KissMeData/012210/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185700	4783986	979	979	979	979	1
3	20240119	185600	4783986	979	979	979	979	0
4	20240119	185500	4783986	979	979	979	979	0
5	20240119	185400	4783986	979	979	979	979	0
6	20240119	185300	4783986	979	979	979	979	0
7	20240119	185200	4783986	979	979	979	979	0
8	20240119	185100	4783986	979	979	979	979	0
9	20240119	185000	4783986	979	979	979	979	0
10	20240119	184900	4783986	979	979	979	979	0
11	20240119	184800	4783986	979	979	979	979	0
12	20240119	184700	4783986	979	979	979	979	0
13	20240119	184600	4783986	979	979	979	979	0
14	20240119	184500	4783986	979	979	979	979	0
15	20240119	184400	4783986	979	979	979	979	0
16	20240119	184300	4783986	979	979	979	979	0
17	20240119	184200	4783986	979	979	979	979	0
18	20240119	184100	4783986	979	979	979	979	0
19	20240119	184000	4783986	979	979	979	979	0
20	20240119	183900	4783986	979	979	979	979	0
21	20240119	183800	4783986	979	979	979	979	0
22	20240119	183700	4783986	979	979	979	979	0
23	20240119	183600	4783986	979	979	979	979	0
24	20240119	183500	4783986	979	979	979	979	0
25	20240119	183400	4783986	979	979	979	979	0
26	20240119	183300	4783986	979	979	979	979	0
27	20240119	183200	4783986	979	979	979	979	0
28	20240119	183100	4783986	979	979	979	979	0
29	20240119	183000	4783986	979	979	979	979	0
30	20240119	182900	4783986	979	979	979	979	0
31	20240119	182800	4783986	979	979	979	979	0
32	20240119	182700	4783986	979	979	979	979	1
33	20240119	182600	4783986	979	979	979	979	0
34	20240119	182500	4783986	979	979	979	979	0
35	20240119	182400	4783986	979	979	979	979	0
36	20240119	182300	4783986	979	979	979	979	0
37	20240119	182200	4783986	979	979	979	979	0
38	20240119	182100	4783986	979	979	979	979	0
39	20240119	182000	4783986	979	979	979	979	0
40	20240119	181900	4783986	979	979	979	979	0
41	20240119	181800	4783986	979	979	979	979	0
42	20240119	181700	4783986	979	979	979	979	0
43	20240119	181600	4783986	979	979	979	979	0
44	20240119	181500	4783986	979	979	979	979	0
45	20240119	181400	4783986	979	979	979	979	0
46	20240119	181300	4783986	979	979	979	979	0
47	20240119	181200	4783986	979	979	979	979	0
48	20240119	181100	4783986	979	979	979	979	0
49	20240119	181000	4783986	979	979	979	979	0
50	20240119	180900	4783986	979	979	979	979	0
51	20240119	180800	4783986	979	979	979	979	0
52	20240119	180700	4783986	979	979	979	979	0
53	20240119	180600	4783986	979	979	979	979	0
54	20240119	180500	4783986	979	979	979	979	0
55	20240119	180400	4783986	979	979	979	979	0
56	20240119	180300	4783986	979	979	979	979	0
57	20240119	180200	4783986	979	979	979	979	0
58	20240119	180100	4783986	979	979	979	979	0
59	20240119	180000	4783986	979	979	979	979	0
60	20240119	175900	4783986	979	979	979	979	0
61	20240119	175800	4783986	979	979	979	979	0
62	20240119	175700	4783986	979	979	979	979	1
63	20240119	175600	4783986	979	979	979	979	0
64	20240119	175500	4783986	979	979	979	979	0
65	20240119	175400	4783986	979	979	979	979	0
66	20240119	175300	4783986	979	979	979	979	0
67	20240119	175200	4783986	979	979	979	979	0
68	20240119	175100	4783986	979	979	979	979	0
