KissMeData/238500/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205000	313854471	875	875	875	875	21222
3	20240118	204900	313854471	875	875	875	875	0
4	20240118	204800	313854471	875	875	875	875	0
5	20240118	204700	313854471	875	875	875	875	0
6	20240118	204600	313854471	875	875	875	875	0
7	20240118	204500	313854471	875	875	875	875	0
8	20240118	204400	313854471	875	875	875	875	0
9	20240118	204300	313854471	875	875	875	875	0
10	20240118	204200	313854471	875	875	875	875	0
11	20240118	204100	313854471	875	875	875	875	0
12	20240118	204000	313854471	875	875	875	875	0
13	20240118	203900	313854471	875	875	875	875	0
14	20240118	203800	313854471	875	875	875	875	0
15	20240118	203700	313854471	875	875	875	875	0
16	20240118	203600	313854471	875	875	875	875	0
17	20240118	203500	313854471	875	875	875	875	0
18	20240118	203400	313854471	875	875	875	875	0
19	20240118	203300	313854471	875	875	875	875	0
20	20240118	203200	313854471	875	875	875	875	0
21	20240118	203100	313854471	875	875	875	875	0
22	20240118	203000	313854471	875	875	875	875	0
23	20240118	202900	313854471	875	875	875	875	0
24	20240118	202800	313854471	875	875	875	875	0
25	20240118	202700	313854471	875	875	875	875	0
26	20240118	202600	313854471	875	875	875	875	0
27	20240118	202500	313854471	875	875	875	875	0
28	20240118	202400	313854471	875	875	875	875	0
29	20240118	202300	313854471	875	875	875	875	0
30	20240118	202200	313854471	875	875	875	875	0
31	20240118	202100	313854471	875	875	875	875	0
32	20240118	202000	313854471	875	875	875	875	21222
33	20240118	201900	313854471	875	875	875	875	0
34	20240118	201800	313854471	875	875	875	875	0
35	20240118	201700	313854471	875	875	875	875	0
36	20240118	201600	313854471	875	875	875	875	0
37	20240118	201500	313854471	875	875	875	875	0
38	20240118	201400	313854471	875	875	875	875	0
39	20240118	201300	313854471	875	875	875	875	0
40	20240118	201200	313854471	875	875	875	875	0
41	20240118	201100	313854471	875	875	875	875	0
42	20240118	201000	313854471	875	875	875	875	0
43	20240118	200900	313854471	875	875	875	875	0
44	20240118	200800	313854471	875	875	875	875	0
45	20240118	200700	313854471	875	875	875	875	0
46	20240118	200600	313854471	875	875	875	875	0
47	20240118	200500	313854471	875	875	875	875	0
48	20240118	200400	313854471	875	875	875	875	0
49	20240118	200300	313854471	875	875	875	875	0
50	20240118	200200	313854471	875	875	875	875	0
51	20240118	200100	313854471	875	875	875	875	0
52	20240118	200000	313854471	875	875	875	875	0
53	20240118	195900	313854471	875	875	875	875	0
54	20240118	195800	313854471	875	875	875	875	0
55	20240118	195700	313854471	875	875	875	875	0
56	20240118	195600	313854471	875	875	875	875	0
57	20240118	195500	313854471	875	875	875	875	0
58	20240118	195400	313854471	875	875	875	875	0
59	20240118	195300	313854471	875	875	875	875	0
60	20240118	195200	313854471	875	875	875	875	0
61	20240118	195100	313854471	875	875	875	875	0
62	20240118	195000	313854471	875	875	875	875	21222
63	20240118	194900	313854471	875	875	875	875	0
64	20240118	194800	313854471	875	875	875	875	0
65	20240118	194700	313854471	875	875	875	875	0
66	20240118	194600	313854471	875	875	875	875	0
67	20240118	194500	313854471	875	875	875	875	0
68	20240118	194400	313854471	875	875	875	875	0
69	20240118	194300	313854471	875	875	875	875	0
70	20240118	194200	313854471	875	875	875	875	0
71	20240118	194100	313854471	875	875	875	875	0
72	20240118	194000	313854471	875	875	875	875	0
73	20240118	193900	313854471	875	875	875	875	0
74	20240118	193800	313854471	875	875	875	875	0
75	20240118	193700	313854471	875	875	875	875	0
76	20240118	193600	313854471	875	875	875	875	0
77	20240118	193500	313854471	875	875	875	875	0
78	20240118	193400	313854471	875	875	875	875	0
79	20240118	193300	313854471	875	875	875	875	0
80	20240118	193200	313854471	875	875	875	875	0
81	20240118	193100	313854471	875	875	875	875	0
82	20240118	193000	313854471	875	875	875	875	0
83	20240118	192900	313854471	875	875	875	875	0
84	20240118	192800	313854471	875	875	875	875	0
85	20240118	192700	313854471	875	875	875	875	0
86	20240118	192600	313854471	875	875	875	875	0
87	20240118	192500	313854471	875	875	875	875	0
88	20240118	192400	313854471	875	875	875	875	0
89	20240118	192300	313854471	875	875	875	875	0
90	20240118	192200	313854471	875	875	875	875	0
91	20240118	192100	313854471	875	875	875	875	0
