KissMeData/023600/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190800	200014560	9830	9830	9830	9830	29
3	20240119	190700	200014560	9830	9830	9830	9830	0
4	20240119	190600	200014560	9830	9830	9830	9830	0
5	20240119	190500	200014560	9830	9830	9830	9830	0
6	20240119	190400	200014560	9830	9830	9830	9830	0
7	20240119	190300	200014560	9830	9830	9830	9830	0
8	20240119	190200	200014560	9830	9830	9830	9830	0
9	20240119	190100	200014560	9830	9830	9830	9830	0
10	20240119	190000	200014560	9830	9830	9830	9830	0
11	20240119	185900	200014560	9830	9830	9830	9830	0
12	20240119	185800	200014560	9830	9830	9830	9830	0
13	20240119	185700	200014560	9830	9830	9830	9830	0
14	20240119	185600	200014560	9830	9830	9830	9830	0
15	20240119	185500	200014560	9830	9830	9830	9830	0
16	20240119	185400	200014560	9830	9830	9830	9830	0
17	20240119	185300	200014560	9830	9830	9830	9830	0
18	20240119	185200	200014560	9830	9830	9830	9830	0
19	20240119	185100	200014560	9830	9830	9830	9830	0
20	20240119	185000	200014560	9830	9830	9830	9830	0
21	20240119	184900	200014560	9830	9830	9830	9830	0
22	20240119	184800	200014560	9830	9830	9830	9830	0
23	20240119	184700	200014560	9830	9830	9830	9830	0
24	20240119	184600	200014560	9830	9830	9830	9830	0
25	20240119	184500	200014560	9830	9830	9830	9830	0
26	20240119	184400	200014560	9830	9830	9830	9830	0
27	20240119	184300	200014560	9830	9830	9830	9830	0
28	20240119	184200	200014560	9830	9830	9830	9830	0
29	20240119	184100	200014560	9830	9830	9830	9830	0
30	20240119	184000	200014560	9830	9830	9830	9830	0
31	20240119	183900	200014560	9830	9830	9830	9830	0
32	20240119	183800	200014560	9830	9830	9830	9830	29
33	20240119	183700	200014560	9830	9830	9830	9830	0
34	20240119	183600	200014560	9830	9830	9830	9830	0
35	20240119	183500	200014560	9830	9830	9830	9830	0
36	20240119	183400	200014560	9830	9830	9830	9830	0
37	20240119	183300	200014560	9830	9830	9830	9830	0
38	20240119	183200	200014560	9830	9830	9830	9830	0
39	20240119	183100	200014560	9830	9830	9830	9830	0
40	20240119	183000	200014560	9830	9830	9830	9830	0
41	20240119	182900	200014560	9830	9830	9830	9830	0
42	20240119	182800	200014560	9830	9830	9830	9830	0
43	20240119	182700	200014560	9830	9830	9830	9830	0
44	20240119	182600	200014560	9830	9830	9830	9830	0
45	20240119	182500	200014560	9830	9830	9830	9830	0
46	20240119	182400	200014560	9830	9830	9830	9830	0
47	20240119	182300	200014560	9830	9830	9830	9830	0
48	20240119	182200	200014560	9830	9830	9830	9830	0
49	20240119	182100	200014560	9830	9830	9830	9830	0
50	20240119	182000	200014560	9830	9830	9830	9830	0
51	20240119	181900	200014560	9830	9830	9830	9830	0
52	20240119	181800	200014560	9830	9830	9830	9830	0
53	20240119	181700	200014560	9830	9830	9830	9830	0
54	20240119	181600	200014560	9830	9830	9830	9830	0
55	20240119	181500	200014560	9830	9830	9830	9830	0
56	20240119	181400	200014560	9830	9830	9830	9830	0
57	20240119	181300	200014560	9830	9830	9830	9830	0
58	20240119	181200	200014560	9830	9830	9830	9830	0
59	20240119	181100	200014560	9830	9830	9830	9830	0
60	20240119	181000	200014560	9830	9830	9830	9830	0
61	20240119	180900	200014560	9830	9830	9830	9830	0
62	20240119	180800	200014560	9830	9830	9830	9830	29
63	20240119	180700	200014560	9830	9830	9830	9830	0
64	20240119	180600	200014560	9830	9830	9830	9830	0
65	20240119	180500	200014560	9830	9830	9830	9830	0
66	20240119	180400	200014560	9830	9830	9830	9830	0
67	20240119	180300	200014560	9830	9830	9830	9830	0
68	20240119	180200	200014560	9830	9830	9830	9830	0
69	20240119	180100	200014560	9830	9830	9830	9830	0
70	20240119	180000	200014560	9830	9830	9830	9830	0
71	20240119	175900	200014560	9830	9830	9830	9830	0
72	20240119	175800	200014560	9830	9830	9830	9830	0
73	20240119	175700	200014560	9830	9830	9830	9830	0
74	20240119	175600	200014560	9830	9830	9830	9830	0
75	20240119	175500	200014560	9830	9830	9830	9830	0
76	20240119	175400	200014560	9830	9830	9830	9830	0
77	20240119	175300	200014560	9830	9830	9830	9830	0