69	20240119	175000	4783986	979	979	979	979	0
70	20240119	174900	4783986	979	979	979	979	0
71	20240119	174800	4783986	979	979	979	979	0
72	20240119	174700	4783986	979	979	979	979	0
73	20240119	174600	4783986	979	979	979	979	0
74	20240119	174500	4783986	979	979	979	979	0
75	20240119	174400	4783986	979	979	979	979	0
76	20240119	174300	4783986	979	979	979	979	0
77	20240119	174200	4783986	979	979	979	979	0
78	20240119	174100	4783986	979	979	979	979	0
79	20240119	174000	4783986	979	979	979	979	0
80	20240119	173900	4783986	979	979	979	979	0
81	20240119	173800	4783986	979	979	979	979	0
82	20240119	173700	4783986	979	979	979	979	0
83	20240119	173600	4783986	979	979	979	979	0
84	20240119	173500	4783986	979	979	979	979	0
85	20240119	173400	4783986	979	979	979	979	0
86	20240119	173300	4783986	979	979	979	979	0
87	20240119	173200	4783986	979	979	979	979	0
88	20240119	173100	4783986	979	979	979	979	0
89	20240119	173000	4783986	979	979	979	979	0
90	20240119	172900	4783986	979	979	979	979	0
91	20240119	172800	4783986	979	979	979	979	0
92	20240119	172700	4783986	979	979	979	979	1
93	20240119	172600	4783986	979	979	979	979	0
94	20240119	172500	4783986	979	979	979	979	0
95	20240119	172400	4783986	979	979	979	979	0
96	20240119	172300	4783986	979	979	979	979	0
97	20240119	172200	4783986	979	979	979	979	0
98	20240119	172100	4783986	979	979	979	979	0
99	20240119	172000	4783986	979	979	979	979	0
100	20240119	171900	4783986	979	979	979	979	0
101	20240119	171800	4783986	979	979	979	979	0
102	20240119	171700	4783986	979	979	979	979	0
103	20240119	171600	4783986	979	979	979	979	0
104	20240119	171500	4783986	979	979	979	979	0
105	20240119	171400	4783986	979	979	979	979	0
106	20240119	171300	4783986	979	979	979	979	0
107	20240119	171200	4783986	979	979	979	979	0
108	20240119	171100	4783986	979	979	979	979	0
109	20240119	171000	4783986	979	979	979	979	0
110	20240119	170900	4783986	979	979	979	979	0
111	20240119	170800	4783986	979	979	979	979	0
112	20240119	170700	4783986	979	979	979	979	0
113	20240119	170600	4783986	979	979	979	979	0
114	20240119	170500	4783986	979	979	979	979	0
115	20240119	170400	4783986	979	979	979	979	0
116	20240119	170300	4783986	979	979	979	979	0
117	20240119	170200	4783986	979	979	979	979	0
118	20240119	170100	4783986	979	979	979	979	0
119	20240119	170000	4783986	979	979	979	979	0
120	20240119	165900	4783986	979	979	979	979	0
121	20240119	165800	4783986	979	979	979	979	0
122	20240119	165700	4783986	979	979	979	979	1
123	20240119	165600	4783986	979	979	979	979	0
124	20240119	165500	4783986	979	979	979	979	0
125	20240119	165400	4783986	979	979	979	979	0
126	20240119	165300	4783986	979	979	979	979	0
127	20240119	165200	4783986	979	979	979	979	0
128	20240119	165100	4783986	979	979	979	979	0
129	20240119	165000	4783986	979	979	979	979	0
130	20240119	164900	4783986	979	979	979	979	0
131	20240119	164800	4783986	979	979	979	979	0
132	20240119	164700	4783986	979	979	979	979	0
133	20240119	164600	4783986	979	979	979	979	0
134	20240119	164500	4783986	979	979	979	979	0
135	20240119	164400	4783986	979	979	979	979	0