92	20240118	192000	313854471	875	875	875	875	21222
93	20240118	191900	313854471	875	875	875	875	0
94	20240118	191800	313854471	875	875	875	875	0
95	20240118	191700	313854471	875	875	875	875	0
96	20240118	191600	313854471	875	875	875	875	0
97	20240118	191500	313854471	875	875	875	875	0
98	20240118	191400	313854471	875	875	875	875	0
99	20240118	191300	313854471	875	875	875	875	0
100	20240118	191200	313854471	875	875	875	875	0
101	20240118	191100	313854471	875	875	875	875	0
102	20240118	191000	313854471	875	875	875	875	0
103	20240118	190900	313854471	875	875	875	875	0
104	20240118	190800	313854471	875	875	875	875	0
105	20240118	190700	313854471	875	875	875	875	0
106	20240118	190600	313854471	875	875	875	875	0
107	20240118	190500	313854471	875	875	875	875	0
108	20240118	190400	313854471	875	875	875	875	0
109	20240118	190300	313854471	875	875	875	875	0
110	20240118	190200	313854471	875	875	875	875	0
111	20240118	190100	313854471	875	875	875	875	0
112	20240118	190000	313854471	875	875	875	875	0
113	20240118	185900	313854471	875	875	875	875	0
114	20240118	185800	313854471	875	875	875	875	0
115	20240118	185700	313854471	875	875	875	875	0
116	20240118	185600	313854471	875	875	875	875	0
117	20240118	185500	313854471	875	875	875	875	0
118	20240118	185400	313854471	875	875	875	875	0
119	20240118	185300	313854471	875	875	875	875	0
120	20240118	185200	313854471	875	875	875	875	0
121	20240118	185100	313854471	875	875	875	875	0
122	20240118	185000	313854471	875	875	875	875	21222
123	20240118	184900	313854471	875	875	875	875	0
124	20240118	184800	313854471	875	875	875	875	0
125	20240118	184700	313854471	875	875	875	875	0
126	20240118	184600	313854471	875	875	875	875	0
127	20240118	184500	313854471	875	875	875	875	0
128	20240118	184400	313854471	875	875	875	875	0
129	20240118	184300	313854471	875	875	875	875	0
130	20240118	184200	313854471	875	875	875	875	0
131	20240118	184100	313854471	875	875	875	875	0
132	20240118	184000	313854471	875	875	875	875	0
133	20240118	183900	313854471	875	875	875	875	0
134	20240118	183800	313854471	875	875	875	875	0
135	20240118	183700	313854471	875	875	875	875	0
136	20240118	183600	313854471	875	875	875	875	0
137	20240118	183500	313854471	875	875	875	875	0
138	20240118	183400	313854471	875	875	875	875	0
139	20240118	183300	313854471	875	875	875	875	0
140	20240118	183200	313854471	875	875	875	875	0
141	20240118	183100	313854471	875	875	875	875	0
142	20240118	183000	313854471	875	875	875	875	0
143	20240118	182900	313854471	875	875	875	875	0
144	20240118	182800	313854471	875	875	875	875	0
145	20240118	182700	313854471	875	875	875	875	0
146	20240118	182600	313854471	875	875	875	875	0
147	20240118	182500	313854471	875	875	875	875	0
148	20240118	182400	313854471	875	875	875	875	0
149	20240118	182300	313854471	875	875	875	875	0
150	20240118	182200	313854471	875	875	875	875	0
151	20240118	182100	313854471	875	875	875	875	0
152	20240118	182000	313854471	875	875	875	875	21222
153	20240118	181900	313854471	875	875	875	875	0
154	20240118	181800	313854471	875	875	875	875	0
155	20240118	181700	313854471	875	875	875	875	0
156	20240118	181600	313854471	875	875	875	875	0
157	20240118	181500	313854471	875	875	875	875	0
158	20240118	181400	313854471	875	875	875	875	0
159	20240118	181300	313854471	875	875	875	875	0
160	20240118	181200	313854471	875	875	875	875	0
161	20240118	181100	313854471	875	875	875	875	0
162	20240118	181000	313854471	875	875	875	875	0
163	20240118	180900	313854471	875	875	875	875	0
164	20240118	180800	313854471	875	875	875	875	0
165	20240118	180700	313854471	875	875	875	875	0
166	20240118	180600	313854471	875	875	875	875	0
167	20240118	180500	313854471	875	875	875	875	0
168	20240118	180400	313854471	875	875	875	875	0
169	20240118	180300	313854471	875	875	875	875	0
170	20240118	180200	313854471	875	875	875	875	0
171	20240118	180100	313854471	875	875	875	875	0
172	20240118	180000	313854471	875	875	875	875	0
173	20240118	175900	313854471	875	875	875	875	0
174	20240118	175800	313854471	875	875	875	875	0
175	20240118	175700	313854471	875	875	875	875	0
176	20240118	175600	313854471	875	875	875	875	0
177	20240118	175500	313854471	875	875	875	875	0
178	20240118	175400	313854471	875	875	875	875	0
179	20240118	175300	313854471	875	875	875	875	0
180	20240118	175200	313854471	875	875	875	875	0
181	20240118	175100	313854471	875	875	875	875	0
