KissMeData/246720/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205200	289791080	5860	5860	5860	5860	68
3	20240118	205100	289791080	5860	5860	5860	5860	0
4	20240118	205000	289791080	5860	5860	5860	5860	0
5	20240118	204900	289791080	5860	5860	5860	5860	0
6	20240118	204800	289791080	5860	5860	5860	5860	0
7	20240118	204700	289791080	5860	5860	5860	5860	0
8	20240118	204600	289791080	5860	5860	5860	5860	0
9	20240118	204500	289791080	5860	5860	5860	5860	0
10	20240118	204400	289791080	5860	5860	5860	5860	0
11	20240118	204300	289791080	5860	5860	5860	5860	0
12	20240118	204200	289791080	5860	5860	5860	5860	0
13	20240118	204100	289791080	5860	5860	5860	5860	0
14	20240118	204000	289791080	5860	5860	5860	5860	0
15	20240118	203900	289791080	5860	5860	5860	5860	0
16	20240118	203800	289791080	5860	5860	5860	5860	0
17	20240118	203700	289791080	5860	5860	5860	5860	0
18	20240118	203600	289791080	5860	5860	5860	5860	0
19	20240118	203500	289791080	5860	5860	5860	5860	0
20	20240118	203400	289791080	5860	5860	5860	5860	0
21	20240118	203300	289791080	5860	5860	5860	5860	0
22	20240118	203200	289791080	5860	5860	5860	5860	0
23	20240118	203100	289791080	5860	5860	5860	5860	0
24	20240118	203000	289791080	5860	5860	5860	5860	0
25	20240118	202900	289791080	5860	5860	5860	5860	0
26	20240118	202800	289791080	5860	5860	5860	5860	0
27	20240118	202700	289791080	5860	5860	5860	5860	0
28	20240118	202600	289791080	5860	5860	5860	5860	0
29	20240118	202500	289791080	5860	5860	5860	5860	0
30	20240118	202400	289791080	5860	5860	5860	5860	0
31	20240118	202300	289791080	5860	5860	5860	5860	0
32	20240118	202200	289791080	5860	5860	5860	5860	68
33	20240118	202100	289791080	5860	5860	5860	5860	0
34	20240118	202000	289791080	5860	5860	5860	5860	0
35	20240118	201900	289791080	5860	5860	5860	5860	0
36	20240118	201800	289791080	5860	5860	5860	5860	0
37	20240118	201700	289791080	5860	5860	5860	5860	0
38	20240118	201600	289791080	5860	5860	5860	5860	0
39	20240118	201500	289791080	5860	5860	5860	5860	0
40	20240118	201400	289791080	5860	5860	5860	5860	0
41	20240118	201300	289791080	5860	5860	5860	5860	0
42	20240118	201200	289791080	5860	5860	5860	5860	0
43	20240118	201100	289791080	5860	5860	5860	5860	0
44	20240118	201000	289791080	5860	5860	5860	5860	0
45	20240118	200900	289791080	5860	5860	5860	5860	0
46	20240118	200800	289791080	5860	5860	5860	5860	0
47	20240118	200700	289791080	5860	5860	5860	5860	0
48	20240118	200600	289791080	5860	5860	5860	5860	0
49	20240118	200500	289791080	5860	5860	5860	5860	0
50	20240118	200400	289791080	5860	5860	5860	5860	0
51	20240118	200300	289791080	5860	5860	5860	5860	0
52	20240118	200200	289791080	5860	5860	5860	5860	0
53	20240118	200100	289791080	5860	5860	5860	5860	0
54	20240118	200000	289791080	5860	5860	5860	5860	0
55	20240118	195900	289791080	5860	5860	5860	5860	0
56	20240118	195800	289791080	5860	5860	5860	5860	0
57	20240118	195700	289791080	5860	5860	5860	5860	0
58	20240118	195600	289791080	5860	5860	5860	5860	0
59	20240118	195500	289791080	5860	5860	5860	5860	0
60	20240118	195400	289791080	5860	5860	5860	5860	0
61	20240118	195300	289791080	5860	5860	5860	5860	0
62	20240118	195200	289791080	5860	5860	5860	5860	68
63	20240118	195100	289791080	5860	5860	5860	5860	0
64	20240118	195000	289791080	5860	5860	5860	5860	0
65	20240118	194900	289791080	5860	5860	5860	5860	0
66	20240118	194800	289791080	5860	5860	5860	5860	0
67	20240118	194700	289791080	5860	5860	5860	5860	0
68	20240118	194600	289791080	5860	5860	5860	5860	0
69	20240118	194500	289791080	5860	5860	5860	5860	0
70	20240118	194400	289791080	5860	5860	5860	5860	0
71	20240118	194300	289791080	5860	5860	5860	5860	0
72	20240118	194200	289791080	5860	5860	5860	5860	0
73	20240118	194100	289791080	5860	5860	5860	5860	0
74	20240118	194000	289791080	5860	5860	5860	5860	0
75	20240118	193900	289791080	5860	5860	5860	5860	0
76	20240118	193800	289791080	5860	5860	5860	5860	0
77	20240118	193700	289791080	5860	5860	5860	5860	0
78	20240118	193600	289791080	5860	5860	5860	5860	0
79	20240118	193500	289791080	5860	5860	5860	5860	0
80	20240118	193400	289791080	5860	5860	5860	5860	0
81	20240118	193300	289791080	5860	5860	5860	5860	0
82	20240118	193200	289791080	5860	5860	5860	5860	0
83	20240118	193100	289791080	5860	5860	5860	5860	0
84	20240118	193000	289791080	5860	5860	5860	5860	0
85	20240118	192900	289791080	5860	5860	5860	5860	0
86	20240118	192800	289791080	5860	5860	5860	5860	0
87	20240118	192700	289791080	5860	5860	5860	5860	0
88	20240118	192600	289791080	5860	5860	5860	5860	0
89	20240118	192500	289791080	5860	5860	5860	5860	0
90	20240118	192400	289791080	5860	5860	5860	5860	0
91	20240118	192300	289791080	5860	5860	5860	5860	0