78	20240119	175200	200014560	9830	9830	9830	9830	0
79	20240119	175100	200014560	9830	9830	9830	9830	0
80	20240119	175000	200014560	9830	9830	9830	9830	0
81	20240119	174900	200014560	9830	9830	9830	9830	0
82	20240119	174800	200014560	9830	9830	9830	9830	0
83	20240119	174700	200014560	9830	9830	9830	9830	0
84	20240119	174600	200014560	9830	9830	9830	9830	0
85	20240119	174500	200014560	9830	9830	9830	9830	0
86	20240119	174400	200014560	9830	9830	9830	9830	0
87	20240119	174300	200014560	9830	9830	9830	9830	0
88	20240119	174200	200014560	9830	9830	9830	9830	0
89	20240119	174100	200014560	9830	9830	9830	9830	0
90	20240119	174000	200014560	9830	9830	9830	9830	0
91	20240119	173900	200014560	9830	9830	9830	9830	0
92	20240119	173800	200014560	9830	9830	9830	9830	29
93	20240119	173700	200014560	9830	9830	9830	9830	0
94	20240119	173600	200014560	9830	9830	9830	9830	0
95	20240119	173500	200014560	9830	9830	9830	9830	0
96	20240119	173400	200014560	9830	9830	9830	9830	0
97	20240119	173300	200014560	9830	9830	9830	9830	0
98	20240119	173200	200014560	9830	9830	9830	9830	0
99	20240119	173100	200014560	9830	9830	9830	9830	0
100	20240119	173000	200014560	9830	9830	9830	9830	0
101	20240119	172900	200014560	9830	9830	9830	9830	0
102	20240119	172800	200014560	9830	9830	9830	9830	0
103	20240119	172700	200014560	9830	9830	9830	9830	0
104	20240119	172600	200014560	9830	9830	9830	9830	0
105	20240119	172500	200014560	9830	9830	9830	9830	0
106	20240119	172400	200014560	9830	9830	9830	9830	0
107	20240119	172300	200014560	9830	9830	9830	9830	0
108	20240119	172200	200014560	9830	9830	9830	9830	0
109	20240119	172100	200014560	9830	9830	9830	9830	0
110	20240119	172000	200014560	9830	9830	9830	9830	0
111	20240119	171900	200014560	9830	9830	9830	9830	0
112	20240119	171800	200014560	9830	9830	9830	9830	0
113	20240119	171700	200014560	9830	9830	9830	9830	0
114	20240119	171600	200014560	9830	9830	9830	9830	0
115	20240119	171500	200014560	9830	9830	9830	9830	0
116	20240119	171400	200014560	9830	9830	9830	9830	0
117	20240119	171300	200014560	9830	9830	9830	9830	0
118	20240119	171200	200014560	9830	9830	9830	9830	0
119	20240119	171100	200014560	9830	9830	9830	9830	0
120	20240119	171000	200014560	9830	9830	9830	9830	0
121	20240119	170900	200014560	9830	9830	9830	9830	0
122	20240119	170800	200014560	9830	9830	9830	9830	29
123	20240119	170700	200014560	9830	9830	9830	9830	0
124	20240119	170600	200014560	9830	9830	9830	9830	0
125	20240119	170500	200014560	9830	9830	9830	9830	0
126	20240119	170400	200014560	9830	9830	9830	9830	0
127	20240119	170300	200014560	9830	9830	9830	9830	0
128	20240119	170200	200014560	9830	9830	9830	9830	0
129	20240119	170100	200014560	9830	9830	9830	9830	0
130	20240119	170000	200014560	9830	9830	9830	9830	0
131	20240119	165900	200014560	9830	9830	9830	9830	0
132	20240119	165800	200014560	9830	9830	9830	9830	0
133	20240119	165700	200014560	9830	9830	9830	9830	0
134	20240119	165600	200014560	9830	9830	9830	9830	0
135	20240119	165500	200014560	9830	9830	9830	9830	0
136	20240119	165400	200014560	9830	9830	9830	9830	0
137	20240119	165300	200014560	9830	9830	9830	9830	0
138	20240119	165200	200014560	9830	9830	9830	9830	0
139	20240119	165100	200014560	9830	9830	9830	9830	0
140	20240119	165000	200014560	9830	9830	9830	9830	0
141	20240119	164900	200014560	9830	9830	9830	9830	0
142	20240119	164800	200014560	9830	9830	9830	9830	0
143	20240119	164700	200014560	9830	9830	9830	9830	0
144	20240119	164600	200014560	9830	9830	9830	9830	0
145	20240119	164500	200014560	9830	9830	9830	9830	0
146	20240119	164400	200014560	9830	9830	9830	9830	0
147	20240119	164300	200014560	9830	9830	9830	9830	0
148	20240119	164200	200014560	9830	9830	9830	9830	0
149	20240119	164100	200014560	9830	9830	9830	9830	0
150	20240119	164000	200014560	9830	9830	9830	9830	0
151	20240119	163900	200014560	9830	9830	9830	9830	0
152	20240119	163800	200014560	9830	9830	9830	9830	29
153	20240119	163700	200014560	9830	9830	9830	9830	0