182	20240118	175000	313854471	875	875	875	875	21222
183	20240118	174900	313854471	875	875	875	875	0
184	20240118	174800	313854471	875	875	875	875	0
185	20240118	174700	313854471	875	875	875	875	0
186	20240118	174600	313854471	875	875	875	875	0
187	20240118	174500	313854471	875	875	875	875	0
188	20240118	174400	313854471	875	875	875	875	0
189	20240118	174300	313854471	875	875	875	875	0
190	20240118	174200	313854471	875	875	875	875	0
191	20240118	174100	313854471	875	875	875	875	0
192	20240118	174000	313854471	875	875	875	875	0
193	20240118	173900	313854471	875	875	875	875	0
194	20240118	173800	313854471	875	875	875	875	0
195	20240118	173700	313854471	875	875	875	875	0
196	20240118	173600	313854471	875	875	875	875	0
197	20240118	173500	313854471	875	875	875	875	0
198	20240118	173400	313854471	875	875	875	875	0
199	20240118	173300	313854471	875	875	875	875	0
200	20240118	173200	313854471	875	875	875	875	0
201	20240118	173100	313854471	875	875	875	875	0
202	20240118	173000	313854471	875	875	875	875	0
203	20240118	172900	313854471	875	875	875	875	0
204	20240118	172800	313854471	875	875	875	875	0
205	20240118	172700	313854471	875	875	875	875	0
206	20240118	172600	313854471	875	875	875	875	0
207	20240118	172500	313854471	875	875	875	875	0
208	20240118	172400	313854471	875	875	875	875	0
209	20240118	172300	313854471	875	875	875	875	0
210	20240118	172200	313854471	875	875	875	875	0
211	20240118	172100	313854471	875	875	875	875	0
212	20240118	172000	313854471	875	875	875	875	21222
213	20240118	171900	313854471	875	875	875	875	0
214	20240118	171800	313854471	875	875	875	875	0
215	20240118	171700	313854471	875	875	875	875	0
216	20240118	171600	313854471	875	875	875	875	0
217	20240118	171500	313854471	875	875	875	875	0
218	20240118	171400	313854471	875	875	875	875	0
219	20240118	171300	313854471	875	875	875	875	0
220	20240118	171200	313854471	875	875	875	875	0
221	20240118	171100	313854471	875	875	875	875	0
222	20240118	171000	313854471	875	875	875	875	0
223	20240118	170900	313854471	875	875	875	875	0
224	20240118	170800	313854471	875	875	875	875	0
225	20240118	170700	313854471	875	875	875	875	0
226	20240118	170600	313854471	875	875	875	875	0
227	20240118	170500	313854471	875	875	875	875	0
228	20240118	170400	313854471	875	875	875	875	0
229	20240118	170300	313854471	875	875	875	875	0
230	20240118	170200	313854471	875	875	875	875	0
231	20240118	170100	313854471	875	875	875	875	0
232	20240118	170000	313854471	875	875	875	875	0
233	20240118	165900	313854471	875	875	875	875	0
234	20240118	165800	313854471	875	875	875	875	0
235	20240118	165700	313854471	875	875	875	875	0
236	20240118	165600	313854471	875	875	875	875	0
237	20240118	165500	313854471	875	875	875	875	0
238	20240118	165400	313854471	875	875	875	875	0
239	20240118	165300	313854471	875	875	875	875	0
240	20240118	165200	313854471	875	875	875	875	0
241	20240118	165100	313854471	875	875	875	875	0
242	20240118	165000	313854471	875	875	875	875	21222
243	20240118	164900	313854471	875	875	875	875	0
244	20240118	164800	313854471	875	875	875	875	0
245	20240118	164700	313854471	875	875	875	875	0
246	20240118	164600	313854471	875	875	875	875	0
247	20240118	164500	313854471	875	875	875	875	0
248	20240118	164400	313854471	875	875	875	875	0
249	20240118	164300	313854471	875	875	875	875	0
250	20240118	164200	313854471	875	875	875	875	0
251	20240118	164100	313854471	875	875	875	875	0
252	20240118	164000	313854471	875	875	875	875	0
253	20240118	163900	313854471	875	875	875	875	0
254	20240118	163800	313854471	875	875	875	875	0
255	20240118	163700	313854471	875	875	875	875	0
256	20240118	163600	313854471	875	875	875	875	0
257	20240118	163500	313854471	875	875	875	875	0
258	20240118	163400	313854471	875	875	875	875	0
259	20240118	163300	313854471	875	875	875	875	0
260	20240118	163200	313854471	875	875	875	875	0
261	20240118	163100	313854471	875	875	875	875	0
262	20240118	163000	313854471	875	875	875	875	0
263	20240118	162900	313854471	875	875	875	875	0
264	20240118	162800	313854471	875	875	875	875	0
265	20240118	162700	313854471	875	875	875	875	0
266	20240118	162600	313854471	875	875	875	875	0
267	20240118	162500	313854471	875	875	875	875	0
268	20240118	162400	313854471	875	875	875	875	0
269	20240118	162300	313854471	875	875	875	875	0
270	20240118	162200	313854471	875	875	875	875	0