92	20240118	192200	289791080	5860	5860	5860	5860	68
93	20240118	192100	289791080	5860	5860	5860	5860	0
94	20240118	192000	289791080	5860	5860	5860	5860	0
95	20240118	191900	289791080	5860	5860	5860	5860	0
96	20240118	191800	289791080	5860	5860	5860	5860	0
97	20240118	191700	289791080	5860	5860	5860	5860	0
98	20240118	191600	289791080	5860	5860	5860	5860	0
99	20240118	191500	289791080	5860	5860	5860	5860	0
100	20240118	191400	289791080	5860	5860	5860	5860	0
101	20240118	191300	289791080	5860	5860	5860	5860	0
102	20240118	191200	289791080	5860	5860	5860	5860	0
103	20240118	191100	289791080	5860	5860	5860	5860	0
104	20240118	191000	289791080	5860	5860	5860	5860	0
105	20240118	190900	289791080	5860	5860	5860	5860	0
106	20240118	190800	289791080	5860	5860	5860	5860	0
107	20240118	190700	289791080	5860	5860	5860	5860	0
108	20240118	190600	289791080	5860	5860	5860	5860	0
109	20240118	190500	289791080	5860	5860	5860	5860	0
110	20240118	190400	289791080	5860	5860	5860	5860	0
111	20240118	190300	289791080	5860	5860	5860	5860	0
112	20240118	190200	289791080	5860	5860	5860	5860	0
113	20240118	190100	289791080	5860	5860	5860	5860	0
114	20240118	190000	289791080	5860	5860	5860	5860	0
115	20240118	185900	289791080	5860	5860	5860	5860	0
116	20240118	185800	289791080	5860	5860	5860	5860	0
117	20240118	185700	289791080	5860	5860	5860	5860	0
118	20240118	185600	289791080	5860	5860	5860	5860	0
119	20240118	185500	289791080	5860	5860	5860	5860	0
120	20240118	185400	289791080	5860	5860	5860	5860	0
121	20240118	185300	289791080	5860	5860	5860	5860	0
122	20240118	185200	289791080	5860	5860	5860	5860	68
123	20240118	185100	289791080	5860	5860	5860	5860	0
124	20240118	185000	289791080	5860	5860	5860	5860	0
125	20240118	184900	289791080	5860	5860	5860	5860	0
126	20240118	184800	289791080	5860	5860	5860	5860	0
127	20240118	184700	289791080	5860	5860	5860	5860	0
128	20240118	184600	289791080	5860	5860	5860	5860	0
129	20240118	184500	289791080	5860	5860	5860	5860	0
130	20240118	184400	289791080	5860	5860	5860	5860	0
131	20240118	184300	289791080	5860	5860	5860	5860	0
132	20240118	184200	289791080	5860	5860	5860	5860	0
133	20240118	184100	289791080	5860	5860	5860	5860	0
134	20240118	184000	289791080	5860	5860	5860	5860	0
135	20240118	183900	289791080	5860	5860	5860	5860	0
136	20240118	183800	289791080	5860	5860	5860	5860	0
137	20240118	183700	289791080	5860	5860	5860	5860	0
138	20240118	183600	289791080	5860	5860	5860	5860	0
139	20240118	183500	289791080	5860	5860	5860	5860	0
140	20240118	183400	289791080	5860	5860	5860	5860	0
141	20240118	183300	289791080	5860	5860	5860	5860	0
142	20240118	183200	289791080	5860	5860	5860	5860	0
143	20240118	183100	289791080	5860	5860	5860	5860	0
144	20240118	183000	289791080	5860	5860	5860	5860	0
145	20240118	182900	289791080	5860	5860	5860	5860	0
146	20240118	182800	289791080	5860	5860	5860	5860	0
147	20240118	182700	289791080	5860	5860	5860	5860	0
148	20240118	182600	289791080	5860	5860	5860	5860	0
149	20240118	182500	289791080	5860	5860	5860	5860	0
150	20240118	182400	289791080	5860	5860	5860	5860	0
151	20240118	182300	289791080	5860	5860	5860	5860	0
152	20240118	182200	289791080	5860	5860	5860	5860	68
153	20240118	182100	289791080	5860	5860	5860	5860	0
154	20240118	182000	289791080	5860	5860	5860	5860	0
155	20240118	181900	289791080	5860	5860	5860	5860	0
156	20240118	181800	289791080	5860	5860	5860	5860	0
157	20240118	181700	289791080	5860	5860	5860	5860	0
158	20240118	181600	289791080	5860	5860	5860	5860	0
159	20240118	181500	289791080	5860	5860	5860	5860	0
160	20240118	181400	289791080	5860	5860	5860	5860	0
161	20240118	181300	289791080	5860	5860	5860	5860	0
162	20240118	181200	289791080	5860	5860	5860	5860	0
163	20240118	181100	289791080	5860	5860	5860	5860	0
164	20240118	181000	289791080	5860	5860	5860	5860	0
165	20240118	180900	289791080	5860	5860	5860	5860	0
166	20240118	180800	289791080	5860	5860	5860	5860	0
167	20240118	180700	289791080	5860	5860	5860	5860	0
168	20240118	180600	289791080	5860	5860	5860	5860	0
169	20240118	180500	289791080	5860	5860	5860	5860	0
170	20240118	180400	289791080	5860	5860	5860	5860	0
171	20240118	180300	289791080	5860	5860	5860	5860	0
172	20240118	180200	289791080	5860	5860	5860	5860	0
173	20240118	180100	289791080	5860	5860	5860	5860	0
174	20240118	180000	289791080	5860	5860	5860	5860	0
175	20240118	175900	289791080	5860	5860	5860	5860	0
176	20240118	175800	289791080	5860	5860	5860	5860	0
177	20240118	175700	289791080	5860	5860	5860	5860	0
178	20240118	175600	289791080	5860	5860	5860	5860	0
179	20240118	175500	289791080	5860	5860	5860	5860	0