154	20240119	163600	200014560	9830	9830	9830	9830	0
155	20240119	163500	200014560	9830	9830	9830	9830	0
156	20240119	163400	200014560	9830	9830	9830	9830	0
157	20240119	163300	200014560	9830	9830	9830	9830	0
158	20240119	163200	200014560	9830	9830	9830	9830	0
159	20240119	163100	200014560	9830	9830	9830	9830	0
160	20240119	163000	200014560	9830	9830	9830	9830	0
161	20240119	162900	200014560	9830	9830	9830	9830	0
162	20240119	162800	200014560	9830	9830	9830	9830	0
163	20240119	162700	200014560	9830	9830	9830	9830	0
164	20240119	162600	200014560	9830	9830	9830	9830	0
165	20240119	162500	200014560	9830	9830	9830	9830	0
166	20240119	162400	200014560	9830	9830	9830	9830	0
167	20240119	162300	200014560	9830	9830	9830	9830	0
168	20240119	162200	200014560	9830	9830	9830	9830	0
169	20240119	162100	200014560	9830	9830	9830	9830	0
170	20240119	162000	200014560	9830	9830	9830	9830	0
171	20240119	161900	200014560	9830	9830	9830	9830	0
172	20240119	161800	200014560	9830	9830	9830	9830	0
173	20240119	161700	200014560	9830	9830	9830	9830	0
174	20240119	161600	200014560	9830	9830	9830	9830	0
175	20240119	161500	200014560	9830	9830	9830	9830	0
176	20240119	161400	200014560	9830	9830	9830	9830	0
177	20240119	161300	200014560	9830	9830	9830	9830	0
178	20240119	161200	200014560	9830	9830	9830	9830	0
179	20240119	161100	200014560	9830	9830	9830	9830	0
180	20240119	161000	200014560	9830	9830	9830	9830	0
181	20240119	160900	200014560	9830	9830	9830	9830	0
182	20240119	160800	200014560	9830	9830	9830	9830	29
183	20240119	160700	200014560	9830	9830	9830	9830	0
184	20240119	160600	200014560	9830	9830	9830	9830	0
185	20240119	160500	200014560	9830	9830	9830	9830	0
186	20240119	160400	200014560	9830	9830	9830	9830	0
187	20240119	160300	200014560	9830	9830	9830	9830	0
188	20240119	160200	200014560	9830	9830	9830	9830	0
189	20240119	160100	200014560	9830	9830	9830	9830	0
190	20240119	160000	200014560	9830	9830	9830	9830	0
191	20240119	155900	200014560	9830	9830	9830	9830	0
192	20240119	155800	200014560	9830	9830	9830	9830	0
193	20240119	155700	200014560	9830	9830	9830	9830	0
194	20240119	155600	200014560	9830	9830	9830	9830	0
195	20240119	155500	200014560	9830	9830	9830	9830	0
196	20240119	155400	200014560	9830	9830	9830	9830	0
197	20240119	155300	200014560	9830	9830	9830	9830	0
198	20240119	155200	200014560	9830	9830	9830	9830	0
199	20240119	155100	200014560	9830	9830	9830	9830	0
200	20240119	155000	200014560	9830	9830	9830	9830	0
201	20240119	154900	200014560	9830	9830	9830	9830	0
202	20240119	154800	200014560	9830	9830	9830	9830	0
203	20240119	154700	200014560	9830	9830	9830	9830	0
204	20240119	154600	200014560	9830	9830	9830	9830	0
205	20240119	154500	200014560	9830	9830	9830	9830	0
206	20240119	154400	200014560	9830	9830	9830	9830	0
207	20240119	154300	200014560	9830	9830	9830	9830	0
208	20240119	154200	200014560	9830	9830	9830	9830	0
209	20240119	154100	200014560	9830	9830	9830	9830	0
210	20240119	154000	200014560	9830	9830	9830	9830	0
211	20240119	153900	200014560	9830	9830	9830	9830	0
212	20240119	153800	200014560	9830	9830	9830	9830	29
213	20240119	153700	200014560	9830	9830	9830	9830	0
214	20240119	153600	200014560	9830	9830	9830	9830	0
215	20240119	153500	200014560	9830	9830	9830	9830	0
216	20240119	153400	200014560	9830	9830	9830	9830	0
217	20240119	153300	200014560	9830	9830	9830	9830	0
218	20240119	153200	200014560	9830	9830	9830	9830	0
219	20240119	153100	200014560	9830	9830	9830	9830	0
220	20240119	153000	200014560	9830	9830	9830	9830	29
221	20240119	152900	199729490	9820	9820	9820	9820	0
222	20240119	152800	199729490	9820	9820	9820	9820	0
223	20240119	152700	199729490	9820	9820	9820	9820	0
224	20240119	152600	199729490	9820	9820	9820	9820	0
225	20240119	152500	199729490	9820	9820	9820	9820	0
226	20240119	152400	199729490	9820	9820	9820	9820	0
227	20240119	152300	199729490	9820	9820	9820	9820	0
228	20240119	152200	199729490	9820	9820	9820	9820	0
229	20240119	152100	199729490	9820	9820	9820	9820	0