271	20240118	162100	313854471	875	875	875	875	0
272	20240118	162000	313854471	875	875	875	875	21222
273	20240118	161900	313854471	875	875	875	875	0
274	20240118	161800	313854471	875	875	875	875	0
275	20240118	161700	313854471	875	875	875	875	0
276	20240118	161600	313854471	875	875	875	875	0
277	20240118	161500	313854471	875	875	875	875	0
278	20240118	161400	313854471	875	875	875	875	0
279	20240118	161300	313854471	875	875	875	875	0
280	20240118	161200	313854471	875	875	875	875	0
281	20240118	161100	313854471	875	875	875	875	0
282	20240118	161000	313854471	875	875	875	875	0
283	20240118	160900	313854471	875	875	875	875	0
284	20240118	160800	313854471	875	875	875	875	0
285	20240118	160700	313854471	875	875	875	875	0
286	20240118	160600	313854471	875	875	875	875	0
287	20240118	160500	313854471	875	875	875	875	0
288	20240118	160400	313854471	875	875	875	875	0
289	20240118	160300	313854471	875	875	875	875	0
290	20240118	160200	313854471	875	875	875	875	0
291	20240118	160100	313854471	875	875	875	875	0
292	20240118	160000	313854471	875	875	875	875	0
293	20240118	155900	313854471	875	875	875	875	0
294	20240118	155800	313854471	875	875	875	875	0
295	20240118	155700	313854471	875	875	875	875	0
296	20240118	155600	313854471	875	875	875	875	0
297	20240118	155500	313854471	875	875	875	875	0
298	20240118	155400	313854471	875	875	875	875	0
299	20240118	155300	313854471	875	875	875	875	0
300	20240118	155200	313854471	875	875	875	875	0
301	20240118	155100	313854471	875	875	875	875	0
302	20240118	155000	313854471	875	875	875	875	21222
303	20240118	154900	313854471	875	875	875	875	0
304	20240118	154800	313854471	875	875	875	875	0
305	20240118	154700	313854471	875	875	875	875	0
306	20240118	154600	313854471	875	875	875	875	0
307	20240118	154500	313854471	875	875	875	875	0
308	20240118	154400	313854471	875	875	875	875	0
309	20240118	154300	313854471	875	875	875	875	0
310	20240118	154200	313854471	875	875	875	875	0
311	20240118	154100	313854471	875	875	875	875	0
312	20240118	154000	313854471	875	875	875	875	0
313	20240118	153900	313854471	875	875	875	875	0
314	20240118	153800	313854471	875	875	875	875	0
315	20240118	153700	313854471	875	875	875	875	0
316	20240118	153600	313854471	875	875	875	875	0
317	20240118	153500	313854471	875	875	875	875	0
318	20240118	153400	313854471	875	875	875	875	0
319	20240118	153300	313854471	875	875	875	875	0
320	20240118	153200	313854471	875	875	875	875	0
321	20240118	153100	313854471	875	875	875	875	0
322	20240118	153000	313854471	875	875	875	875	21222
323	20240118	152900	295285221	870	870	870	870	0
324	20240118	152800	295285221	870	870	870	870	0
325	20240118	152700	295285221	870	870	870	870	0
326	20240118	152600	295285221	870	870	870	870	0
327	20240118	152500	295285221	870	870	870	870	0
328	20240118	152400	295285221	870	870	870	870	0
329	20240118	152300	295285221	870	870	870	870	0
330	20240118	152200	295285221	870	870	870	870	0
331	20240118	152100	295285221	870	870	870	870	0
332	20240118	152000	295285221	870	870	870	870	0
333	20240118	151900	295285221	870	870	870	870	0
334	20240118	151800	295285221	870	870	870	870	0
335	20240118	151700	295285221	870	863	870	863	16000
336	20240118	151600	281399529	863	863	863	863	0
337	20240118	151500	281399529	863	863	863	863	0
338	20240118	151400	281399529	863	856	863	856	151
339	20240118	151300	281270266	863	863	863	863	0
340	20240118	151200	281270266	863	863	863	863	0
341	20240118	151100	281270266	863	863	863	863	0
342	20240118	151000	281270266	863	863	863	863	6
343	20240118	150900	281265088	863	863	863	863	0
344	20240118	150800	281265088	863	863	863	863	30
345	20240118	150700	281239198	863	863	863	863	0
346	20240118	150600	281239198	863	863	863	863	0
347	20240118	150500	281239198	863	859	863	859	15
348	20240118	150400	281226309	859	862	862	859	386
349	20240118	150300	280894645	862	864	864	862	352
350	20240118	150200	280590993	867	867	867	867	0
351	20240118	150100	280590993	867	867	867	867	0
352	20240118	150000	280590993	867	867	867	867	0
353	20240118	145900	280590993	867	867	867	867	40
354	20240118	145800	280556313	867	867	867	867	500
355	20240118	145700	280122813	867	867	867	867	0
356	20240118	145600	280122813	867	865	867	865	5000
357	20240118	145500	275793455	864	864	864	864	0
358	20240118	145400	275793455	864	865	865	864	22
359	20240118	145300	275774427	864	864	864	864	1