180	20240118	175400	289791080	5860	5860	5860	5860	0
181	20240118	175300	289791080	5860	5860	5860	5860	0
182	20240118	175200	289791080	5860	5860	5860	5860	68
183	20240118	175100	289791080	5860	5860	5860	5860	0
184	20240118	175000	289791080	5860	5860	5860	5860	0
185	20240118	174900	289791080	5860	5860	5860	5860	0
186	20240118	174800	289791080	5860	5860	5860	5860	0
187	20240118	174700	289791080	5860	5860	5860	5860	0
188	20240118	174600	289791080	5860	5860	5860	5860	0
189	20240118	174500	289791080	5860	5860	5860	5860	0
190	20240118	174400	289791080	5860	5860	5860	5860	0
191	20240118	174300	289791080	5860	5860	5860	5860	0
192	20240118	174200	289791080	5860	5860	5860	5860	0
193	20240118	174100	289791080	5860	5860	5860	5860	0
194	20240118	174000	289791080	5860	5860	5860	5860	0
195	20240118	173900	289791080	5860	5860	5860	5860	0
196	20240118	173800	289791080	5860	5860	5860	5860	0
197	20240118	173700	289791080	5860	5860	5860	5860	0
198	20240118	173600	289791080	5860	5860	5860	5860	0
199	20240118	173500	289791080	5860	5860	5860	5860	0
200	20240118	173400	289791080	5860	5860	5860	5860	0
201	20240118	173300	289791080	5860	5860	5860	5860	0
202	20240118	173200	289791080	5860	5860	5860	5860	0
203	20240118	173100	289791080	5860	5860	5860	5860	0
204	20240118	173000	289791080	5860	5860	5860	5860	0
205	20240118	172900	289791080	5860	5860	5860	5860	0
206	20240118	172800	289791080	5860	5860	5860	5860	0
207	20240118	172700	289791080	5860	5860	5860	5860	0
208	20240118	172600	289791080	5860	5860	5860	5860	0
209	20240118	172500	289791080	5860	5860	5860	5860	0
210	20240118	172400	289791080	5860	5860	5860	5860	0
211	20240118	172300	289791080	5860	5860	5860	5860	0
212	20240118	172200	289791080	5860	5860	5860	5860	68
213	20240118	172100	289791080	5860	5860	5860	5860	0
214	20240118	172000	289791080	5860	5860	5860	5860	0
215	20240118	171900	289791080	5860	5860	5860	5860	0
216	20240118	171800	289791080	5860	5860	5860	5860	0
217	20240118	171700	289791080	5860	5860	5860	5860	0
218	20240118	171600	289791080	5860	5860	5860	5860	0
219	20240118	171500	289791080	5860	5860	5860	5860	0
220	20240118	171400	289791080	5860	5860	5860	5860	0
221	20240118	171300	289791080	5860	5860	5860	5860	0
222	20240118	171200	289791080	5860	5860	5860	5860	0
223	20240118	171100	289791080	5860	5860	5860	5860	0
224	20240118	171000	289791080	5860	5860	5860	5860	0
225	20240118	170900	289791080	5860	5860	5860	5860	0
226	20240118	170800	289791080	5860	5860	5860	5860	0
227	20240118	170700	289791080	5860	5860	5860	5860	0
228	20240118	170600	289791080	5860	5860	5860	5860	0
229	20240118	170500	289791080	5860	5860	5860	5860	0
230	20240118	170400	289791080	5860	5860	5860	5860	0
231	20240118	170300	289791080	5860	5860	5860	5860	0
232	20240118	170200	289791080	5860	5860	5860	5860	0
233	20240118	170100	289791080	5860	5860	5860	5860	0
234	20240118	170000	289791080	5860	5860	5860	5860	0
235	20240118	165900	289791080	5860	5860	5860	5860	0
236	20240118	165800	289791080	5860	5860	5860	5860	0
237	20240118	165700	289791080	5860	5860	5860	5860	0
238	20240118	165600	289791080	5860	5860	5860	5860	0
239	20240118	165500	289791080	5860	5860	5860	5860	0
240	20240118	165400	289791080	5860	5860	5860	5860	0
241	20240118	165300	289791080	5860	5860	5860	5860	0
242	20240118	165200	289791080	5860	5860	5860	5860	68
243	20240118	165100	289791080	5860	5860	5860	5860	0
244	20240118	165000	289791080	5860	5860	5860	5860	0
245	20240118	164900	289791080	5860	5860	5860	5860	0
246	20240118	164800	289791080	5860	5860	5860	5860	0
247	20240118	164700	289791080	5860	5860	5860	5860	0
248	20240118	164600	289791080	5860	5860	5860	5860	0
249	20240118	164500	289791080	5860	5860	5860	5860	0
250	20240118	164400	289791080	5860	5860	5860	5860	0
251	20240118	164300	289791080	5860	5860	5860	5860	0
252	20240118	164200	289791080	5860	5860	5860	5860	0
253	20240118	164100	289791080	5860	5860	5860	5860	0
254	20240118	164000	289791080	5860	5860	5860	5860	0
255	20240118	163900	289791080	5860	5860	5860	5860	0
256	20240118	163800	289791080	5860	5860	5860	5860	0
257	20240118	163700	289791080	5860	5860	5860	5860	0
258	20240118	163600	289791080	5860	5860	5860	5860	0
259	20240118	163500	289791080	5860	5860	5860	5860	0
260	20240118	163400	289791080	5860	5860	5860	5860	0
261	20240118	163300	289791080	5860	5860	5860	5860	0
262	20240118	163200	289791080	5860	5860	5860	5860	0
263	20240118	163100	289791080	5860	5860	5860	5860	0
264	20240118	163000	289791080	5860	5860	5860	5860	0
265	20240118	162900	289791080	5860	5860	5860	5860	0
266	20240118	162800	289791080	5860	5860	5860	5860	0
267	20240118	162700	289791080	5860	5860	5860	5860	0
268	20240118	162600	289791080	5860	5860	5860	5860	0