230	20240119	152000	199729490	9820	9820	9820	9820	0
231	20240119	151900	199729490	9820	9820	9820	9820	0
232	20240119	151800	199729490	9820	9820	9820	9820	0
233	20240119	151700	199729490	9820	9820	9820	9820	0
234	20240119	151600	199729490	9820	9820	9820	9820	0
235	20240119	151500	199729490	9820	9820	9820	9820	0
236	20240119	151400	199729490	9820	9820	9820	9820	0
237	20240119	151300	199729490	9820	9820	9820	9820	0
238	20240119	151200	199729490	9820	9820	9820	9820	1
239	20240119	151100	199719670	9770	9770	9770	9770	0
240	20240119	151000	199719670	9770	9770	9770	9770	1
241	20240119	150900	199709900	9770	9770	9770	9770	0
242	20240119	150800	199709900	9770	9770	9770	9770	1
243	20240119	150700	199700130	9780	9780	9780	9780	50
244	20240119	150600	199211130	9780	9780	9780	9780	20
245	20240119	150500	199015530	9780	9790	9790	9780	20
246	20240119	150400	198819830	9800	9800	9800	9800	23
247	20240119	150300	198594430	9800	9800	9800	9800	0
248	20240119	150200	198594430	9800	9810	9810	9800	539
249	20240119	150100	193311180	9810	9810	9810	9810	0
250	20240119	150000	193311180	9810	9810	9810	9810	0
251	20240119	145900	193311180	9810	9810	9810	9810	0
252	20240119	145800	193311180	9810	9810	9810	9810	2
253	20240119	145700	193291560	9810	9810	9810	9810	0
254	20240119	145600	193291560	9810	9810	9810	9810	0
255	20240119	145500	193291560	9810	9810	9810	9810	0
256	20240119	145400	193291560	9810	9810	9810	9810	0
257	20240119	145300	193291560	9810	9810	9810	9810	0
258	20240119	145200	193291560	9810	9810	9810	9810	0
259	20240119	145100	193291560	9810	9810	9810	9810	0
260	20240119	145000	193291560	9810	9810	9810	9810	0
261	20240119	144900	193291560	9810	9810	9810	9810	1
262	20240119	144800	193281750	9810	9810	9810	9810	0
263	20240119	144700	193281750	9810	9810	9810	9810	0
264	20240119	144600	193281750	9810	9810	9810	9810	0
265	20240119	144500	193281750	9810	9810	9810	9810	0
266	20240119	144400	193281750	9810	9810	9810	9810	0
267	20240119	144300	193281750	9810	9810	9810	9810	0
268	20240119	144200	193281750	9810	9810	9810	9810	0
269	20240119	144100	193281750	9810	9810	9810	9810	1
270	20240119	144000	193271940	9810	9810	9810	9810	0
271	20240119	143900	193271940	9810	9810	9810	9810	0
272	20240119	143800	193271940	9810	9810	9810	9810	1
273	20240119	143700	193262130	9820	9820	9820	9820	0
274	20240119	143600	193262130	9820	9820	9820	9820	0
275	20240119	143500	193262130	9820	9820	9820	9820	0
276	20240119	143400	193262130	9820	9820	9820	9820	0
277	20240119	143300	193262130	9820	9820	9820	9820	0
278	20240119	143200	193262130	9820	9820	9820	9820	0
279	20240119	143100	193262130	9820	9820	9820	9820	0
280	20240119	143000	193262130	9820	9820	9820	9820	0
281	20240119	142900	193262130	9820	9820	9820	9820	0
282	20240119	142800	193262130	9820	9820	9820	9820	0
283	20240119	142700	193262130	9820	9820	9820	9820	0
284	20240119	142600	193262130	9820	9820	9820	9820	0
285	20240119	142500	193262130	9820	9820	9820	9820	0
286	20240119	142400	193262130	9820	9820	9820	9820	0
287	20240119	142300	193262130	9820	9820	9820	9820	0
288	20240119	142200	193262130	9820	9820	9820	9820	0
289	20240119	142100	193262130	9820	9820	9820	9820	3
290	20240119	142000	193232670	9820	9820	9820	9820	0
291	20240119	141900	193232670	9820	9820	9820	9820	0
292	20240119	141800	193232670	9820	9820	9820	9820	0
293	20240119	141700	193232670	9820	9820	9820	9820	1
294	20240119	141600	193222850	9820	9820	9820	9820	0
295	20240119	141500	193222850	9820	9830	9830	9820	16
296	20240119	141400	193065630	9880	9880	9880	9880	0
297	20240119	141300	193065630	9880	9880	9880	9880	0
298	20240119	141200	193065630	9880	9880	9880	9880	0
299	20240119	141100	193065630	9880	9880	9880	9880	0
300	20240119	141000	193065630	9880	9880	9880	9840	12
301	20240119	140900	192947470	9850	9850	9850	9850	0
302	20240119	140800	192947470	9850	9850	9850	9850	0
303	20240119	140700	192947470	9850	9850	9850	9850	0
304	20240119	140600	192947470	9850	9850	9850	9850	0
