KissMeData/044490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192800	1301958280	15680	15680	15680	15680	1456
3	20240118	192700	1301958280	15680	15680	15680	15680	0
4	20240118	192600	1301958280	15680	15680	15680	15680	0
5	20240118	192500	1301958280	15680	15680	15680	15680	0
6	20240118	192400	1301958280	15680	15680	15680	15680	0
7	20240118	192300	1301958280	15680	15680	15680	15680	0
8	20240118	192200	1301958280	15680	15680	15680	15680	0
9	20240118	192100	1301958280	15680	15680	15680	15680	0
10	20240118	192000	1301958280	15680	15680	15680	15680	0
11	20240118	191900	1301958280	15680	15680	15680	15680	0
12	20240118	191800	1301958280	15680	15680	15680	15680	0
13	20240118	191700	1301958280	15680	15680	15680	15680	0
14	20240118	191600	1301958280	15680	15680	15680	15680	0
15	20240118	191500	1301958280	15680	15680	15680	15680	0
16	20240118	191400	1301958280	15680	15680	15680	15680	0
17	20240118	191300	1301958280	15680	15680	15680	15680	0
18	20240118	191200	1301958280	15680	15680	15680	15680	0
19	20240118	191100	1301958280	15680	15680	15680	15680	0
20	20240118	191000	1301958280	15680	15680	15680	15680	0
21	20240118	190900	1301958280	15680	15680	15680	15680	0
22	20240118	190800	1301958280	15680	15680	15680	15680	0
23	20240118	190700	1301958280	15680	15680	15680	15680	0
24	20240118	190600	1301958280	15680	15680	15680	15680	0
25	20240118	190500	1301958280	15680	15680	15680	15680	0
26	20240118	190400	1301958280	15680	15680	15680	15680	0
27	20240118	190300	1301958280	15680	15680	15680	15680	0
28	20240118	190200	1301958280	15680	15680	15680	15680	0
29	20240118	190100	1301958280	15680	15680	15680	15680	0
30	20240118	190000	1301958280	15680	15680	15680	15680	0
31	20240118	185900	1301958280	15680	15680	15680	15680	0
32	20240118	185800	1301958280	15680	15680	15680	15680	1456
33	20240118	185700	1301958280	15680	15680	15680	15680	0
34	20240118	185600	1301958280	15680	15680	15680	15680	0
35	20240118	185500	1301958280	15680	15680	15680	15680	0
36	20240118	185400	1301958280	15680	15680	15680	15680	0
37	20240118	185300	1301958280	15680	15680	15680	15680	0
38	20240118	185200	1301958280	15680	15680	15680	15680	0
39	20240118	185100	1301958280	15680	15680	15680	15680	0
40	20240118	185000	1301958280	15680	15680	15680	15680	0
41	20240118	184900	1301958280	15680	15680	15680	15680	0
42	20240118	184800	1301958280	15680	15680	15680	15680	0
43	20240118	184700	1301958280	15680	15680	15680	15680	0
44	20240118	184600	1301958280	15680	15680	15680	15680	0
45	20240118	184500	1301958280	15680	15680	15680	15680	0
46	20240118	184400	1301958280	15680	15680	15680	15680	0
47	20240118	184300	1301958280	15680	15680	15680	15680	0
48	20240118	184200	1301958280	15680	15680	15680	15680	0
49	20240118	184100	1301958280	15680	15680	15680	15680	0
50	20240118	184000	1301958280	15680	15680	15680	15680	0
51	20240118	183900	1301958280	15680	15680	15680	15680	0
52	20240118	183800	1301958280	15680	15680	15680	15680	0
53	20240118	183700	1301958280	15680	15680	15680	15680	0
54	20240118	183600	1301958280	15680	15680	15680	15680	0
55	20240118	183500	1301958280	15680	15680	15680	15680	0
56	20240118	183400	1301958280	15680	15680	15680	15680	0
57	20240118	183300	1301958280	15680	15680	15680	15680	0
58	20240118	183200	1301958280	15680	15680	15680	15680	0
59	20240118	183100	1301958280	15680	15680	15680	15680	0
60	20240118	183000	1301958280	15680	15680	15680	15680	0
61	20240118	182900	1301958280	15680	15680	15680	15680	0
62	20240118	182800	1301958280	15680	15680	15680	15680	1456
63	20240118	182700	1301958280	15680	15680	15680	15680	0
64	20240118	182600	1301958280	15680	15680	15680	15680	0
65	20240118	182500	1301958280	15680	15680	15680	15680	0
66	20240118	182400	1301958280	15680	15680	15680	15680	0
67	20240118	182300	1301958280	15680	15680	15680	15680	0
68	20240118	182200	1301958280	15680	15680	15680	15680	0
69	20240118	182100	1301958280	15680	15680	15680	15680	0
70	20240118	182000	1301958280	15680	15680	15680	15680	0
71	20240118	181900	1301958280	15680	15680	15680	15680	0
72	20240118	181800	1301958280	15680	15680	15680	15680	0
73	20240118	181700	1301958280	15680	15680	15680	15680	0
74	20240118	181600	1301958280	15680	15680	15680	15680	0
75	20240118	181500	1301958280	15680	15680	15680	15680	0
76	20240118	181400	1301958280	15680	15680	15680	15680	0
77	20240118	181300	1301958280	15680	15680	15680	15680	0
78	20240118	181200	1301958280	15680	15680	15680	15680	0
79	20240118	181100	1301958280	15680	15680	15680	15680	0
80	20240118	181000	1301958280	15680	15680	15680	15680	0