136	20240119	164300	4783986	979	979	979	979	0
137	20240119	164200	4783986	979	979	979	979	0
138	20240119	164100	4783986	979	979	979	979	0
139	20240119	164000	4783986	979	979	979	979	0
140	20240119	163900	4783986	979	979	979	979	0
141	20240119	163800	4783986	979	979	979	979	0
142	20240119	163700	4783986	979	979	979	979	0
143	20240119	163600	4783986	979	979	979	979	0
144	20240119	163500	4783986	979	979	979	979	0
145	20240119	163400	4783986	979	979	979	979	0
146	20240119	163300	4783986	979	979	979	979	0
147	20240119	163200	4783986	979	979	979	979	0
148	20240119	163100	4783986	979	979	979	979	0
149	20240119	163000	4783986	979	979	979	979	0
150	20240119	162900	4783986	979	979	979	979	0
151	20240119	162800	4783986	979	979	979	979	0
152	20240119	162700	4783986	979	979	979	979	1
153	20240119	162600	4783986	979	979	979	979	0
154	20240119	162500	4783986	979	979	979	979	0
155	20240119	162400	4783986	979	979	979	979	0
156	20240119	162300	4783986	979	979	979	979	0
157	20240119	162200	4783986	979	979	979	979	0
158	20240119	162100	4783986	979	979	979	979	0
159	20240119	162000	4783986	979	979	979	979	0
160	20240119	161900	4783986	979	979	979	979	0
161	20240119	161800	4783986	979	979	979	979	0
162	20240119	161700	4783986	979	979	979	979	0
163	20240119	161600	4783986	979	979	979	979	0
164	20240119	161500	4783986	979	979	979	979	0
165	20240119	161400	4783986	979	979	979	979	0
166	20240119	161300	4783986	979	979	979	979	0
167	20240119	161200	4783986	979	979	979	979	0
168	20240119	161100	4783986	979	979	979	979	0
169	20240119	161000	4783986	979	979	979	979	0
170	20240119	160900	4783986	979	979	979	979	0
171	20240119	160800	4783986	979	979	979	979	0
172	20240119	160700	4783986	979	979	979	979	0
173	20240119	160600	4783986	979	979	979	979	0
174	20240119	160500	4783986	979	979	979	979	0
175	20240119	160400	4783986	979	979	979	979	0
176	20240119	160300	4783986	979	979	979	979	0
177	20240119	160200	4783986	979	979	979	979	0
178	20240119	160100	4783986	979	979	979	979	0
179	20240119	160000	4783986	979	979	979	979	0
180	20240119	155900	4783986	979	979	979	979	0
181	20240119	155800	4783986	979	979	979	979	0
182	20240119	155700	4783986	979	979	979	979	1
183	20240119	155600	4783986	979	979	979	979	0
184	20240119	155500	4783986	979	979	979	979	0
185	20240119	155400	4783986	979	979	979	979	0
186	20240119	155300	4783986	979	979	979	979	0
187	20240119	155200	4783986	979	979	979	979	0
188	20240119	155100	4783986	979	979	979	979	0
189	20240119	155000	4783986	979	979	979	979	0
190	20240119	154900	4783986	979	979	979	979	0
191	20240119	154800	4783986	979	979	979	979	0
192	20240119	154700	4783986	979	979	979	979	0
193	20240119	154600	4783986	979	979	979	979	0
194	20240119	154500	4783986	979	979	979	979	0
195	20240119	154400	4783986	979	979	979	979	0
196	20240119	154300	4783986	979	979	979	979	0
197	20240119	154200	4783986	979	979	979	979	0
198	20240119	154100	4783986	979	979	979	979	0
199	20240119	154000	4783986	979	979	979	979	0
200	20240119	153900	4783986	979	979	979	979	0
201	20240119	153800	4783986	979	979	979	979	0