360	20240118	145200	275773563	865	865	865	865	0
361	20240118	145100	275773563	865	865	865	865	0
362	20240118	145000	275773563	865	866	866	865	11
363	20240118	144900	275764046	867	867	867	867	0
364	20240118	144800	275764046	867	867	867	867	0
365	20240118	144700	275764046	867	865	867	865	771
366	20240118	144600	275097129	867	867	867	867	0
367	20240118	144500	275097129	867	867	867	867	0
368	20240118	144400	275097129	867	867	867	867	1
369	20240118	144300	275096262	865	865	865	865	3896
370	20240118	144200	271726222	865	866	866	865	1429
371	20240118	144100	270489061	866	866	866	866	28
372	20240118	144000	270464813	867	867	867	867	0
373	20240118	143900	270464813	867	867	867	867	0
374	20240118	143800	270464813	867	867	867	867	0
375	20240118	143700	270464813	867	867	867	867	0
376	20240118	143600	270464813	867	867	867	867	0
377	20240118	143500	270464813	867	867	867	867	0
378	20240118	143400	270464813	867	867	867	867	28
379	20240118	143300	270440537	868	868	868	868	0
380	20240118	143200	270440537	868	868	868	868	0
381	20240118	143100	270440537	868	868	868	868	0
382	20240118	143000	270440537	868	868	868	868	1
383	20240118	142900	270439669	864	867	867	864	94
384	20240118	142800	270358285	868	868	868	868	0
385	20240118	142700	270358285	868	868	868	868	0
386	20240118	142600	270358285	868	868	868	868	0
387	20240118	142500	270358285	868	868	868	868	115
388	20240118	142400	270258465	868	868	868	868	0
389	20240118	142300	270258465	868	868	868	868	0
390	20240118	142200	270258465	868	867	868	867	3
391	20240118	142100	270255863	867	867	867	867	0
392	20240118	142000	270255863	867	867	867	867	20
393	20240118	141900	270238523	867	865	867	865	9106
394	20240118	141800	262361831	865	865	865	865	2527
395	20240118	141700	260175976	868	868	868	868	0
396	20240118	141600	260175976	868	868	868	868	0
397	20240118	141500	260175976	868	868	868	868	0
398	20240118	141400	260175976	868	868	868	868	0
399	20240118	141300	260175976	868	868	868	868	0
400	20240118	141200	260175976	868	868	868	868	0
401	20240118	141100	260175976	868	868	868	868	0
402	20240118	141000	260175976	868	868	868	868	0
403	20240118	140900	260175976	868	868	868	868	0
404	20240118	140800	260175976	868	868	868	868	0
405	20240118	140700	260175976	868	868	868	868	0
406	20240118	140600	260175976	868	868	868	868	0
407	20240118	140500	260175976	868	868	868	868	0
408	20240118	140400	260175976	868	868	868	868	300
409	20240118	140300	259915576	868	868	868	868	0
410	20240118	140200	259915576	868	868	868	868	0
411	20240118	140100	259915576	868	868	868	868	0
412	20240118	140000	259915576	868	868	868	868	0
413	20240118	135900	259915576	868	868	868	868	0
414	20240118	135800	259915576	868	868	868	868	0
415	20240118	135700	259915576	868	868	868	868	15
416	20240118	135600	259902556	869	869	869	869	0
417	20240118	135500	259902556	869	869	869	869	0
418	20240118	135400	259902556	869	869	869	869	0
419	20240118	135300	259902556	869	858	869	855	5
420	20240118	135200	259898261	859	869	869	859	11
421	20240118	135100	259888757	870	870	870	870	0
422	20240118	135000	259888757	870	870	870	870	0
423	20240118	134900	259888757	870	870	870	870	0
424	20240118	134800	259888757	870	870	870	870	0
425	20240118	134700	259888757	870	870	870	870	0
426	20240118	134600	259888757	870	870	870	870	0
427	20240118	134500	259888757	870	870	870	870	0
428	20240118	134400	259888757	870	870	870	870	0
429	20240118	134300	259888757	870	870	870	870	45
430	20240118	134200	259849607	870	870	870	870	0
431	20240118	134100	259849607	870	870	870	870	0
432	20240118	134000	259849607	870	870	870	870	0
433	20240118	133900	259849607	870	870	870	870	0
434	20240118	133800	259849607	870	870	870	870	0
435	20240118	133700	259849607	870	870	870	870	0
436	20240118	133600	259849607	870	870	870	870	1
437	20240118	133500	259848737	853	853	853	853	906
438	20240118	133400	259075919	860	860	860	860	0
439	20240118	133300	259075919	860	860	860	860	0
440	20240118	133200	259075919	860	860	860	853	185
441	20240118	133100	258918072	860	860	860	860	0
442	20240118	133000	258918072	860	870	870	860	16970
443	20240118	132900	244301750	870	872	872	870	9
444	20240118	132800	244293910	872	872	872	872	0
445	20240118	132700	244293910	872	872	872	872	0
446	20240118	132600	244293910	872	872	872	872	0
447	20240118	132500	244293910	872	872	872	872	0
448	20240118	132400	244293910	872	872	872	872	0