81	20240118	180900	1301958280	15680	15680	15680	15680	0
82	20240118	180800	1301958280	15680	15680	15680	15680	0
83	20240118	180700	1301958280	15680	15680	15680	15680	0
84	20240118	180600	1301958280	15680	15680	15680	15680	0
85	20240118	180500	1301958280	15680	15680	15680	15680	0
86	20240118	180400	1301958280	15680	15680	15680	15680	0
87	20240118	180300	1301958280	15680	15680	15680	15680	0
88	20240118	180200	1301958280	15680	15680	15680	15680	0
89	20240118	180100	1301958280	15680	15680	15680	15680	0
90	20240118	180000	1301958280	15680	15680	15680	15680	0
91	20240118	175900	1301958280	15680	15680	15680	15680	0
92	20240118	175800	1301958280	15680	15680	15680	15680	1456
93	20240118	175700	1301958280	15680	15680	15680	15680	0
94	20240118	175600	1301958280	15680	15680	15680	15680	0
95	20240118	175500	1301958280	15680	15680	15680	15680	0
96	20240118	175400	1301958280	15680	15680	15680	15680	0
97	20240118	175300	1301958280	15680	15680	15680	15680	0
98	20240118	175200	1301958280	15680	15680	15680	15680	0
99	20240118	175100	1301958280	15680	15680	15680	15680	0
100	20240118	175000	1301958280	15680	15680	15680	15680	0
101	20240118	174900	1301958280	15680	15680	15680	15680	0
102	20240118	174800	1301958280	15680	15680	15680	15680	0
103	20240118	174700	1301958280	15680	15680	15680	15680	0
104	20240118	174600	1301958280	15680	15680	15680	15680	0
105	20240118	174500	1301958280	15680	15680	15680	15680	0
106	20240118	174400	1301958280	15680	15680	15680	15680	0
107	20240118	174300	1301958280	15680	15680	15680	15680	0
108	20240118	174200	1301958280	15680	15680	15680	15680	0
109	20240118	174100	1301958280	15680	15680	15680	15680	0
110	20240118	174000	1301958280	15680	15680	15680	15680	0
111	20240118	173900	1301958280	15680	15680	15680	15680	0
112	20240118	173800	1301958280	15680	15680	15680	15680	0
113	20240118	173700	1301958280	15680	15680	15680	15680	0
114	20240118	173600	1301958280	15680	15680	15680	15680	0
115	20240118	173500	1301958280	15680	15680	15680	15680	0
116	20240118	173400	1301958280	15680	15680	15680	15680	0
117	20240118	173300	1301958280	15680	15680	15680	15680	0
118	20240118	173200	1301958280	15680	15680	15680	15680	0
119	20240118	173100	1301958280	15680	15680	15680	15680	0
120	20240118	173000	1301958280	15680	15680	15680	15680	0
121	20240118	172900	1301958280	15680	15680	15680	15680	0
122	20240118	172800	1301958280	15680	15680	15680	15680	1456
123	20240118	172700	1301958280	15680	15680	15680	15680	0
124	20240118	172600	1301958280	15680	15680	15680	15680	0
125	20240118	172500	1301958280	15680	15680	15680	15680	0
126	20240118	172400	1301958280	15680	15680	15680	15680	0
127	20240118	172300	1301958280	15680	15680	15680	15680	0
128	20240118	172200	1301958280	15680	15680	15680	15680	0
129	20240118	172100	1301958280	15680	15680	15680	15680	0
130	20240118	172000	1301958280	15680	15680	15680	15680	0
131	20240118	171900	1301958280	15680	15680	15680	15680	0
132	20240118	171800	1301958280	15680	15680	15680	15680	0
133	20240118	171700	1301958280	15680	15680	15680	15680	0
134	20240118	171600	1301958280	15680	15680	15680	15680	0
135	20240118	171500	1301958280	15680	15680	15680	15680	0
136	20240118	171400	1301958280	15680	15680	15680	15680	0
137	20240118	171300	1301958280	15680	15680	15680	15680	0
138	20240118	171200	1301958280	15680	15680	15680	15680	0
139	20240118	171100	1301958280	15680	15680	15680	15680	0
140	20240118	171000	1301958280	15680	15680	15680	15680	0
141	20240118	170900	1301958280	15680	15680	15680	15680	0
142	20240118	170800	1301958280	15680	15680	15680	15680	0
143	20240118	170700	1301958280	15680	15680	15680	15680	0
144	20240118	170600	1301958280	15680	15680	15680	15680	0
145	20240118	170500	1301958280	15680	15680	15680	15680	0
146	20240118	170400	1301958280	15680	15680	15680	15680	0
147	20240118	170300	1301958280	15680	15680	15680	15680	0
148	20240118	170200	1301958280	15680	15680	15680	15680	0
149	20240118	170100	1301958280	15680	15680	15680	15680	0
150	20240118	170000	1301958280	15680	15680	15680	15680	0
151	20240118	165900	1301958280	15680	15680	15680	15680	0
152	20240118	165800	1301958280	15680	15680	15680	15680	1456
153	20240118	165700	1301958280	15680	15680	15680	15680	0
154	20240118	165600	1301958280	15680	15680	15680	15680	0
155	20240118	165500	1301958280	15680	15680	15680	15680	0
156	20240118	165400	1301958280	15680	15680	15680	15680	0
157	20240118	165300	1301958280	15680	15680	15680	15680	0
158	20240118	165200	1301958280	15680	15680	15680	15680	0
159	20240118	165100	1301958280	15680	15680	15680	15680	0