202	20240119	153700	4783986	979	979	979	979	0
203	20240119	153600	4783986	979	979	979	979	0
204	20240119	153500	4783986	979	979	979	979	0
205	20240119	153400	4783986	979	979	979	979	0
206	20240119	153300	4783986	979	979	979	979	0
207	20240119	153200	4783986	979	979	979	979	0
208	20240119	153100	4783986	979	979	979	979	0
209	20240119	153000	4783986	979	979	979	979	0
210	20240119	152900	4783986	979	979	979	979	0
211	20240119	152800	4783986	979	979	979	979	0
212	20240119	152700	4783986	979	979	979	979	0
213	20240119	152600	4783986	979	979	979	979	0
214	20240119	152500	4783986	979	979	979	979	0
215	20240119	152400	4783986	979	979	979	979	0
216	20240119	152300	4783986	979	979	979	979	0
217	20240119	152200	4783986	979	979	979	979	0
218	20240119	152100	4783986	979	979	979	979	0
219	20240119	152000	4783986	979	979	979	979	0
220	20240119	151900	4783986	979	979	979	979	0
221	20240119	151800	4783986	979	979	979	979	0
222	20240119	151700	4783986	979	979	979	979	0
223	20240119	151600	4783986	979	979	979	979	0
224	20240119	151500	4783986	979	979	979	979	0
225	20240119	151400	4783986	979	979	979	979	0
226	20240119	151300	4783986	979	979	979	979	0
227	20240119	151200	4783986	979	979	979	979	0
228	20240119	151100	4783986	979	979	979	979	0
229	20240119	151000	4783986	979	979	979	979	0
230	20240119	150900	4783986	979	979	979	979	0
231	20240119	150800	4783986	979	979	979	979	0
232	20240119	150700	4783986	979	979	979	979	0
233	20240119	150600	4783986	979	979	979	979	0
234	20240119	150500	4783986	979	979	979	979	0
235	20240119	150400	4783986	979	979	979	979	0
236	20240119	150300	4783986	979	979	979	979	0
237	20240119	150200	4783986	979	979	979	979	0
238	20240119	150100	4783986	979	979	979	979	0
239	20240119	150000	4783986	979	979	979	979	0
240	20240119	145900	4783986	979	979	979	979	0
241	20240119	145800	4783986	979	979	979	979	0
242	20240119	145700	4783986	979	979	979	979	0
243	20240119	145600	4783986	979	979	979	979	0
244	20240119	145500	4783986	979	979	979	979	0
245	20240119	145400	4783986	979	979	979	979	0
246	20240119	145300	4783986	979	979	979	979	0
247	20240119	145200	4783986	979	979	979	979	0
248	20240119	145100	4783986	979	979	979	979	0
249	20240119	145000	4783986	979	979	979	979	0
250	20240119	144900	4783986	979	979	979	979	0
251	20240119	144800	4783986	979	979	979	979	1
252	20240119	144700	4783007	940	940	940	940	0
253	20240119	144600	4783007	940	940	940	940	0
254	20240119	144500	4783007	940	940	940	940	0
255	20240119	144400	4783007	940	940	940	940	0
256	20240119	144300	4783007	940	940	940	940	0
257	20240119	144200	4783007	940	940	940	940	0
258	20240119	144100	4783007	940	940	940	940	0
259	20240119	144000	4783007	940	940	940	940	0
260	20240119	143900	4783007	940	940	940	940	0
261	20240119	143800	4783007	940	940	940	940	0
262	20240119	143700	4783007	940	940	940	940	0
263	20240119	143600	4783007	940	940	940	940	0
264	20240119	143500	4783007	940	940	940	940	0
265	20240119	143400	4783007	940	940	940	940	0
266	20240119	143300	4783007	940	940	940	940	0
267	20240119	143200	4783007	940	940	940	940	0
268	20240119	143100	4783007	940	940	940	940	0