449	20240118	132300	244293910	872	872	872	872	0
450	20240118	132200	244293910	872	872	872	872	0
451	20240118	132100	244293910	872	872	872	872	0
452	20240118	132000	244293910	872	872	872	872	1
453	20240118	131900	244293038	873	866	873	866	201
454	20240118	131800	244118365	873	868	874	868	14153
455	20240118	131700	231788849	867	865	867	865	868
456	20240118	131600	231037821	865	860	865	860	2098
457	20240118	131500	229233147	864	864	864	864	2
458	20240118	131400	229231419	864	864	864	860	1061
459	20240118	131300	228318951	860	852	860	852	22696
460	20240118	131200	208818901	852	847	852	847	6815
461	20240118	131100	203023171	847	847	847	847	0
462	20240118	131000	203023171	847	847	847	847	0
463	20240118	130900	203023171	847	847	847	847	0
464	20240118	130800	203023171	847	847	847	847	0
465	20240118	130700	203023171	847	847	847	847	0
466	20240118	130600	203023171	847	847	847	847	0
467	20240118	130500	203023171	847	847	847	847	40
468	20240118	130400	202989291	847	847	847	847	0
469	20240118	130300	202989291	847	847	847	847	1
470	20240118	130200	202988444	848	839	848	836	2867
471	20240118	130100	200588117	840	840	840	840	1488
472	20240118	130000	199338197	840	840	840	840	11
473	20240118	125900	199328957	850	850	850	850	0
474	20240118	125800	199328957	850	850	850	850	0
475	20240118	125700	199328957	850	850	850	850	0
476	20240118	125600	199328957	850	850	850	850	0
477	20240118	125500	199328957	850	850	850	850	0
478	20240118	125400	199328957	850	850	850	850	0
479	20240118	125300	199328957	850	850	850	850	2
480	20240118	125200	199327257	840	840	840	840	6738
481	20240118	125100	193667337	840	841	841	840	3262
482	20240118	125000	190927057	852	852	852	852	0
483	20240118	124900	190927057	852	852	852	852	0
484	20240118	124800	190927057	852	852	852	852	0
485	20240118	124700	190927057	852	852	852	852	0
486	20240118	124600	190927057	852	852	852	852	0
487	20240118	124500	190927057	852	852	852	852	0
488	20240118	124400	190927057	852	852	852	852	0
489	20240118	124300	190927057	852	852	852	852	0
490	20240118	124200	190927057	852	852	852	852	1000
491	20240118	124100	190075057	854	854	854	854	0
492	20240118	124000	190075057	854	854	854	854	0
493	20240118	123900	190075057	854	854	854	854	0
494	20240118	123800	190075057	854	854	854	854	0
495	20240118	123700	190075057	854	854	854	854	500
496	20240118	123600	189648057	854	854	854	854	0
497	20240118	123500	189648057	854	854	854	854	0
498	20240118	123400	189648057	854	854	854	854	0
499	20240118	123300	189648057	854	854	854	854	0
500	20240118	123200	189648057	854	854	854	854	0
501	20240118	123100	189648057	854	854	854	854	0
502	20240118	123000	189648057	854	854	854	854	2000
503	20240118	122900	187940057	854	854	854	854	0
504	20240118	122800	187940057	854	854	854	854	0
505	20240118	122700	187940057	854	854	854	854	0
506	20240118	122600	187940057	854	854	854	854	0
507	20240118	122500	187940057	854	854	854	854	0
508	20240118	122400	187940057	854	854	854	854	0
509	20240118	122300	187940057	854	854	854	854	605
510	20240118	122200	187423387	854	854	854	854	0
511	20240118	122100	187423387	854	854	854	854	0
512	20240118	122000	187423387	854	854	854	854	0
513	20240118	121900	187423387	854	854	854	854	8
514	20240118	121800	187416555	857	857	857	857	0
515	20240118	121700	187416555	857	857	857	857	0
516	20240118	121600	187416555	857	857	857	857	0
517	20240118	121500	187416555	857	857	857	857	0
518	20240118	121400	187416555	857	857	857	857	50
519	20240118	121300	187373705	858	858	858	858	0
520	20240118	121200	187373705	858	858	858	858	0
521	20240118	121100	187373705	858	856	858	856	800
522	20240118	121000	186688305	858	858	858	858	0
523	20240118	120900	186688305	858	858	858	858	0
524	20240118	120800	186688305	858	858	858	858	0
525	20240118	120700	186688305	858	858	858	858	0
526	20240118	120600	186688305	858	858	858	858	0
527	20240118	120500	186688305	858	858	858	858	0
528	20240118	120400	186688305	858	858	858	858	0
529	20240118	120300	186688305	858	858	858	858	0
530	20240118	120200	186688305	858	858	858	858	0
531	20240118	120100	186688305	858	858	858	858	0
532	20240118	120000	186688305	858	858	858	858	1
533	20240118	115900	186687447	836	836	836	836	2000
534	20240118	115800	185015447	836	836	836	836	0
535	20240118	115700	185015447	836	836	836	836	0
536	20240118	115600	185015447	836	836	836	836	0