160	20240118	165000	1301958280	15680	15680	15680	15680	0
161	20240118	164900	1301958280	15680	15680	15680	15680	0
162	20240118	164800	1301958280	15680	15680	15680	15680	0
163	20240118	164700	1301958280	15680	15680	15680	15680	0
164	20240118	164600	1301958280	15680	15680	15680	15680	0
165	20240118	164500	1301958280	15680	15680	15680	15680	0
166	20240118	164400	1301958280	15680	15680	15680	15680	0
167	20240118	164300	1301958280	15680	15680	15680	15680	0
168	20240118	164200	1301958280	15680	15680	15680	15680	0
169	20240118	164100	1301958280	15680	15680	15680	15680	0
170	20240118	164000	1301958280	15680	15680	15680	15680	0
171	20240118	163900	1301958280	15680	15680	15680	15680	0
172	20240118	163800	1301958280	15680	15680	15680	15680	0
173	20240118	163700	1301958280	15680	15680	15680	15680	0
174	20240118	163600	1301958280	15680	15680	15680	15680	0
175	20240118	163500	1301958280	15680	15680	15680	15680	0
176	20240118	163400	1301958280	15680	15680	15680	15680	0
177	20240118	163300	1301958280	15680	15680	15680	15680	0
178	20240118	163200	1301958280	15680	15680	15680	15680	0
179	20240118	163100	1301958280	15680	15680	15680	15680	0
180	20240118	163000	1301958280	15680	15680	15680	15680	0
181	20240118	162900	1301958280	15680	15680	15680	15680	0
182	20240118	162800	1301958280	15680	15680	15680	15680	1456
183	20240118	162700	1301958280	15680	15680	15680	15680	0
184	20240118	162600	1301958280	15680	15680	15680	15680	0
185	20240118	162500	1301958280	15680	15680	15680	15680	0
186	20240118	162400	1301958280	15680	15680	15680	15680	0
187	20240118	162300	1301958280	15680	15680	15680	15680	0
188	20240118	162200	1301958280	15680	15680	15680	15680	0
189	20240118	162100	1301958280	15680	15680	15680	15680	0
190	20240118	162000	1301958280	15680	15680	15680	15680	0
191	20240118	161900	1301958280	15680	15680	15680	15680	0
192	20240118	161800	1301958280	15680	15680	15680	15680	0
193	20240118	161700	1301958280	15680	15680	15680	15680	0
194	20240118	161600	1301958280	15680	15680	15680	15680	0
195	20240118	161500	1301958280	15680	15680	15680	15680	0
196	20240118	161400	1301958280	15680	15680	15680	15680	0
197	20240118	161300	1301958280	15680	15680	15680	15680	0
198	20240118	161200	1301958280	15680	15680	15680	15680	0
199	20240118	161100	1301958280	15680	15680	15680	15680	0
200	20240118	161000	1301958280	15680	15680	15680	15680	0
201	20240118	160900	1301958280	15680	15680	15680	15680	0
202	20240118	160800	1301958280	15680	15680	15680	15680	0
203	20240118	160700	1301958280	15680	15680	15680	15680	0
204	20240118	160600	1301958280	15680	15680	15680	15680	0
205	20240118	160500	1301958280	15680	15680	15680	15680	0
206	20240118	160400	1301958280	15680	15680	15680	15680	0
207	20240118	160300	1301958280	15680	15680	15680	15680	0
208	20240118	160200	1301958280	15680	15680	15680	15680	0
209	20240118	160100	1301958280	15680	15680	15680	15680	0
210	20240118	160000	1301958280	15680	15680	15680	15680	0
211	20240118	155900	1301958280	15680	15680	15680	15680	0
212	20240118	155800	1301958280	15680	15680	15680	15680	1456
213	20240118	155700	1301958280	15680	15680	15680	15680	0
214	20240118	155600	1301958280	15680	15680	15680	15680	0
215	20240118	155500	1301958280	15680	15680	15680	15680	0
216	20240118	155400	1301958280	15680	15680	15680	15680	0
217	20240118	155300	1301958280	15680	15680	15680	15680	0
218	20240118	155200	1301958280	15680	15680	15680	15680	0
219	20240118	155100	1301958280	15680	15680	15680	15680	0
220	20240118	155000	1301958280	15680	15680	15680	15680	0
221	20240118	154900	1301958280	15680	15680	15680	15680	0
222	20240118	154800	1301958280	15680	15680	15680	15680	0
223	20240118	154700	1301958280	15680	15680	15680	15680	0
224	20240118	154600	1301958280	15680	15680	15680	15680	0
225	20240118	154500	1301958280	15680	15680	15680	15680	0
226	20240118	154400	1301958280	15680	15680	15680	15680	0
227	20240118	154300	1301958280	15680	15680	15680	15680	0
228	20240118	154200	1301958280	15680	15680	15680	15680	0
229	20240118	154100	1301958280	15680	15680	15680	15680	0
230	20240118	154000	1301958280	15680	15680	15680	15680	0
231	20240118	153900	1301958280	15680	15680	15680	15680	0
232	20240118	153800	1301958280	15680	15680	15680	15680	0
233	20240118	153700	1301958280	15680	15680	15680	15680	0
234	20240118	153600	1301958280	15680	15680	15680	15680	0
235	20240118	153500	1301958280	15680	15680	15680	15680	0
236	20240118	153400	1301958280	15680	15680	15680	15680	0
237	20240118	153300	1301958280	15680	15680	15680	15680	0