269	20240119	143000	4783007	940	940	940	940	0
270	20240119	142900	4783007	940	940	940	940	0
271	20240119	142800	4783007	940	940	940	940	0
272	20240119	142700	4783007	940	940	940	940	0
273	20240119	142600	4783007	940	940	940	940	0
274	20240119	142500	4783007	940	940	940	940	0
275	20240119	142400	4783007	940	940	940	940	0
276	20240119	142300	4783007	940	940	940	940	0
277	20240119	142200	4783007	940	940	940	940	0
278	20240119	142100	4783007	940	940	940	940	0
279	20240119	142000	4783007	940	940	940	940	0
280	20240119	141900	4783007	940	940	940	940	0
281	20240119	141800	4783007	940	940	940	940	0
282	20240119	141700	4783007	940	940	940	940	0
283	20240119	141600	4783007	940	940	940	940	0
284	20240119	141500	4783007	940	940	940	940	0
285	20240119	141400	4783007	940	940	940	940	0
286	20240119	141300	4783007	940	940	940	940	0
287	20240119	141200	4783007	940	940	940	940	0
288	20240119	141100	4783007	940	940	940	940	0
289	20240119	141000	4783007	940	940	940	940	0
290	20240119	140900	4783007	940	940	940	940	0
291	20240119	140800	4783007	940	940	940	940	0
292	20240119	140700	4783007	940	940	940	940	0
293	20240119	140600	4783007	940	940	940	940	0
294	20240119	140500	4783007	940	940	940	940	0
295	20240119	140400	4783007	940	940	940	940	0
296	20240119	140300	4783007	940	940	940	940	0
297	20240119	140200	4783007	940	940	940	940	0
298	20240119	140100	4783007	940	940	940	940	0
299	20240119	140000	4783007	940	940	940	940	0
300	20240119	135900	4783007	940	940	940	940	0
301	20240119	135800	4783007	940	940	940	940	0
302	20240119	135700	4783007	940	940	940	940	0
303	20240119	135600	4783007	940	940	940	940	106
304	20240119	135500	4683367	979	979	979	979	0
305	20240119	135400	4683367	979	979	979	979	0
306	20240119	135300	4683367	979	979	979	979	0
307	20240119	135200	4683367	979	979	979	979	1
308	20240119	135100	4682388	940	979	979	940	960
309	20240119	135000	3779949	940	940	940	940	0
310	20240119	134900	3779949	940	940	940	940	0
311	20240119	134800	3779949	940	940	940	940	0
312	20240119	134700	3779949	940	940	940	940	0
313	20240119	134600	3779949	940	940	940	940	0
314	20240119	134500	3779949	940	940	940	940	0
315	20240119	134400	3779949	940	940	940	940	0
316	20240119	134300	3779949	940	940	940	940	0
317	20240119	134200	3779949	940	940	940	940	0
318	20240119	134100	3779949	940	940	940	940	0
319	20240119	134000	3779949	940	940	940	940	0
320	20240119	133900	3779949	940	940	940	940	0
321	20240119	133800	3779949	940	940	940	940	0
322	20240119	133700	3779949	940	940	940	940	0
323	20240119	133600	3779949	940	940	940	940	0
324	20240119	133500	3779949	940	940	940	940	0
325	20240119	133400	3779949	940	940	940	940	0
326	20240119	133300	3779949	940	940	940	940	0
327	20240119	133200	3779949	940	940	940	940	0
328	20240119	133100	3779949	940	940	940	940	0
329	20240119	133000	3779949	940	940	940	940	0
330	20240119	132900	3779949	940	940	940	940	0
331	20240119	132800	3779949	940	940	940	940	0
332	20240119	132700	3779949	940	940	940	940	0
333	20240119	132600	3779949	940	940	940	940	0
334	20240119	132500	3779949	940	940	940	940	0