537	20240118	115500	185015447	836	836	836	836	0
538	20240118	115400	185015447	836	836	836	836	0
539	20240118	115300	185015447	836	836	836	836	0
540	20240118	115200	185015447	836	840	840	836	6156
541	20240118	115100	179853008	858	842	858	840	3001
542	20240118	115000	177329967	858	845	858	842	3302
543	20240118	114900	174544779	858	858	858	858	0
544	20240118	114800	174544779	858	858	858	858	49
545	20240118	114700	174502737	859	859	859	859	0
546	20240118	114600	174502737	859	859	859	859	0
547	20240118	114500	174502737	859	859	859	859	0
548	20240118	114400	174502737	859	859	859	859	0
549	20240118	114300	174502737	859	859	859	859	0
550	20240118	114200	174502737	859	859	859	859	0
551	20240118	114100	174502737	859	859	859	859	0
552	20240118	114000	174502737	859	859	859	859	0
553	20240118	113900	174502737	859	859	859	859	0
554	20240118	113800	174502737	859	849	859	845	1201
555	20240118	113700	173486798	862	862	862	862	0
556	20240118	113600	173486798	862	862	862	862	0
557	20240118	113500	173486798	862	862	862	862	2
558	20240118	113400	173485074	863	863	863	849	4
559	20240118	113300	173481636	849	863	863	849	244
560	20240118	113200	173273864	863	863	863	863	6
561	20240118	113100	173268686	863	863	863	863	0
562	20240118	113000	173268686	863	863	863	863	299
563	20240118	112900	173010649	864	864	864	864	0
564	20240118	112800	173010649	864	864	864	864	0
565	20240118	112700	173010649	864	850	864	850	7
566	20240118	112600	173004685	850	850	850	850	0
567	20240118	112500	173004685	850	850	850	850	344
568	20240118	112400	172712285	864	864	864	864	0
569	20240118	112300	172712285	864	864	864	864	1
570	20240118	112200	172711421	850	850	850	850	0
571	20240118	112100	172711421	850	864	864	850	4002
572	20240118	112000	169303089	853	853	853	853	1000
573	20240118	111900	168450089	864	864	864	864	0
574	20240118	111800	168450089	864	864	864	864	1
575	20240118	111700	168449225	852	864	864	852	18
576	20240118	111600	168433861	852	852	852	852	1000
577	20240118	111500	167581861	864	864	864	864	0
578	20240118	111400	167581861	864	864	864	864	1
579	20240118	111300	167580997	850	850	850	850	300
580	20240118	111200	167325997	865	865	865	865	0
581	20240118	111100	167325997	865	865	865	865	0
582	20240118	111000	167325997	865	865	865	865	0
583	20240118	110900	167325997	865	865	865	865	0
584	20240118	110800	167325997	865	865	865	865	0
585	20240118	110700	167325997	865	850	865	850	501
586	20240118	110600	166900132	865	865	865	865	0
587	20240118	110500	166900132	865	865	865	865	13
588	20240118	110400	166888887	867	867	867	867	0
589	20240118	110300	166888887	867	867	867	867	0
590	20240118	110200	166888887	867	850	867	850	827
591	20240118	110100	166185920	850	851	851	850	2630
592	20240118	110000	163950156	868	868	868	868	16
593	20240118	105900	163936268	868	868	868	868	0
594	20240118	105800	163936268	868	868	868	868	0
595	20240118	105700	163936268	868	868	868	868	1
596	20240118	105600	163935400	868	868	868	868	1
597	20240118	105500	163934532	850	850	850	850	100
598	20240118	105400	163849532	869	869	869	869	0
599	20240118	105300	163849532	869	869	869	869	0
600	20240118	105200	163849532	869	869	869	869	0
601	20240118	105100	163849532	869	869	869	869	0
602	20240118	105000	163849532	869	869	869	869	0
603	20240118	104900	163849532	869	869	869	869	0
604	20240118	104800	163849532	869	869	869	869	1
605	20240118	104700	163848663	867	867	867	867	96
606	20240118	104600	163765431	867	869	870	867	3
607	20240118	104500	163762825	870	867	870	867	6606
608	20240118	104400	158022176	868	868	868	868	0
609	20240118	104300	158022176	868	868	868	868	100
610	20240118	104200	157935376	867	867	868	867	2140
611	20240118	104100	156079356	868	868	868	868	0
612	20240118	104000	156079356	868	868	868	868	0
613	20240118	103900	156079356	868	868	868	868	0
614	20240118	103800	156079356	868	868	868	868	0
615	20240118	103700	156079356	868	868	868	868	0
616	20240118	103600	156079356	868	868	868	868	0
617	20240118	103500	156079356	868	868	868	868	0
618	20240118	103400	156079356	868	867	868	867	1023
619	20240118	103300	155191990	867	856	867	856	16
620	20240118	103200	155178272	856	856	867	856	461
621	20240118	103100	154783623	867	867	867	867	2
622	20240118	103000	154781889	866	866	866	866	639
623	20240118	102900	154228515	868	866	868	866	2335
624	20240118	102800	152204416	866	866	866	866	7