238	20240118	153200	1301958280	15680	15680	15680	15680	0
239	20240118	153100	1301958280	15680	15680	15680	15680	0
240	20240118	153000	1301958280	15680	15680	15680	15680	1456
241	20240118	152900	1279128200	15670	15670	15670	15670	0
242	20240118	152800	1279128200	15670	15670	15670	15670	0
243	20240118	152700	1279128200	15670	15670	15670	15670	0
244	20240118	152600	1279128200	15670	15670	15670	15670	0
245	20240118	152500	1279128200	15670	15670	15670	15670	0
246	20240118	152400	1279128200	15670	15670	15670	15670	0
247	20240118	152300	1279128200	15670	15670	15670	15670	0
248	20240118	152200	1279128200	15670	15670	15670	15670	0
249	20240118	152100	1279128200	15670	15670	15670	15670	0
250	20240118	152000	1279128200	15670	15670	15670	15670	0
251	20240118	151900	1279128200	15670	15630	15670	15630	34
252	20240118	151800	1278596340	15630	15600	15760	15590	4077
253	20240118	151700	1214914490	15630	15550	15630	15550	552
254	20240118	151600	1206303630	15550	15550	15550	15550	2
255	20240118	151500	1206272530	15560	15560	15560	15560	0
256	20240118	151400	1206272530	15560	15530	15560	15530	52
257	20240118	151300	1205463470	15510	15560	15560	15510	127
258	20240118	151200	1203489740	15560	15590	15590	15560	75
259	20240118	151100	1202321840	15590	15590	15590	15590	8
260	20240118	151000	1202197120	15590	15520	15590	15520	2
261	20240118	150900	1202166010	15590	15590	15590	15590	40
262	20240118	150800	1201542410	15600	15600	15600	15600	0
263	20240118	150700	1201542410	15600	15550	15600	15550	277
264	20240118	150600	1197233660	15550	15510	15550	15510	473
265	20240118	150500	1189893670	15500	15500	15500	15500	0
266	20240118	150400	1189893670	15500	15500	15500	15500	0
267	20240118	150300	1189893670	15500	15500	15500	15500	160
268	20240118	150200	1187413670	15510	15500	15510	15500	157
269	20240118	150100	1184979670	15500	15500	15500	15500	0
270	20240118	150000	1184979670	15500	15500	15500	15500	0
271	20240118	145900	1184979670	15500	15500	15500	15500	0
272	20240118	145800	1184979670	15500	15500	15500	15500	5
273	20240118	145700	1184902170	15510	15510	15510	15510	1
274	20240118	145600	1184886660	15510	15510	15510	15510	4
275	20240118	145500	1184824620	15510	15510	15510	15510	7
276	20240118	145400	1184716050	15510	15510	15510	15510	47
277	20240118	145300	1183987080	15500	15500	15500	15500	8
278	20240118	145200	1183863080	15510	15510	15510	15510	0
279	20240118	145100	1183863080	15510	15510	15510	15510	100
280	20240118	145000	1182312080	15500	15500	15500	15500	37
281	20240118	144900	1181738580	15500	15500	15500	15500	93
282	20240118	144800	1180297080	15490	15490	15490	15490	38
283	20240118	144700	1179708460	15490	15490	15490	15490	4
284	20240118	144600	1179646500	15490	15490	15490	15490	100
285	20240118	144500	1178097500	15490	15490	15490	15490	70
286	20240118	144400	1177013200	15500	15500	15500	15500	6
287	20240118	144300	1176920200	15500	15500	15500	15500	96
288	20240118	144200	1175432200	15500	15500	15500	15500	4
289	20240118	144100	1175370200	15500	15500	15500	15500	0
290	20240118	144000	1175370200	15500	15490	15500	15490	356
291	20240118	143900	1169854900	15480	15480	15480	15480	2
292	20240118	143800	1169823940	15490	15490	15490	15490	0
293	20240118	143700	1169823940	15490	15490	15490	15490	0
294	20240118	143600	1169823940	15490	15490	15490	15490	0
295	20240118	143500	1169823940	15490	15490	15490	15490	0
296	20240118	143400	1169823940	15490	15490	15490	15490	90
297	20240118	143300	1168429840	15500	15500	15500	15500	0
298	20240118	143200	1168429840	15500	15500	15500	15500	10
299	20240118	143100	1168274840	15500	15500	15500	15500	4
300	20240118	143000	1168212840	15490	15490	15490	15490	0
301	20240118	142900	1168212840	15490	15470	15490	15470	105
302	20240118	142800	1166587770	15460	15460	15460	15460	0
303	20240118	142700	1166587770	15460	15460	15460	15460	0
304	20240118	142600	1166587770	15460	15460	15460	15460	0
305	20240118	142500	1166587770	15460	15460	15460	15460	0
306	20240118	142400	1166587770	15460	15460	15460	15460	0
307	20240118	142300	1166587770	15460	15460	15460	15460	0
308	20240118	142200	1166587770	15460	15460	15460	15460	142
309	20240118	142100	1164392450	15460	15460	15460	15460	0
310	20240118	142000	1164392450	15460	15460	15460	15460	50
311	20240118	141900	1163619450	15460	15460	15460	15460	145
312	20240118	141800	1161377750	15440	15440	15440	15440	0
313	20240118	141700	1161377750	15440	15440	15440	15440	0
314	20240118	141600	1161377750	15440	15440	15440	15440	0
315	20240118	141500	1161377750	15440	15440	15440	15440	0