305	20240119	140500	192947470	9850	9850	9850	9850	0
306	20240119	140400	192947470	9850	9850	9850	9850	0
307	20240119	140300	192947470	9850	9850	9850	9850	0
308	20240119	140200	192947470	9850	9850	9850	9850	0
309	20240119	140100	192947470	9850	9850	9850	9850	0
310	20240119	140000	192947470	9850	9860	9860	9850	3617
311	20240119	135900	157319830	9860	9860	9860	9860	1
312	20240119	135800	157309970	9880	9880	9880	9880	1
313	20240119	135700	157300090	9860	9880	9880	9860	2
314	20240119	135600	157280350	9860	9860	9860	9860	0
315	20240119	135500	157280350	9860	9860	9860	9860	0
316	20240119	135400	157280350	9860	9860	9860	9860	0
317	20240119	135300	157280350	9860	9860	9860	9860	0
318	20240119	135200	157280350	9860	9860	9860	9860	0
319	20240119	135100	157280350	9860	9860	9860	9860	0
320	20240119	135000	157280350	9860	9860	9860	9860	0
321	20240119	134900	157280350	9860	9860	9860	9860	10
322	20240119	134800	157181750	9890	9890	9890	9890	2
323	20240119	134700	157161970	9910	9910	9910	9910	0
324	20240119	134600	157161970	9910	9910	9910	9910	0
325	20240119	134500	157161970	9910	9910	9910	9910	327
326	20240119	134400	153921400	9910	9910	9910	9910	0
327	20240119	134300	153921400	9910	9910	9910	9910	0
328	20240119	134200	153921400	9910	9910	9910	9910	0
329	20240119	134100	153921400	9910	9910	9910	9910	0
330	20240119	134000	153921400	9910	9910	9910	9910	0
331	20240119	133900	153921400	9910	9910	9910	9910	0
332	20240119	133800	153921400	9910	9910	9910	9910	0
333	20240119	133700	153921400	9910	9910	9910	9910	0
334	20240119	133600	153921400	9910	9910	9910	9910	0
335	20240119	133500	153921400	9910	9910	9910	9910	0
336	20240119	133400	153921400	9910	9910	9910	9910	0
337	20240119	133300	153921400	9910	9910	9910	9910	3
338	20240119	133200	153891670	9910	9910	9910	9910	0
339	20240119	133100	153891670	9910	9910	9910	9910	0
340	20240119	133000	153891670	9910	9910	9910	9910	0
341	20240119	132900	153891670	9910	9910	9910	9910	0
342	20240119	132800	153891670	9910	9910	9910	9910	4
343	20240119	132700	153852030	9900	9900	9900	9900	31
344	20240119	132600	153545130	9910	9910	9910	9910	0
345	20240119	132500	153545130	9910	9910	9910	9910	0
346	20240119	132400	153545130	9910	9910	9910	9910	0
347	20240119	132300	153545130	9910	9910	9910	9910	0
348	20240119	132200	153545130	9910	9910	9910	9910	0
349	20240119	132100	153545130	9910	9910	9910	9910	0
350	20240119	132000	153545130	9910	9910	9910	9910	0
351	20240119	131900	153545130	9910	9910	9910	9910	0
352	20240119	131800	153545130	9910	9910	9910	9910	1
353	20240119	131700	153535220	9920	9920	9920	9920	0
354	20240119	131600	153535220	9920	9920	9920	9920	0
355	20240119	131500	153535220	9920	9920	9920	9920	0
356	20240119	131400	153535220	9920	9890	9920	9890	2000
357	20240119	131300	133708260	9880	9880	9880	9880	1000
358	20240119	131200	123828260	9880	9880	9880	9880	0
359	20240119	131100	123828260	9880	9880	9880	9880	0
360	20240119	131000	123828260	9880	9880	9880	9880	0
361	20240119	130900	123828260	9880	9880	9880	9880	0
362	20240119	130800	123828260	9880	9880	9880	9880	0
363	20240119	130700	123828260	9880	9880	9880	9880	0
364	20240119	130600	123828260	9880	9880	9880	9880	0
365	20240119	130500	123828260	9880	9880	9880	9880	0
366	20240119	130400	123828260	9880	9880	9880	9880	0
367	20240119	130300	123828260	9880	9880	9880	9880	3
368	20240119	130200	123798620	9880	9880	9880	9880	0
369	20240119	130100	123798620	9880	9880	9880	9880	0
370	20240119	130000	123798620	9880	9880	9880	9880	0
371	20240119	125900	123798620	9880	9880	9880	9880	0
372	20240119	125800	123798620	9880	9880	9880	9880	0
373	20240119	125700	123798620	9880	9880	9880	9880	0
374	20240119	125600	123798620	9880	9880	9880	9880	0
375	20240119	125500	123798620	9880	9880	9880	9880	1
376	20240119	125400	123788740	9880	9850	9880	9850	500
377	20240119	125300	118850120	9800	9800	9800	9800	0
378	20240119	125200	118850120	9800	9800	9800	9800	0
379	20240119	125100	118850120	9800	9800	9800	9800	0
380	20240119	125000	118850120	9800	9800	9800	9800	0