269	20240118	162500	289791080	5860	5860	5860	5860	0
270	20240118	162400	289791080	5860	5860	5860	5860	0
271	20240118	162300	289791080	5860	5860	5860	5860	0
272	20240118	162200	289791080	5860	5860	5860	5860	68
273	20240118	162100	289791080	5860	5860	5860	5860	0
274	20240118	162000	289791080	5860	5860	5860	5860	0
275	20240118	161900	289791080	5860	5860	5860	5860	0
276	20240118	161800	289791080	5860	5860	5860	5860	0
277	20240118	161700	289791080	5860	5860	5860	5860	0
278	20240118	161600	289791080	5860	5860	5860	5860	0
279	20240118	161500	289791080	5860	5860	5860	5860	0
280	20240118	161400	289791080	5860	5860	5860	5860	0
281	20240118	161300	289791080	5860	5860	5860	5860	0
282	20240118	161200	289791080	5860	5860	5860	5860	0
283	20240118	161100	289791080	5860	5860	5860	5860	0
284	20240118	161000	289791080	5860	5860	5860	5860	0
285	20240118	160900	289791080	5860	5860	5860	5860	0
286	20240118	160800	289791080	5860	5860	5860	5860	0
287	20240118	160700	289791080	5860	5860	5860	5860	0
288	20240118	160600	289791080	5860	5860	5860	5860	0
289	20240118	160500	289791080	5860	5860	5860	5860	0
290	20240118	160400	289791080	5860	5860	5860	5860	0
291	20240118	160300	289791080	5860	5860	5860	5860	0
292	20240118	160200	289791080	5860	5860	5860	5860	0
293	20240118	160100	289791080	5860	5860	5860	5860	0
294	20240118	160000	289791080	5860	5860	5860	5860	0
295	20240118	155900	289791080	5860	5860	5860	5860	0
296	20240118	155800	289791080	5860	5860	5860	5860	0
297	20240118	155700	289791080	5860	5860	5860	5860	0
298	20240118	155600	289791080	5860	5860	5860	5860	0
299	20240118	155500	289791080	5860	5860	5860	5860	0
300	20240118	155400	289791080	5860	5860	5860	5860	0
301	20240118	155300	289791080	5860	5860	5860	5860	0
302	20240118	155200	289791080	5860	5860	5860	5860	68
303	20240118	155100	289791080	5860	5860	5860	5860	0
304	20240118	155000	289791080	5860	5860	5860	5860	0
305	20240118	154900	289791080	5860	5860	5860	5860	0
306	20240118	154800	289791080	5860	5860	5860	5860	0
307	20240118	154700	289791080	5860	5860	5860	5860	0
308	20240118	154600	289791080	5860	5860	5860	5860	0
309	20240118	154500	289791080	5860	5860	5860	5860	0
310	20240118	154400	289791080	5860	5860	5860	5860	0
311	20240118	154300	289791080	5860	5860	5860	5860	0
312	20240118	154200	289791080	5860	5860	5860	5860	0
313	20240118	154100	289791080	5860	5860	5860	5860	0
314	20240118	154000	289791080	5860	5860	5860	5860	0
315	20240118	153900	289791080	5860	5860	5860	5860	0
316	20240118	153800	289791080	5860	5860	5860	5860	0
317	20240118	153700	289791080	5860	5860	5860	5860	0
318	20240118	153600	289791080	5860	5860	5860	5860	0
319	20240118	153500	289791080	5860	5860	5860	5860	0
320	20240118	153400	289791080	5860	5860	5860	5860	0
321	20240118	153300	289791080	5860	5860	5860	5860	0
322	20240118	153200	289791080	5860	5860	5860	5860	0
323	20240118	153100	289791080	5860	5860	5860	5860	0
324	20240118	153000	289791080	5860	5860	5860	5860	68
325	20240118	152900	289392600	5870	5870	5870	5870	0
326	20240118	152800	289392600	5870	5870	5870	5870	0
327	20240118	152700	289392600	5870	5870	5870	5870	0
328	20240118	152600	289392600	5870	5870	5870	5870	0
329	20240118	152500	289392600	5870	5870	5870	5870	0
330	20240118	152400	289392600	5870	5870	5870	5870	0
331	20240118	152300	289392600	5870	5870	5870	5870	0
332	20240118	152200	289392600	5870	5870	5870	5870	0
333	20240118	152100	289392600	5870	5870	5870	5870	0
334	20240118	152000	289392600	5870	5870	5870	5870	0
335	20240118	151900	289392600	5870	5780	5870	5780	72
336	20240118	151800	288972970	5770	5770	5770	5770	40
337	20240118	151700	288742170	5760	5820	5820	5740	341
338	20240118	151600	286773760	5820	5820	5820	5820	18
339	20240118	151500	286669000	5850	5850	5850	5830	126
340	20240118	151400	285932310	5850	5850	5850	5850	5
341	20240118	151300	285903060	5870	5870	5870	5870	0
342	20240118	151200	285903060	5870	5870	5870	5870	0
343	20240118	151100	285903060	5870	5830	5870	5830	2500
344	20240118	151000	271236610	5840	5840	5840	5840	11
345	20240118	150900	271172370	5840	5840	5840	5840	0
346	20240118	150800	271172370	5840	5840	5840	5840	3
347	20240118	150700	271154850	5840	5840	5840	5840	1
348	20240118	150600	271149010	5840	5830	5840	5830	15
349	20240118	150500	271061550	5810	5810	5810	5810	2
350	20240118	150400	271049930	5810	5810	5810	5810	2
351	20240118	150300	271038310	5820	5810	5830	5810	325
352	20240118	150200	269145410	5800	5800	5800	5800	10
353	20240118	150100	269087410	5830	5830	5830	5830	0
354	20240118	150000	269087410	5830	5770	5830	5770	1500
355	20240118	145900	260366870	5780	5760	5780	5760	500
356	20240118	145800	257476930	5750	5730	5750	5730	176
357	20240118	145700	256464960	5730	5730	5730	5730	0