316	20240118	141400	1161377750	15440	15440	15440	15440	0
317	20240118	141300	1161377750	15440	15440	15440	15440	7
318	20240118	141200	1161269670	15470	15460	15470	15460	135
319	20240118	141100	1159182460	15420	15450	15450	15420	200
320	20240118	141000	1156097280	15450	15460	15460	15450	32
321	20240118	140900	1155602780	15460	15460	15460	15460	0
322	20240118	140800	1155602780	15460	15470	15470	15460	5
323	20240118	140700	1155525440	15470	15470	15470	15470	6
324	20240118	140600	1155432620	15470	15470	15470	15470	5
325	20240118	140500	1155355270	15470	15460	15470	15460	102
326	20240118	140400	1153777480	15430	15430	15430	15430	0
327	20240118	140300	1153777480	15430	15420	15430	15420	563
328	20240118	140200	1145095640	15410	15410	15410	15410	0
329	20240118	140100	1145095640	15410	15410	15420	15410	1472
330	20240118	140000	1122398030	15380	15380	15380	15380	100
331	20240118	135900	1120860030	15380	15390	15390	15380	315
332	20240118	135800	1116013410	15420	15410	15420	15410	20
333	20240118	135700	1115705020	15390	15400	15400	15390	2147
334	20240118	135600	1082657190	15420	15420	15420	15420	6
335	20240118	135500	1082564670	15400	15420	15420	15400	540
336	20240118	135400	1074247160	15420	15420	15420	15420	111
337	20240118	135300	1072535540	15420	15420	15420	15420	2
338	20240118	135200	1072504700	15410	15420	15420	15410	556
339	20240118	135100	1063934260	15420	15420	15420	15420	195
340	20240118	135000	1060927360	15420	15430	15430	15420	557
341	20240118	134900	1052338410	15440	15440	15440	15420	22
342	20240118	134800	1051999130	15450	15460	15460	15450	1082
343	20240118	134700	1035272970	15470	15470	15470	15470	10
344	20240118	134600	1035118270	15460	15470	15470	15460	151
345	20240118	134500	1032783040	15480	15480	15480	15480	0
346	20240118	134400	1032783040	15480	15510	15510	15480	1671
347	20240118	134300	1006893020	15510	15510	15510	15510	101
348	20240118	134200	1005326510	15510	15550	15550	15510	1422
349	20240118	134100	983252280	15550	15550	15550	15550	0
350	20240118	134000	983252280	15550	15550	15550	15550	0
351	20240118	133900	983252280	15550	15550	15550	15550	0
352	20240118	133800	983252280	15550	15580	15580	15550	178
353	20240118	133700	980483260	15580	15580	15580	15580	403
354	20240118	133600	974204520	15580	15590	15600	15580	404
355	20240118	133500	967909220	15600	15600	15600	15600	4
356	20240118	133400	967846820	15600	15600	15600	15600	0
357	20240118	133300	967846820	15600	15600	15600	15600	500
358	20240118	133200	960046820	15600	15600	15600	15600	0
359	20240118	133100	960046820	15600	15600	15600	15600	36
360	20240118	133000	959485220	15620	15620	15620	15620	50
361	20240118	132900	958704220	15600	15620	15620	15600	368
362	20240118	132800	952956200	15630	15630	15630	15630	2
363	20240118	132700	952924940	15620	15690	15690	15620	8578
364	20240118	132600	818776640	15700	15730	15730	15700	310
365	20240118	132500	813907340	15730	15730	15730	15730	2
366	20240118	132400	813875880	15730	15730	15730	15730	0
367	20240118	132300	813875880	15730	15730	15730	15730	5
368	20240118	132200	813797230	15730	15730	15730	15730	1
369	20240118	132100	813781500	15730	15730	15730	15730	0
370	20240118	132000	813781500	15730	15730	15730	15730	0
371	20240118	131900	813781500	15730	15730	15730	15730	0
372	20240118	131800	813781500	15730	15730	15730	15730	2
373	20240118	131700	813750040	15730	15730	15730	15730	0
374	20240118	131600	813750040	15730	15730	15730	15730	2
375	20240118	131500	813718580	15730	15730	15730	15730	0
376	20240118	131400	813718580	15730	15730	15730	15730	0
377	20240118	131300	813718580	15730	15730	15730	15730	0
378	20240118	131200	813718580	15730	15730	15730	15730	0
379	20240118	131100	813718580	15730	15730	15730	15730	0
380	20240118	131000	813718580	15730	15730	15730	15730	0
381	20240118	130900	813718580	15730	15730	15730	15730	41
382	20240118	130800	813073650	15740	15740	15740	15740	3
383	20240118	130700	813026430	15750	15750	15750	15750	12
384	20240118	130600	812837430	15750	15750	15750	15750	0
385	20240118	130500	812837430	15750	15750	15750	15750	29
386	20240118	130400	812380680	15740	15740	15740	15740	1
387	20240118	130300	812364940	15730	15730	15730	15730	0
388	20240118	130200	812364940	15730	15730	15730	15730	0
389	20240118	130100	812364940	15730	15730	15730	15730	0
390	20240118	130000	812364940	15730	15730	15730	15730	0
391	20240118	125900	812364940	15730	15730	15730	15730	0
392	20240118	125800	812364940	15730	15730	15730	15730	0
393	20240118	125700	812364940	15730	15730	15730	15730	0