381	20240119	124900	118850120	9800	9800	9800	9800	0
382	20240119	124800	118850120	9800	9800	9800	9800	0
383	20240119	124700	118850120	9800	9800	9800	9800	0
384	20240119	124600	118850120	9800	9800	9800	9800	1
385	20240119	124500	118840320	9800	9800	9800	9800	0
386	20240119	124400	118840320	9800	9800	9800	9800	0
387	20240119	124300	118840320	9800	9800	9800	9800	0
388	20240119	124200	118840320	9800	9800	9800	9800	0
389	20240119	124100	118840320	9800	9820	9820	9800	53
390	20240119	124000	118320460	9860	9860	9860	9860	0
391	20240119	123900	118320460	9860	9860	9860	9860	0
392	20240119	123800	118320460	9860	9860	9860	9860	0
393	20240119	123700	118320460	9860	9860	9860	9860	0
394	20240119	123600	118320460	9860	9860	9860	9860	0
395	20240119	123500	118320460	9860	9860	9860	9860	0
396	20240119	123400	118320460	9860	9860	9860	9860	1
397	20240119	123300	118310600	9820	9820	9820	9820	0
398	20240119	123200	118310600	9820	9820	9820	9820	0
399	20240119	123100	118310600	9820	9820	9820	9820	0
400	20240119	123000	118310600	9820	9820	9820	9820	0
401	20240119	122900	118310600	9820	9820	9820	9820	0
402	20240119	122800	118310600	9820	9820	9820	9820	0
403	20240119	122700	118310600	9820	9820	9820	9820	0
404	20240119	122600	118310600	9820	9820	9820	9820	0
405	20240119	122500	118310600	9820	9820	9820	9820	0
406	20240119	122400	118310600	9820	9820	9820	9820	0
407	20240119	122300	118310600	9820	9820	9820	9820	0
408	20240119	122200	118310600	9820	9830	9830	9820	11
409	20240119	122100	118202480	9880	9880	9880	9880	0
410	20240119	122000	118202480	9880	9880	9880	9880	0
411	20240119	121900	118202480	9880	9880	9880	9880	0
412	20240119	121800	118202480	9880	9880	9880	9880	0
413	20240119	121700	118202480	9880	9880	9880	9880	0
414	20240119	121600	118202480	9880	9880	9880	9880	0
415	20240119	121500	118202480	9880	9880	9880	9880	0
416	20240119	121400	118202480	9880	9880	9880	9880	0
417	20240119	121300	118202480	9880	9880	9880	9880	0
418	20240119	121200	118202480	9880	9880	9880	9880	0
419	20240119	121100	118202480	9880	9880	9880	9880	0
420	20240119	121000	118202480	9880	9880	9880	9880	1
421	20240119	120900	118192600	9820	9880	9880	9820	106
422	20240119	120800	117145680	9880	9880	9880	9880	10
423	20240119	120700	117046880	9880	9880	9880	9880	1
424	20240119	120600	117037000	9830	9830	9830	9830	0
425	20240119	120500	117037000	9830	9830	9830	9830	0
426	20240119	120400	117037000	9830	9830	9830	9830	0
427	20240119	120300	117037000	9830	9830	9830	9830	0
428	20240119	120200	117037000	9830	9830	9830	9830	0
429	20240119	120100	117037000	9830	9830	9830	9830	360
430	20240119	120000	113498200	9900	9900	9900	9900	0
431	20240119	115900	113498200	9900	9900	9900	9900	0
432	20240119	115800	113498200	9900	9880	9910	9880	2001
433	20240119	115700	93691000	9870	9800	9870	9800	600
434	20240119	115600	87776650	9860	9860	9860	9860	11
435	20240119	115500	87668190	9850	9850	9850	9850	0
436	20240119	115400	87668190	9850	9850	9850	9850	0
437	20240119	115300	87668190	9850	9850	9850	9850	1000
438	20240119	115200	77818190	9860	9860	9860	9860	0
439	20240119	115100	77818190	9860	9860	9860	9860	0
440	20240119	115000	77818190	9860	9860	9860	9860	0
441	20240119	114900	77818190	9860	9860	9860	9860	0
442	20240119	114800	77818190	9860	9860	9860	9860	31
443	20240119	114700	77512530	9870	9870	9870	9870	0
444	20240119	114600	77512530	9870	9870	9870	9870	0
445	20240119	114500	77512530	9870	9870	9870	9870	0
446	20240119	114400	77512530	9870	9870	9870	9870	0
447	20240119	114300	77512530	9870	9870	9870	9870	0
448	20240119	114200	77512530	9870	9870	9870	9870	0
449	20240119	114100	77512530	9870	9870	9870	9870	1
450	20240119	114000	77502660	9840	9840	9840	9840	0
451	20240119	113900	77502660	9840	9840	9840	9840	0
452	20240119	113800	77502660	9840	9840	9840	9840	0
453	20240119	113700	77502660	9840	9840	9840	9840	0
454	20240119	113600	77502660	9840	9840	9840	9840	2
455	20240119	113500	77482980	9880	9880	9880	9880	0
456	20240119	113400	77482980	9880	9880	9880	9880	0