358	20240118	145600	256464960	5730	5740	5740	5730	95
359	20240118	145500	255919730	5760	5740	5760	5720	973
360	20240118	145400	250350080	5740	5740	5740	5740	0
361	20240118	145300	250350080	5740	5740	5740	5740	0
362	20240118	145200	250350080	5740	5740	5740	5740	0
363	20240118	145100	250350080	5740	5740	5740	5740	0
364	20240118	145000	250350080	5740	5740	5740	5740	0
365	20240118	144900	250350080	5740	5770	5770	5720	669
366	20240118	144800	246502940	5770	5780	5780	5770	743
367	20240118	144700	242215820	5770	5780	5780	5770	15
368	20240118	144600	242129170	5780	5780	5780	5780	0
369	20240118	144500	242129170	5780	5780	5780	5780	1
370	20240118	144400	242123390	5770	5770	5770	5770	0
371	20240118	144300	242123390	5770	5770	5770	5770	0
372	20240118	144200	242123390	5770	5770	5770	5770	2
373	20240118	144100	242111850	5760	5760	5760	5760	0
374	20240118	144000	242111850	5760	5760	5760	5760	4
375	20240118	143900	242088810	5740	5740	5740	5740	0
376	20240118	143800	242088810	5740	5750	5750	5740	81
377	20240118	143700	241623120	5750	5740	5750	5730	21
378	20240118	143600	241502590	5740	5740	5740	5740	1
379	20240118	143500	241496850	5750	5750	5750	5750	0
380	20240118	143400	241496850	5750	5750	5750	5750	0
381	20240118	143300	241496850	5750	5750	5750	5750	1
382	20240118	143200	241491100	5750	5750	5750	5750	0
383	20240118	143100	241491100	5750	5750	5750	5750	2
384	20240118	143000	241479600	5720	5720	5720	5720	0
385	20240118	142900	241479600	5720	5720	5720	5720	0
386	20240118	142800	241479600	5720	5720	5720	5720	1087
387	20240118	142700	235261960	5720	5770	5770	5720	3134
388	20240118	142600	217311740	5780	5780	5780	5780	0
389	20240118	142500	217311740	5780	5780	5780	5780	0
390	20240118	142400	217311740	5780	5780	5780	5780	1
391	20240118	142300	217305960	5780	5780	5780	5780	3
392	20240118	142200	217288620	5780	5780	5780	5780	1
393	20240118	142100	217282840	5770	5770	5770	5770	0
394	20240118	142000	217282840	5770	5760	5770	5760	9
395	20240118	141900	217230990	5750	5750	5750	5750	6
396	20240118	141800	217196490	5750	5750	5750	5750	17
397	20240118	141700	217098740	5750	5750	5750	5750	27
398	20240118	141600	216943490	5760	5760	5760	5760	1
399	20240118	141500	216937730	5750	5750	5750	5750	23
400	20240118	141400	216805480	5760	5760	5760	5760	0
401	20240118	141300	216805480	5760	5760	5760	5760	0
402	20240118	141200	216805480	5760	5760	5760	5760	11
403	20240118	141100	216742120	5760	5760	5760	5760	0
404	20240118	141000	216742120	5760	5760	5760	5760	0
405	20240118	140900	216742120	5760	5760	5760	5760	1
406	20240118	140800	216736360	5750	5760	5760	5750	130
407	20240118	140700	215987630	5760	5750	5760	5750	18
408	20240118	140600	215884030	5740	5750	5750	5740	1087
409	20240118	140500	209644320	5780	5780	5780	5780	0
410	20240118	140400	209644320	5780	5750	5780	5750	31
411	20240118	140300	209465840	5760	5750	5760	5750	4
412	20240118	140200	209442830	5750	5750	5750	5750	5
413	20240118	140100	209414080	5750	5750	5750	5750	0
414	20240118	140000	209414080	5750	5750	5750	5750	2
415	20240118	135900	209402580	5760	5740	5760	5730	96
416	20240118	135800	208851160	5730	5740	5740	5730	103
417	20240118	135700	208260670	5730	5730	5730	5730	4
418	20240118	135600	208237750	5740	5730	5740	5730	50
419	20240118	135500	207950820	5740	5740	5740	5740	89
420	20240118	135400	207439960	5720	5730	5730	5720	30
421	20240118	135300	207268090	5710	5720	5720	5710	168
422	20240118	135200	206307160	5740	5740	5740	5740	23
423	20240118	135100	206175140	5720	5720	5720	5720	15
424	20240118	135000	206089340	5710	5740	5740	5710	2659
425	20240118	134900	190833530	5760	5760	5760	5760	10
426	20240118	134800	190775930	5740	5760	5770	5740	492
427	20240118	134700	187946140	5770	5760	5770	5760	12
428	20240118	134600	187877000	5750	5750	5750	5750	319
429	20240118	134500	186042750	5740	5750	5750	5740	22
430	20240118	134400	185916270	5760	5760	5760	5740	73
431	20240118	134300	185496450	5740	5750	5750	5740	1057
432	20240118	134200	179418980	5750	5760	5760	5750	109
433	20240118	134100	178791230	5750	5760	5760	5750	2443
434	20240118	134000	164721500	5760	5770	5770	5760	164
435	20240118	133900	163775300	5770	5770	5770	5770	20
436	20240118	133800	163659900	5780	5780	5780	5780	428
437	20240118	133700	161186060	5770	5770	5780	5770	12
438	20240118	133600	161116810	5770	5770	5770	5770	3
439	20240118	133500	161099500	5780	5780	5780	5760	3319
440	20240118	133400	141920680	5780	5810	5810	5780	5087
441	20240118	133300	112428460	5810	5810	5810	5810	0
442	20240118	133200	112428460	5810	5810	5810	5800	23
443	20240118	133100	112294850	5820	5820	5820	5820	0
444	20240118	133000	112294850	5820	5820	5820	5820	1