394	20240118	125600	812364940	15730	15730	15730	15730	3
395	20240118	125500	812317750	15720	15720	15720	15720	0
396	20240118	125400	812317750	15720	15720	15720	15720	0
397	20240118	125300	812317750	15720	15720	15720	15720	0
398	20240118	125200	812317750	15720	15720	15720	15720	0
399	20240118	125100	812317750	15720	15720	15720	15720	0
400	20240118	125000	812317750	15720	15720	15720	15720	0
401	20240118	124900	812317750	15720	15720	15720	15720	0
402	20240118	124800	812317750	15720	15720	15720	15720	0
403	20240118	124700	812317750	15720	15750	15750	15720	151
404	20240118	124600	809943390	15760	15760	15760	15760	0
405	20240118	124500	809943390	15760	15760	15760	15760	52
406	20240118	124400	809123870	15770	15770	15770	15770	0
407	20240118	124300	809123870	15770	15770	15770	15770	0
408	20240118	124200	809123870	15770	15770	15770	15770	0
409	20240118	124100	809123870	15770	15770	15770	15770	84
410	20240118	124000	807799190	15780	15780	15780	15780	166
411	20240118	123900	805179710	15800	15800	15800	15800	0
412	20240118	123800	805179710	15800	15800	15800	15800	0
413	20240118	123700	805179710	15800	15770	15800	15770	40
414	20240118	123600	804548310	15800	15800	15800	15800	0
415	20240118	123500	804548310	15800	15800	15800	15800	1
416	20240118	123400	804532510	15810	15810	15810	15810	0
417	20240118	123300	804532510	15810	15810	15810	15810	0
418	20240118	123200	804532510	15810	15790	15810	15790	85
419	20240118	123100	803189550	15810	15810	15810	15810	0
420	20240118	123000	803189550	15810	15810	15810	15810	0
421	20240118	122900	803189550	15810	15810	15810	15810	0
422	20240118	122800	803189550	15810	15810	15810	15810	1
423	20240118	122700	803173740	15810	15810	15810	15810	0
424	20240118	122600	803173740	15810	15810	15810	15810	0
425	20240118	122500	803173740	15810	15810	15810	15810	0
426	20240118	122400	803173740	15810	15800	15810	15800	2
427	20240118	122300	803142130	15800	15730	15800	15720	62
428	20240118	122200	802166920	15750	15750	15750	15750	1
429	20240118	122100	802151170	15750	15750	15810	15750	167
430	20240118	122000	799513760	15750	15750	15750	15750	1
431	20240118	121900	799498010	15730	15730	15730	15730	0
432	20240118	121800	799498010	15730	15730	15730	15730	5
433	20240118	121700	799419360	15730	15730	15730	15730	4
434	20240118	121600	799356440	15730	15730	15730	15730	3
435	20240118	121500	799309250	15730	15730	15730	15730	3
436	20240118	121400	799262060	15730	15730	15730	15730	1
437	20240118	121300	799246330	15730	15730	15730	15730	31
438	20240118	121200	798758700	15730	15730	15730	15730	110
439	20240118	121100	797028400	15710	15710	15710	15710	3
440	20240118	121000	796981270	15700	15700	15700	15700	0
441	20240118	120900	796981270	15700	15700	15700	15700	0
442	20240118	120800	796981270	15700	15700	15700	15700	0
443	20240118	120700	796981270	15700	15700	15700	15700	0
444	20240118	120600	796981270	15700	15700	15700	15700	0
445	20240118	120500	796981270	15700	15700	15700	15700	0
446	20240118	120400	796981270	15700	15700	15700	15700	0
447	20240118	120300	796981270	15700	15700	15700	15700	0
448	20240118	120200	796981270	15700	15700	15700	15700	20
449	20240118	120100	796667270	15700	15700	15700	15700	0
450	20240118	120000	796667270	15700	15700	15700	15700	0
451	20240118	115900	796667270	15700	15700	15700	15700	0
452	20240118	115800	796667270	15700	15700	15700	15700	0
453	20240118	115700	796667270	15700	15700	15700	15700	0
454	20240118	115600	796667270	15700	15730	15730	15700	618
455	20240118	115500	786961430	15750	15750	15750	15750	1
456	20240118	115400	786945680	15730	15730	15730	15730	0
457	20240118	115300	786945680	15730	15730	15730	15730	1
458	20240118	115200	786929950	15710	15710	15710	15710	0
459	20240118	115100	786929950	15710	15720	15720	15710	371
460	20240118	115000	781101430	15720	15720	15720	15720	0
461	20240118	114900	781101430	15720	15730	15730	15720	140
462	20240118	114800	778900190	15730	15730	15730	15730	0
463	20240118	114700	778900190	15730	15730	15730	15730	0
464	20240118	114600	778900190	15730	15730	15730	15730	0
465	20240118	114500	778900190	15730	15730	15730	15730	0
466	20240118	114400	778900190	15730	15730	15730	15730	0
467	20240118	114300	778900190	15730	15730	15730	15730	1
468	20240118	114200	778884460	15710	15710	15710	15710	0
469	20240118	114100	778884460	15710	15710	15710	15710	0
470	20240118	114000	778884460	15710	15710	15710	15710	0
471	20240118	113900	778884460	15710	15710	15710	15710	0
472	20240118	113800	778884460	15710	15710	15710	15710	0
473	20240118	113700	778884460	15710	15710	15710	15710	0