457	20240119	113300	77482980	9880	9880	9880	9880	0
458	20240119	113200	77482980	9880	9850	9880	9850	1500
459	20240119	113100	62698300	9850	9850	9850	9850	0
460	20240119	113000	62698300	9850	9810	9850	9810	500
461	20240119	112900	57778280	9810	9810	9810	9810	0
462	20240119	112800	57778280	9810	9810	9810	9810	0
463	20240119	112700	57778280	9810	9810	9810	9810	0
464	20240119	112600	57778280	9810	9810	9810	9810	1
465	20240119	112500	57768470	9800	9800	9800	9800	0
466	20240119	112400	57768470	9800	9800	9800	9800	0
467	20240119	112300	57768470	9800	9800	9800	9800	0
468	20240119	112200	57768470	9800	9800	9800	9800	0
469	20240119	112100	57768470	9800	9800	9800	9800	0
470	20240119	112000	57768470	9800	9790	9800	9790	500
471	20240119	111900	52868550	9770	9770	9770	9770	0
472	20240119	111800	52868550	9770	9770	9770	9770	0
473	20240119	111700	52868550	9770	9760	9770	9760	57
474	20240119	111600	52311700	9760	9760	9760	9760	0
475	20240119	111500	52311700	9760	9760	9760	9760	0
476	20240119	111400	52311700	9760	9760	9760	9760	1
477	20240119	111300	52301940	9740	9740	9740	9740	0
478	20240119	111200	52301940	9740	9740	9740	9740	0
479	20240119	111100	52301940	9740	9740	9740	9740	0
480	20240119	111000	52301940	9740	9740	9740	9740	0
481	20240119	110900	52301940	9740	9740	9740	9740	0
482	20240119	110800	52301940	9740	9750	9750	9740	1000
483	20240119	110700	42560980	9770	9770	9770	9770	2
484	20240119	110600	42541440	9750	9750	9750	9750	50
485	20240119	110500	42053940	9750	9750	9750	9750	0
486	20240119	110400	42053940	9750	9750	9750	9750	0
487	20240119	110300	42053940	9750	9750	9750	9750	0
488	20240119	110200	42053940	9750	9750	9750	9750	0
489	20240119	110100	42053940	9750	9750	9750	9750	0
490	20240119	110000	42053940	9750	9750	9750	9750	0
491	20240119	105900	42053940	9750	9750	9750	9750	0
492	20240119	105800	42053940	9750	9750	9750	9750	0
493	20240119	105700	42053940	9750	9750	9750	9750	0
494	20240119	105600	42053940	9750	9750	9750	9750	0
495	20240119	105500	42053940	9750	9750	9750	9750	1000
496	20240119	105400	32303940	9770	9770	9770	9770	0
497	20240119	105300	32303940	9770	9770	9770	9770	0
498	20240119	105200	32303940	9770	9770	9770	9770	0
499	20240119	105100	32303940	9770	9770	9770	9770	0
500	20240119	105000	32303940	9770	9770	9770	9770	0
501	20240119	104900	32303940	9770	9770	9770	9770	0
502	20240119	104800	32303940	9770	9770	9770	9770	0
503	20240119	104700	32303940	9770	9770	9770	9770	0
504	20240119	104600	32303940	9770	9770	9770	9770	0
505	20240119	104500	32303940	9770	9770	9770	9770	0
506	20240119	104400	32303940	9770	9770	9770	9770	0
507	20240119	104300	32303940	9770	9770	9770	9770	0
508	20240119	104200	32303940	9770	9770	9770	9770	0
509	20240119	104100	32303940	9770	9770	9770	9770	4
510	20240119	104000	32264860	9770	9780	9780	9770	6
511	20240119	103900	32206230	9770	9770	9770	9770	2
512	20240119	103800	32186690	9750	9750	9750	9750	0
513	20240119	103700	32186690	9750	9750	9750	9750	0
514	20240119	103600	32186690	9750	9750	9750	9750	0
515	20240119	103500	32186690	9750	9750	9750	9750	0
516	20240119	103400	32186690	9750	9750	9750	9750	0
517	20240119	103300	32186690	9750	9750	9750	9750	1
518	20240119	103200	32176940	9750	9750	9750	9750	0
519	20240119	103100	32176940	9750	9750	9750	9750	0
520	20240119	103000	32176940	9750	9750	9750	9750	0
521	20240119	102900	32176940	9750	9750	9750	9750	1
522	20240119	102800	32167190	9750	9750	9750	9750	0
523	20240119	102700	32167190	9750	9750	9750	9750	0
524	20240119	102600	32167190	9750	9750	9750	9750	0
525	20240119	102500	32167190	9750	9750	9750	9750	0
526	20240119	102400	32167190	9750	9750	9750	9750	0
527	20240119	102300	32167190	9750	9750	9750	9750	0
528	20240119	102200	32167190	9750	9750	9750	9750	39
529	20240119	102100	31786940	9750	9750	9750	9750	812
530	20240119	102000	23869940	9790	9790	9790	9790	0
531	20240119	101900	23869940	9790	9790	9790	9790	0
532	20240119	101800	23869940	9790	9790	9790	9790	0