445	20240118	132900	112289030	5800	5820	5820	5800	313
446	20240118	132800	110469580	5820	5820	5820	5820	92
447	20240118	132700	109934140	5820	5820	5830	5810	156
448	20240118	132600	109026250	5810	5820	5820	5810	6
449	20240118	132500	108991380	5810	5810	5810	5810	20
450	20240118	132400	108875180	5830	5830	5830	5830	0
451	20240118	132300	108875180	5830	5830	5840	5800	882
452	20240118	132200	103734550	5840	5840	5840	5840	0
453	20240118	132100	103734550	5840	5840	5840	5840	0
454	20240118	132000	103734550	5840	5840	5840	5840	0
455	20240118	131900	103734550	5840	5840	5840	5840	0
456	20240118	131800	103734550	5840	5840	5840	5840	0
457	20240118	131700	103734550	5840	5840	5840	5840	1
458	20240118	131600	103728710	5800	5810	5810	5800	22
459	20240118	131500	103600940	5850	5850	5850	5850	1
460	20240118	131400	103595090	5810	5820	5830	5810	663
461	20240118	131300	99730460	5830	5830	5830	5830	2
462	20240118	131200	99718800	5810	5830	5830	5810	67
463	20240118	131100	99328800	5850	5850	5850	5850	0
464	20240118	131000	99328800	5850	5850	5850	5850	0
465	20240118	130900	99328800	5850	5850	5850	5850	0
466	20240118	130800	99328800	5850	5850	5850	5850	0
467	20240118	130700	99328800	5850	5850	5850	5850	0
468	20240118	130600	99328800	5850	5850	5850	5850	0
469	20240118	130500	99328800	5850	5850	5850	5850	1
470	20240118	130400	99322950	5840	5840	5840	5840	0
471	20240118	130300	99322950	5840	5840	5840	5840	1
472	20240118	130200	99317110	5820	5820	5820	5820	0
473	20240118	130100	99317110	5820	5820	5820	5820	47
474	20240118	130000	99043570	5850	5850	5850	5850	0
475	20240118	125900	99043570	5850	5850	5850	5850	0
476	20240118	125800	99043570	5850	5820	5850	5820	2
477	20240118	125700	99031900	5850	5850	5850	5850	0
478	20240118	125600	99031900	5850	5850	5850	5850	0
479	20240118	125500	99031900	5850	5850	5850	5850	1
480	20240118	125400	99026050	5810	5820	5850	5810	1685
481	20240118	125300	89235300	5830	5830	5830	5830	0
482	20240118	125200	89235300	5830	5830	5830	5830	1
483	20240118	125100	89229470	5820	5830	5830	5820	46
484	20240118	125000	88961330	5830	5830	5830	5820	113
485	20240118	124900	88302560	5830	5850	5850	5830	11
486	20240118	124800	88238330	5840	5840	5840	5840	0
487	20240118	124700	88238330	5840	5840	5840	5840	0
488	20240118	124600	88238330	5840	5840	5840	5840	0
489	20240118	124500	88238330	5840	5840	5840	5840	10
490	20240118	124400	88179930	5840	5840	5840	5840	0
491	20240118	124300	88179930	5840	5840	5840	5840	0
492	20240118	124200	88179930	5840	5840	5840	5840	0
493	20240118	124100	88179930	5840	5840	5840	5840	0
494	20240118	124000	88179930	5840	5840	5840	5840	2
495	20240118	123900	88168250	5850	5850	5850	5850	0
496	20240118	123800	88168250	5850	5850	5850	5850	0
497	20240118	123700	88168250	5850	5850	5850	5850	20
498	20240118	123600	88051250	5850	5850	5850	5850	0
499	20240118	123500	88051250	5850	5850	5850	5850	0
500	20240118	123400	88051250	5850	5850	5850	5850	1
501	20240118	123300	88045400	5830	5830	5830	5830	0
502	20240118	123200	88045400	5830	5830	5830	5830	0
503	20240118	123100	88045400	5830	5830	5830	5830	0
504	20240118	123000	88045400	5830	5830	5830	5830	0
505	20240118	122900	88045400	5830	5830	5830	5830	2
506	20240118	122800	88033740	5850	5850	5850	5850	0
507	20240118	122700	88033740	5850	5850	5850	5850	0
508	20240118	122600	88033740	5850	5820	5850	5810	1089
509	20240118	122500	81696540	5860	5860	5860	5860	7
510	20240118	122400	81655520	5860	5860	5860	5860	0
511	20240118	122300	81655520	5860	5860	5860	5860	0
512	20240118	122200	81655520	5860	5860	5860	5860	0
513	20240118	122100	81655520	5860	5850	5860	5840	56
514	20240118	122000	81327940	5850	5850	5850	5850	0
515	20240118	121900	81327940	5850	5850	5850	5850	0
516	20240118	121800	81327940	5850	5850	5850	5850	1
517	20240118	121700	81322090	5850	5850	5850	5850	0
518	20240118	121600	81322090	5850	5850	5850	5850	0
519	20240118	121500	81322090	5850	5850	5850	5850	0
520	20240118	121400	81322090	5850	5850	5850	5840	13
521	20240118	121300	81246060	5860	5860	5860	5860	0
522	20240118	121200	81246060	5860	5830	5860	5830	9
523	20240118	121100	81193440	5840	5840	5840	5840	30
524	20240118	121000	81018240	5840	5840	5840	5840	0
525	20240118	120900	81018240	5840	5840	5840	5840	0
526	20240118	120800	81018240	5840	5840	5840	5840	0
527	20240118	120700	81018240	5840	5840	5840	5840	0
528	20240118	120600	81018240	5840	5840	5840	5840	5
529	20240118	120500	80989040	5840	5810	5840	5800	1741
530	20240118	120400	70874950	5810	5810	5810	5810	0
531	20240118	120300	70874950	5810	5810	5810	5810	0
532	20240118	120200	70874950	5810	5810	5810	5810	0
533	20240118	120100	70874950	5810	5820	5820	5810	22
534	20240118	120000	70746930	5830	5830	5830	5830	0