474	20240118	113600	778884460	15710	15710	15710	15710	0
475	20240118	113500	778884460	15710	15710	15710	15710	0
476	20240118	113400	778884460	15710	15710	15710	15710	0
477	20240118	113300	778884460	15710	15710	15710	15710	0
478	20240118	113200	778884460	15710	15710	15710	15710	0
479	20240118	113100	778884460	15710	15710	15710	15710	0
480	20240118	113000	778884460	15710	15710	15710	15710	0
481	20240118	112900	778884460	15710	15730	15780	15710	426
482	20240118	112800	772179060	15770	15770	15770	15770	0
483	20240118	112700	772179060	15770	15730	15770	15730	22
484	20240118	112600	771832200	15720	15700	15730	15700	3585
485	20240118	112500	715441150	15700	15700	15700	15700	0
486	20240118	112400	715441150	15700	15700	15700	15700	0
487	20240118	112300	715441150	15700	15700	15700	15700	0
488	20240118	112200	715441150	15700	15700	15700	15700	1
489	20240118	112100	715425450	15700	15700	15700	15700	3
490	20240118	112000	715378350	15730	15700	15730	15700	10
491	20240118	111900	715221080	15700	15700	15700	15700	252
492	20240118	111800	711264680	15700	15770	15770	15700	2831
493	20240118	111700	666734280	15750	15750	15750	15750	0
494	20240118	111600	666734280	15750	15750	15750	15750	0
495	20240118	111500	666734280	15750	15750	15750	15750	0
496	20240118	111400	666734280	15750	15750	15750	15750	16
497	20240118	111300	666482280	15770	15770	15770	15770	0
498	20240118	111200	666482280	15770	15770	15770	15770	1
499	20240118	111100	666466510	15760	15760	15760	15760	0
500	20240118	111000	666466510	15760	15760	15760	15760	0
501	20240118	110900	666466510	15760	15760	15760	15760	0
502	20240118	110800	666466510	15760	15770	15800	15760	9
503	20240118	110700	666324540	15750	15750	15750	15750	206
504	20240118	110600	663080040	15750	15750	15750	15750	0
505	20240118	110500	663080040	15750	15750	15750	15750	5
506	20240118	110400	663001290	15750	15770	15810	15750	1247
507	20240118	110300	643358440	15770	15770	15770	15770	2
508	20240118	110200	643326900	15810	15810	15810	15810	39
509	20240118	110100	642710310	15800	15800	15800	15800	0
510	20240118	110000	642710310	15800	15730	15800	15730	55
511	20240118	105900	641841660	15730	15730	15730	15730	2098
512	20240118	105800	608840120	15740	15740	15740	15740	0
513	20240118	105700	608840120	15740	15740	15740	15740	16
514	20240118	105600	608588280	15730	15740	15740	15730	50
515	20240118	105500	607801580	15830	15830	15830	15830	0
516	20240118	105400	607801580	15830	15830	15830	15830	0
517	20240118	105300	607801580	15830	15830	15830	15830	0
518	20240118	105200	607801580	15830	15830	15830	15830	50
519	20240118	105100	607010080	15830	15830	15830	15830	111
520	20240118	105000	605252950	15840	15840	15840	15840	6
521	20240118	104900	605157910	15730	15730	15730	15730	97
522	20240118	104800	603632100	15730	15730	15730	15730	0
523	20240118	104700	603632100	15730	15730	15730	15730	100
524	20240118	104600	602059100	15730	15730	15730	15730	170
525	20240118	104500	599385000	15840	15840	15840	15840	0
526	20240118	104400	599385000	15840	15760	15840	15730	593
527	20240118	104300	590047430	15770	15770	15770	15770	206
528	20240118	104200	586798810	15750	15750	15750	15750	0
529	20240118	104100	586798810	15750	15750	15750	15750	0
530	20240118	104000	586798810	15750	15750	15750	15750	0
531	20240118	103900	586798810	15750	15750	15750	15750	0
532	20240118	103800	586798810	15750	15750	15750	15750	9
533	20240118	103700	586657060	15750	15750	15750	15750	421
534	20240118	103600	580026310	15760	15760	15760	15760	13
535	20240118	103500	579821430	15750	15890	15890	15750	5269
536	20240118	103400	496397500	15890	15890	15890	15890	7
537	20240118	103300	496286270	15900	15900	15900	15900	236
538	20240118	103200	492533870	15900	15960	15960	15900	1053
539	20240118	103100	475774620	15960	15960	15960	15960	150
540	20240118	103000	473380620	15960	15960	15960	15960	107
541	20240118	102900	471672900	15950	15940	15950	15940	169
542	20240118	102800	468977710	15930	15930	15930	15930	4
543	20240118	102700	468913990	15930	15950	15950	15930	242
544	20240118	102600	465057030	15950	15950	15950	15950	0
545	20240118	102500	465057030	15950	15950	15950	15950	10
546	20240118	102400	464897530	15940	15940	15940	15940	35
547	20240118	102300	464339630	15930	15930	15930	15930	290
548	20240118	102200	459719930	15930	15930	15930	15930	0
549	20240118	102100	459719930	15930	15930	15930	15930	0
550	20240118	102000	459719930	15930	15930	15930	15930	31
551	20240118	101900	459226100	15950	15920	15950	15920	24
552	20240118	101800	458843720	15920	15920	15920	15920	0