533	20240119	101700	23869940	9790	9790	9790	9790	0
534	20240119	101600	23869940	9790	9790	9790	9790	0
535	20240119	101500	23869940	9790	9790	9790	9790	0
536	20240119	101400	23869940	9790	9790	9790	9790	0
537	20240119	101300	23869940	9790	9790	9790	9790	0
538	20240119	101200	23869940	9790	9790	9790	9790	0
539	20240119	101100	23869940	9790	9790	9790	9790	0
540	20240119	101000	23869940	9790	9790	9790	9790	0
541	20240119	100900	23869940	9790	9790	9790	9790	0
542	20240119	100800	23869940	9790	9790	9790	9790	0
543	20240119	100700	23869940	9790	9790	9790	9790	0
544	20240119	100600	23869940	9790	9790	9790	9790	0
545	20240119	100500	23869940	9790	9790	9790	9790	0
546	20240119	100400	23869940	9790	9790	9790	9790	0
547	20240119	100300	23869940	9790	9760	9790	9760	119
548	20240119	100200	22705240	9790	9790	9790	9790	0
549	20240119	100100	22705240	9790	9790	9790	9790	0
550	20240119	100000	22705240	9790	9790	9790	9790	0
551	20240119	095900	22705240	9790	9790	9790	9790	0
552	20240119	095800	22705240	9790	9790	9790	9790	0
553	20240119	095700	22705240	9790	9790	9790	9790	0
554	20240119	095600	22705240	9790	9790	9790	9790	0
555	20240119	095500	22705240	9790	9790	9790	9790	0
556	20240119	095400	22705240	9790	9790	9790	9790	0
557	20240119	095300	22705240	9790	9790	9790	9790	0
558	20240119	095200	22705240	9790	9760	9790	9750	301
559	20240119	095100	19770180	9760	9760	9760	9760	0
560	20240119	095000	19770180	9760	9760	9760	9760	0
561	20240119	094900	19770180	9760	9760	9760	9760	0
562	20240119	094800	19770180	9760	9760	9760	9760	0
563	20240119	094700	19770180	9760	9760	9760	9760	0
564	20240119	094600	19770180	9760	9760	9760	9760	13
565	20240119	094500	19643300	9760	9760	9760	9760	72
566	20240119	094400	18940580	9760	9770	9770	9750	399
567	20240119	094300	15048110	9770	9770	9770	9770	0
568	20240119	094200	15048110	9770	9770	9770	9770	0
569	20240119	094100	15048110	9770	9770	9770	9770	13
570	20240119	094000	14921100	9790	9790	9790	9790	0
571	20240119	093900	14921100	9790	9790	9790	9790	10
572	20240119	093800	14823200	9790	9790	9790	9790	0
573	20240119	093700	14823200	9790	9790	9790	9790	0
574	20240119	093600	14823200	9790	9790	9790	9790	20
575	20240119	093500	14627400	9870	9870	9870	9870	1
576	20240119	093400	14617530	9830	9830	9830	9830	0
577	20240119	093300	14617530	9830	9830	9830	9830	0
578	20240119	093200	14617530	9830	9800	9870	9800	516
579	20240119	093100	9534410	9800	9800	9800	9800	0
580	20240119	093000	9534410	9800	9800	9800	9800	0
581	20240119	092900	9534410	9800	9800	9800	9800	0
582	20240119	092800	9534410	9800	9800	9800	9800	0
583	20240119	092700	9534410	9800	9800	9800	9800	4
584	20240119	092600	9495210	9800	9750	9800	9750	440
585	20240119	092500	5200610	9750	9750	9750	9750	0
586	20240119	092400	5200610	9750	9750	9750	9750	0
587	20240119	092300	5200610	9750	9750	9750	9750	0
588	20240119	092200	5200610	9750	9750	9750	9750	0
589	20240119	092100	5200610	9750	9750	9750	9750	0
590	20240119	092000	5200610	9750	9750	9750	9750	0
591	20240119	091900	5200610	9750	9750	9750	9750	0
592	20240119	091800	5200610	9750	9750	9750	9750	0
593	20240119	091700	5200610	9750	9750	9750	9750	0
594	20240119	091600	5200610	9750	9740	9750	9740	24
595	20240119	091500	4966750	9740	9740	9740	9740	11
596	20240119	091400	4859610	9750	9750	9750	9750	0
597	20240119	091300	4859610	9750	9750	9750	9750	0
598	20240119	091200	4859610	9750	9750	9750	9750	0
599	20240119	091100	4859610	9750	9750	9750	9750	0
600	20240119	091000	4859610	9750	9750	9750	9750	0
601	20240119	090900	4859610	9750	9750	9750	9750	0
602	20240119	090800	4859610	9750	9750	9750	9750	0
603	20240119	090700	4859610	9750	9750	9750	9750	1
604	20240119	090600	4849860	9680	9680	9680	9680	0
605	20240119	090500	4849860	9680	9680	9680	9680	442
606	20240119	090400	571300	9680	9700	9700	9680	58
607	20240119	090300	9700	9700	9700	9700	9700	0
608	20240119	090200	9700	9700	9700	9700	9700	0
609	20240119	090100	9700	9700	9700	9700	9700	0
610	20240119	090000	9700	9700	9700	9700	9700	1