625	20240118	102700	152198354	867	867	867	867	5000
626	20240118	102600	147863354	867	867	867	867	0
627	20240118	102500	147863354	867	867	867	867	0
628	20240118	102400	147863354	867	865	867	865	802
629	20240118	102300	147169620	867	867	867	867	1
630	20240118	102200	147168753	867	860	867	860	9170
631	20240118	102100	139254139	865	865	865	865	0
632	20240118	102000	139254139	865	865	865	865	0
633	20240118	101900	139254139	865	865	865	865	0
634	20240118	101800	139254139	865	865	865	865	5
635	20240118	101700	139249814	865	865	865	865	455
636	20240118	101600	138856239	866	866	866	866	0
637	20240118	101500	138856239	866	865	866	865	1000
638	20240118	101400	137990338	865	864	865	864	34
639	20240118	101300	137960961	864	864	864	864	0
640	20240118	101200	137960961	864	864	864	864	3
641	20240118	101100	137958369	866	866	866	866	0
642	20240118	101000	137958369	866	864	866	864	5001
643	20240118	100900	133633715	851	852	852	851	1000
644	20240118	100800	132781723	866	852	866	852	302
645	20240118	100700	132524391	866	866	866	866	0
646	20240118	100600	132524391	866	866	866	866	0
647	20240118	100500	132524391	866	866	866	866	1
648	20240118	100400	132523525	851	851	851	851	0
649	20240118	100300	132523525	851	851	851	851	1075
650	20240118	100200	131608700	859	859	859	859	197
651	20240118	100100	131439477	859	859	859	859	1
652	20240118	100000	131438618	850	850	850	850	900
653	20240118	095900	130673618	850	850	850	850	0
654	20240118	095800	130673618	850	850	850	850	0
655	20240118	095700	130673618	850	846	850	846	5743
656	20240118	095600	125795172	843	846	846	843	825
657	20240118	095500	125099685	846	846	846	846	0
658	20240118	095400	125099685	846	847	847	846	8701
659	20240118	095300	117736440	860	866	870	860	114
660	20240118	095200	117638372	866	866	866	866	940
661	20240118	095100	116824332	871	870	871	870	1000
662	20240118	095000	115953333	873	873	873	873	2
663	20240118	094900	115951587	866	873	874	866	2420
664	20240118	094800	113838654	874	866	874	866	3813
665	20240118	094700	110523248	866	865	868	865	6069
666	20240118	094600	105259216	864	844	864	844	1954
667	20240118	094500	103570980	864	868	868	838	2011
668	20240118	094400	101832462	838	838	838	838	1
669	20240118	094300	101831624	869	870	870	837	1016
670	20240118	094200	100948400	871	845	871	832	8142
671	20240118	094100	94028585	873	873	873	842	52
672	20240118	094000	93984561	847	853	873	847	3571
673	20240118	093900	90950052	874	852	874	852	2
674	20240118	093800	90948326	875	874	875	874	4000
675	20240118	093700	87449666	876	876	876	876	6
676	20240118	093600	87444410	876	876	877	876	5692
677	20240118	093500	82458216	877	877	877	877	164
678	20240118	093400	82314388	877	870	877	870	9652
679	20240118	093300	73878313	875	875	875	875	24
680	20240118	093200	73857313	877	877	877	877	101
681	20240118	093100	73768736	870	869	870	869	4429
682	20240118	093000	69915756	869	869	869	869	2502
683	20240118	092900	67741518	869	868	869	868	8101
684	20240118	092800	60708749	869	869	869	869	1
685	20240118	092700	60707880	847	847	847	847	5158
686	20240118	092600	56339054	847	847	847	847	900
687	20240118	092500	55576754	847	847	847	847	100
688	20240118	092400	55492054	847	841	847	840	24400
689	20240118	092300	34902584	841	841	841	841	6
690	20240118	092200	34897538	841	841	841	841	0
691	20240118	092100	34897538	841	841	841	841	886
692	20240118	092000	34152412	842	842	842	842	9
693	20240118	091900	34144834	839	839	839	839	446
694	20240118	091800	33770640	842	838	842	838	2034
695	20240118	091700	32064144	838	837	838	837	1599
696	20240118	091600	30724281	838	825	838	825	1348
697	20240118	091500	29597670	825	825	825	825	0
698	20240118	091400	29597670	825	825	825	825	1
699	20240118	091300	29596845	825	825	825	825	2
700	20240118	091200	29595195	824	824	824	824	0
701	20240118	091100	29595195	824	824	824	824	989
702	20240118	091000	28780259	824	824	824	824	11
703	20240118	090900	28771195	825	825	825	825	0
704	20240118	090800	28771195	825	825	825	825	0
705	20240118	090700	28771195	825	825	825	825	796
706	20240118	090600	28114495	838	832	838	832	1520
707	20240118	090500	26841335	825	824	825	824	2476
708	20240118	090400	24798761	824	811	825	810	2520
709	20240118	090300	22735887	827	827	827	827	1398
710	20240118	090200	21579741	827	827	827	827	102
711	20240118	090100	21495387	826	827	827	826	5438
712	20240118	090000	17003598	826	809	828	809	20712