535	20240118	115900	70746930	5830	5830	5830	5830	0
536	20240118	115800	70746930	5830	5830	5830	5830	3
537	20240118	115700	70729440	5830	5830	5830	5830	0
538	20240118	115600	70729440	5830	5840	5840	5830	14
539	20240118	115500	70647700	5860	5860	5860	5860	0
540	20240118	115400	70647700	5860	5860	5860	5860	0
541	20240118	115300	70647700	5860	5860	5860	5860	1
542	20240118	115200	70641840	5840	5840	5840	5840	0
543	20240118	115100	70641840	5840	5840	5840	5840	0
544	20240118	115000	70641840	5840	5840	5840	5840	0
545	20240118	114900	70641840	5840	5840	5840	5840	0
546	20240118	114800	70641840	5840	5840	5840	5840	0
547	20240118	114700	70641840	5840	5840	5840	5840	0
548	20240118	114600	70641840	5840	5840	5840	5840	4
549	20240118	114500	70618480	5850	5850	5850	5850	104
550	20240118	114400	70010080	5850	5840	5850	5840	56
551	20240118	114300	69682560	5850	5850	5850	5850	52
552	20240118	114200	69378360	5850	5850	5850	5850	33
553	20240118	114100	69185310	5850	5850	5850	5850	44
554	20240118	114000	68927910	5850	5860	5860	5850	65
555	20240118	113900	68547060	5870	5870	5870	5870	0
556	20240118	113800	68547060	5870	5870	5870	5870	1
557	20240118	113700	68541190	5810	5850	5850	5810	91
558	20240118	113600	68010480	5860	5860	5860	5860	0
559	20240118	113500	68010480	5860	5860	5860	5860	100
560	20240118	113400	67424480	5860	5860	5860	5860	1
561	20240118	113300	67418620	5810	5820	5820	5810	108
562	20240118	113200	66790730	5820	5850	5850	5810	613
563	20240118	113100	63221710	5870	5870	5870	5870	0
564	20240118	113000	63221710	5870	5870	5870	5870	0
565	20240118	112900	63221710	5870	5860	5870	5850	174
566	20240118	112800	62202570	5860	5860	5860	5860	2
567	20240118	112700	62190850	5860	5860	5860	5860	2
568	20240118	112600	62179130	5840	5850	5850	5840	217
569	20240118	112500	60909850	5850	5850	5850	5850	0
570	20240118	112400	60909850	5850	5850	5850	5850	0
571	20240118	112300	60909850	5850	5850	5850	5850	0
572	20240118	112200	60909850	5850	5850	5850	5850	0
573	20240118	112100	60909850	5850	5850	5850	5850	1
574	20240118	112000	60904000	5820	5820	5820	5820	0
575	20240118	111900	60904000	5820	5820	5820	5820	0
576	20240118	111800	60904000	5820	5820	5820	5820	0
577	20240118	111700	60904000	5820	5840	5840	5810	1902
578	20240118	111600	49832150	5840	5850	5860	5840	295
579	20240118	111500	48106280	5830	5830	5830	5830	0
580	20240118	111400	48106280	5830	5830	5830	5830	0
581	20240118	111300	48106280	5830	5840	5840	5830	64
582	20240118	111200	47732570	5840	5840	5840	5840	0
583	20240118	111100	47732570	5840	5840	5840	5840	0
584	20240118	111000	47732570	5840	5840	5840	5840	0
585	20240118	110900	47732570	5840	5840	5840	5840	0
586	20240118	110800	47732570	5840	5840	5840	5840	0
587	20240118	110700	47732570	5840	5840	5840	5840	6
588	20240118	110600	47697530	5830	5830	5830	5830	0
589	20240118	110500	47697530	5830	5840	5840	5830	38
590	20240118	110400	47475640	5840	5840	5840	5840	27
591	20240118	110300	47317960	5850	5850	5850	5850	0
592	20240118	110200	47317960	5850	5850	5850	5850	0
593	20240118	110100	47317960	5850	5850	5850	5850	1
594	20240118	110000	47312110	5850	5850	5850	5850	0
595	20240118	105900	47312110	5850	5850	5850	5840	14
596	20240118	105800	47230230	5840	5840	5840	5840	1
597	20240118	105700	47224390	5820	5820	5820	5820	0
598	20240118	105600	47224390	5820	5830	5850	5820	1262
599	20240118	105500	39871930	5840	5840	5840	5830	96
600	20240118	105400	39311320	5850	5850	5850	5850	0
601	20240118	105300	39311320	5850	5850	5850	5840	323
602	20240118	105200	37422030	5860	5860	5860	5860	2
603	20240118	105100	37410310	5860	5860	5860	5860	10
604	20240118	105000	37351710	5860	5860	5860	5860	0
605	20240118	104900	37351710	5860	5860	5860	5860	1
606	20240118	104800	37345850	5850	5860	5860	5850	23
607	20240118	104700	37211100	5860	5860	5860	5860	0
608	20240118	104600	37211100	5860	5860	5860	5860	1
609	20240118	104500	37205240	5850	5870	5870	5850	184
610	20240118	104400	36128820	5860	5860	5860	5860	0
611	20240118	104300	36128820	5860	5860	5860	5860	7
612	20240118	104200	36087800	5850	5860	5860	5850	12
613	20240118	104100	36017500	5860	5860	5860	5860	0
614	20240118	104000	36017500	5860	5860	5860	5860	0
615	20240118	103900	36017500	5860	5860	5860	5860	0
616	20240118	103800	36017500	5860	5860	5860	5860	10
617	20240118	103700	35958900	5870	5870	5870	5870	0
618	20240118	103600	35958900	5870	5870	5870	5870	0
619	20240118	103500	35958900	5870	5870	5870	5870	0
620	20240118	103400	35958900	5870	5870	5870	5870	1
621	20240118	103300	35953030	5860	5860	5860	5860	0
622	20240118	103200	35953030	5860	5870	5870	5860	105
623	20240118	103100	35336770	5910	5910	5910	5910	0
624	20240118	103000	35336770	5910	5910	5910	5910	0
