2395	5494
665	20240118	093800	118494620	2395	2390	2395	2390	19
666	20240118	093700	118449180	2390	2390	2390	2390	105
667	20240118	093600	118198230	2380	2390	2390	2380	60
668	20240118	093500	118055165	2390	2385	2390	2385	22
669	20240118	093400	118002640	2385	2390	2390	2385	27
670	20240118	093300	117938195	2390	2390	2390	2390	0
671	20240118	093200	117938195	2390	2390	2395	2380	809
672	20240118	093100	116002785	2380	2380	2380	2380	2316
673	20240118	093000	110490705	2385	2385	2385	2385	10001
674	20240118	092900	86638320	2395	2390	2395	2390	2021
675	20240118	092800	81807525	2390	2390	2390	2390	100
676	20240118	092700	81568525	2385	2385	2385	2385	1
677	20240118	092600	81566140	2385	2385	2385	2385	499
678	20240118	092500	80376025	2385	2385	2385	2385	0
679	20240118	092400	80376025	2385	2385	2385	2385	652
680	20240118	092300	78821005	2390	2390	2390	2390	42
681	20240118	092200	78720625	2390	2390	2390	2390	80
682	20240118	092100	78529425	2395	2395	2395	2395	0
683	20240118	092000	78529425	2395	2390	2395	2385	1349
684	20240118	091900	75311325	2395	2400	2400	2395	213
685	20240118	091800	74800690	2400	2400	2400	2400	254
686	20240118	091700	74191090	2405	2405	2405	2405	83
687	20240118	091600	73991475	2400	2400	2400	2400	1683
688	20240118	091500	69952275	2400	2395	2400	2395	1242
689	20240118	091400	66973985	2390	2390	2390	2380	551
690	20240118	091300	65660830	2390	2390	2390	2390	165
691	20240118	091200	65266480	2385	2385	2385	2385	2
692	20240118	091100	65261710	2390	2385	2390	2385	586
693	20240118	091000	63861875	2385	2385	2385	2385	2
694	20240118	090900	63857105	2380	2380	2380	2380	127
695	20240118	090800	63554845	2380	2390	2390	2380	74
696	20240118	090700	63378695	2390	2380	2390	2380	79
697	20240118	090600	63190465	2380	2390	2390	2380	13367
698	20240118	090500	31290145	2390	2385	2390	2385	739
699	20240118	090400	29524405	2385	2375	2385	2375	1780
700	20240118	090300	25283760	2380	2385	2385	2380	246
701	20240118	090200	24698060	2385	2390	2390	2385	56
702	20240118	090100	24564250	2380	2385	2390	2380	616
703	20240118	090000	23097095	2380	2360	2380	2360	9777