553	20240118	101700	458843720	15920	15950	15950	15920	127
554	20240118	101600	456821580	15970	15970	15970	15970	9
555	20240118	101500	456677850	15920	15920	15920	15920	0
556	20240118	101400	456677850	15920	15940	15940	15920	124
557	20240118	101300	454703410	15950	15980	15980	15950	409
558	20240118	101200	448174850	16010	15990	16010	15990	106
559	20240118	101100	446479790	16010	15980	16010	15980	174
560	20240118	101000	443694280	16000	15990	16000	15990	202
561	20240118	100900	440463120	15980	15980	15980	15980	15
562	20240118	100800	440223420	15980	15980	15980	15980	103
563	20240118	100700	438577480	15980	15940	15980	15940	435
564	20240118	100600	431634370	15940	15940	15940	15940	50
565	20240118	100500	430837370	15940	15950	15950	15940	10
566	20240118	100400	430677920	15950	15910	15970	15900	405
567	20240118	100300	424218020	15940	15840	15940	15840	3451
568	20240118	100200	369395380	15850	15860	15860	15850	163
569	20240118	100100	366811640	15860	15860	15860	15860	10
570	20240118	100000	366653040	15860	15860	15860	15860	340
571	20240118	095900	361260640	15860	15860	15860	15860	0
572	20240118	095800	361260640	15860	15830	15860	15830	500
573	20240118	095700	353331420	15830	15830	15830	15830	0
574	20240118	095600	353331420	15830	15830	15830	15830	16
575	20240118	095500	353078140	15810	15800	15850	15800	541
576	20240118	095400	344520990	15800	15800	15800	15800	74
577	20240118	095300	343351790	15800	15800	15800	15800	125
578	20240118	095200	341376790	15780	15790	15800	15780	2255
579	20240118	095100	305769400	15800	15800	15800	15800	1
580	20240118	095000	305753600	15790	15780	15790	15780	1052
581	20240118	094900	289142690	15750	15750	15750	15750	0
582	20240118	094800	289142690	15750	15750	15750	15750	0
583	20240118	094700	289142690	15750	15760	15760	15750	892
584	20240118	094600	275093680	15760	15760	15760	15760	444
585	20240118	094500	268096240	15750	15750	15750	15750	5
586	20240118	094400	268017490	15750	15770	15840	15750	2352
587	20240118	094300	230883710	15750	15750	15750	15750	216
588	20240118	094200	227481710	15730	15730	15750	15730	1063
589	20240118	094100	210760140	15730	15820	15820	15730	396
590	20240118	094000	204515890	15800	15800	15800	15800	1
591	20240118	093900	204500090	15800	15840	15840	15780	82
592	20240118	093800	203204390	15840	15850	15850	15840	4
593	20240118	093700	203141010	15800	15750	15800	15750	342
594	20240118	093600	197743820	15750	15750	15750	15750	0
595	20240118	093500	197743820	15750	15740	15750	15740	47
596	20240118	093400	197003600	15740	15740	15740	15740	5
597	20240118	093300	196924900	15740	15740	15750	15740	63
598	20240118	093200	195933270	15700	15700	15700	15700	0
599	20240118	093100	195933270	15700	15700	15700	15700	1
600	20240118	093000	195917570	15660	15660	15660	15660	72
601	20240118	092900	194790050	15670	15670	15670	15670	0
602	20240118	092800	194790050	15670	15670	15670	15670	1
603	20240118	092700	194774380	15670	15690	15690	15670	71
604	20240118	092600	193661710	15690	15690	15690	15690	400
605	20240118	092500	187385710	15680	15690	15690	15680	13
606	20240118	092400	187181760	15690	15700	15700	15670	91
607	20240118	092300	185753950	15700	15700	15700	15700	17
608	20240118	092200	185487050	15700	15740	15740	15700	348
609	20240118	092100	180015550	15720	15720	15720	15720	1
610	20240118	092000	179999830	15740	15760	15790	15740	280
611	20240118	091900	175587690	15760	15760	15760	15760	3
612	20240118	091800	175540410	15740	15740	15740	15740	0
613	20240118	091700	175540410	15740	15680	15800	15680	685
614	20240118	091600	164779610	15670	15660	15670	15660	196
615	20240118	091500	161708890	15670	15560	15670	15560	80
616	20240118	091400	160457440	15550	15590	15590	15420	1019
617	20240118	091300	144636660	15600	15590	15600	15590	205
618	20240118	091200	141439090	15580	15580	15580	15580	75
619	20240118	091100	140270590	15580	15580	15580	15580	10
620	20240118	091000	140114790	15440	15460	15460	15430	98
621	20240118	090900	138602080	15410	15430	15440	15370	3177
622	20240118	090800	89663960	15420	15470	15470	15420	341
623	20240118	090700	84396350	15480	15530	15530	15480	704
624	20240118	090600	73468510	15520	15520	15520	15500	178
625	20240118	090500	70709410	15500	15570	15570	15500	1913
626	20240118	090400	41006230	15680	15680	15680	15680	457
627	20240118	090300	33840470	15560	15560	15560	15560	0
628	20240118	090200	33840470	15560	15690	15690	15560	1832
629	20240118	090100	5290900	15700	15700	15700	15700	0
630	20240118	090000	5290900	15700	15700	15700	15700	337