625	20240118	102900	35336770	5910	5910	5910	5910	0
626	20240118	102800	35336770	5910	5910	5910	5910	0
627	20240118	102700	35336770	5910	5890	5910	5860	448
628	20240118	102600	32701960	5900	5900	5900	5900	13
629	20240118	102500	32625260	5900	5900	5900	5900	4
630	20240118	102400	32601660	5910	5920	5920	5910	59
631	20240118	102300	32252830	5920	5920	5920	5920	2
632	20240118	102200	32240990	5920	5900	5920	5900	1314
633	20240118	102100	24482270	5900	5900	5900	5900	0
634	20240118	102000	24482270	5900	5900	5900	5900	4
635	20240118	101900	24458670	5900	5900	5900	5900	0
636	20240118	101800	24458670	5900	5900	5900	5900	1
637	20240118	101700	24452770	5880	5880	5880	5880	0
638	20240118	101600	24452770	5880	5880	5880	5880	0
639	20240118	101500	24452770	5880	5880	5880	5880	0
640	20240118	101400	24452770	5880	5880	5880	5880	0
641	20240118	101300	24452770	5880	5880	5880	5880	0
642	20240118	101200	24452770	5880	5880	5880	5880	0
643	20240118	101100	24452770	5880	5890	5890	5880	50
644	20240118	101000	24158310	5870	5880	5880	5870	31
645	20240118	100900	23976050	5860	5860	5860	5860	0
646	20240118	100800	23976050	5860	5860	5860	5860	3
647	20240118	100700	23958470	5870	5870	5870	5870	0
648	20240118	100600	23958470	5870	5870	5870	5870	37
649	20240118	100500	23741280	5880	5880	5880	5880	0
650	20240118	100400	23741280	5880	5880	5880	5880	0
651	20240118	100300	23741280	5880	5880	5880	5880	0
652	20240118	100200	23741280	5880	5870	5880	5830	254
653	20240118	100100	22257000	5870	5870	5870	5870	0
654	20240118	100000	22257000	5870	5870	5870	5870	0
655	20240118	095900	22257000	5870	5870	5870	5870	0
656	20240118	095800	22257000	5870	5870	5870	5870	0
657	20240118	095700	22257000	5870	5870	5870	5870	0
658	20240118	095600	22257000	5870	5870	5870	5870	1
659	20240118	095500	22251130	5850	5850	5850	5850	0
660	20240118	095400	22251130	5850	5850	5850	5850	0
661	20240118	095300	22251130	5850	5850	5850	5850	0
662	20240118	095200	22251130	5850	5850	5850	5850	0
663	20240118	095100	22251130	5850	5850	5850	5850	0
664	20240118	095000	22251130	5850	5850	5850	5850	0
665	20240118	094900	22251130	5850	5850	5850	5850	0
666	20240118	094800	22251130	5850	5850	5850	5850	0
667	20240118	094700	22251130	5850	5850	5850	5850	3
668	20240118	094600	22233580	5830	5830	5830	5830	0
669	20240118	094500	22233580	5830	5830	5830	5830	164
670	20240118	094400	21277460	5860	5860	5860	5860	29
671	20240118	094300	21107520	5860	5860	5860	5860	0
672	20240118	094200	21107520	5860	5860	5860	5860	0
673	20240118	094100	21107520	5860	5860	5860	5860	0
674	20240118	094000	21107520	5860	5860	5860	5860	0
675	20240118	093900	21107520	5860	5860	5860	5860	0
676	20240118	093800	21107520	5860	5860	5860	5860	3
677	20240118	093700	21089940	5860	5860	5860	5860	1
678	20240118	093600	21084080	5820	5830	5830	5820	761
679	20240118	093500	16648060	5870	5870	5870	5870	50
680	20240118	093400	16354560	5870	5870	5870	5870	0
681	20240118	093300	16354560	5870	5870	5870	5870	1
682	20240118	093200	16348690	5830	5850	5850	5830	1067
683	20240118	093100	10107660	5880	5850	5880	5850	3
684	20240118	093000	10090080	5850	5850	5850	5850	4
685	20240118	092900	10066680	5880	5880	5880	5880	6
686	20240118	092800	10031400	5880	5880	5880	5880	0
687	20240118	092700	10031400	5880	5880	5880	5880	0
688	20240118	092600	10031400	5880	5880	5880	5880	3
689	20240118	092500	10013760	5880	5880	5880	5880	0
690	20240118	092400	10013760	5880	5880	5880	5880	7
691	20240118	092300	9972600	5880	5880	5880	5880	0
692	20240118	092200	9972600	5880	5880	5880	5880	20
693	20240118	092100	9855000	5880	5880	5880	5880	4
694	20240118	092000	9831480	5880	5880	5880	5880	0
695	20240118	091900	9831480	5880	5880	5880	5880	7
696	20240118	091800	9790320	5880	5880	5880	5880	1
697	20240118	091700	9784440	5880	5870	5880	5860	32
698	20240118	091600	9596540	5850	5850	5850	5850	19
699	20240118	091500	9485390	5890	5880	5890	5870	14
700	20240118	091400	9403070	5870	5850	5870	5850	20
701	20240118	091300	9285940	5860	5860	5860	5860	0
702	20240118	091200	9285940	5860	5860	5880	5860	14
703	20240118	091100	9203800	5850	5840	5850	5820	553
704	20240118	091000	5974720	5840	5840	5840	5840	0
705	20240118	090900	5974720	5840	5800	5840	5800	9
706	20240118	090800	5922420	5810	5810	5810	5810	0
707	20240118	090700	5922420	5810	5850	5850	5810	557
708	20240118	090600	2667610	5860	5860	5860	5860	0
709	20240118	090500	2667610	5860	5850	5860	5840	25
710	20240118	090400	2521350	5860	5860	5860	5860	50
711	20240118	090300	2228350	5890	5880	5890	5880	50
712	20240118	090200	1933900	5950	5950	5950	5950	0
713	20240118	090100	1933900	5950	5950	5950	5950	0
714	20240118	090000	1933900	5950	5850	5950	5850	330