335	20240119	132400	3779949	940	940	940	940	41
336	20240119	132300	3741409	979	979	979	979	0
337	20240119	132200	3741409	979	979	979	979	0
338	20240119	132100	3741409	979	979	979	979	0
339	20240119	132000	3741409	979	979	979	979	0
340	20240119	131900	3741409	979	979	979	979	0
341	20240119	131800	3741409	979	979	979	979	0
342	20240119	131700	3741409	979	979	979	979	0
343	20240119	131600	3741409	979	979	979	979	1
344	20240119	131500	3740430	930	930	930	930	0
345	20240119	131400	3740430	930	930	930	930	0
346	20240119	131300	3740430	930	930	930	930	0
347	20240119	131200	3740430	930	930	930	930	0
348	20240119	131100	3740430	930	930	930	930	0
349	20240119	131000	3740430	930	930	930	930	0
350	20240119	130900	3740430	930	930	930	930	0
351	20240119	130800	3740430	930	930	930	930	0
352	20240119	130700	3740430	930	930	930	930	0
353	20240119	130600	3740430	930	930	930	930	0
354	20240119	130500	3740430	930	930	930	930	0
355	20240119	130400	3740430	930	930	930	930	0
356	20240119	130300	3740430	930	930	930	930	0
357	20240119	130200	3740430	930	930	930	930	0
358	20240119	130100	3740430	930	930	930	930	0
359	20240119	130000	3740430	930	930	930	930	0
360	20240119	125900	3740430	930	930	930	930	0
361	20240119	125800	3740430	930	930	930	930	0
362	20240119	125700	3740430	930	930	930	930	0
363	20240119	125600	3740430	930	930	930	930	0
364	20240119	125500	3740430	930	930	930	930	0
365	20240119	125400	3740430	930	930	930	930	0
366	20240119	125300	3740430	930	930	930	930	2000
367	20240119	125200	1880430	930	930	930	930	0
368	20240119	125100	1880430	930	940	940	930	2000
369	20240119	125000	10430	1000	1000	1000	1000	0
370	20240119	124900	10430	1000	1000	1000	1000	0
371	20240119	124800	10430	1000	1000	1000	1000	0
372	20240119	124700	10430	1000	1000	1000	1000	0
373	20240119	124600	10430	1000	1000	1000	1000	0
374	20240119	124500	10430	1000	1000	1000	1000	0
375	20240119	124400	10430	1000	1000	1000	1000	0
376	20240119	124300	10430	1000	1000	1000	1000	0
377	20240119	124200	10430	1000	1000	1000	1000	0
378	20240119	124100	10430	1000	1000	1000	1000	0
379	20240119	124000	10430	1000	1000	1000	1000	0
380	20240119	123900	10430	1000	1000	1000	1000	0
381	20240119	123800	10430	1000	1000	1000	1000	0
382	20240119	123700	10430	1000	1000	1000	1000	0
383	20240119	123600	10430	1000	1000	1000	1000	0
384	20240119	123500	10430	1000	1000	1000	1000	0
385	20240119	123400	10430	1000	1000	1000	1000	0
386	20240119	123300	10430	1000	1000	1000	1000	0
387	20240119	123200	10430	1000	1000	1000	1000	0
388	20240119	123100	10430	1000	1000	1000	1000	0
389	20240119	123000	10430	1000	1000	1000	1000	0
390	20240119	122900	10430	1000	1000	1000	1000	0
391	20240119	122800	10430	1000	1000	1000	1000	0
392	20240119	122700	10430	1000	1000	1000	1000	0
393	20240119	122600	10430	1000	1000	1000	1000	0
394	20240119	122500	10430	1000	1000	1000	1000	0
395	20240119	122400	10430	1000	1000	1000	1000	0
396	20240119	122300	10430	1000	1000	1000	1000	0
397	20240119	122200	10430	1000	1000	1000	1000	0
398	20240119	122100	10430	1000	1000	1000	1000	0
399	20240119	122000	10430	1000	1000	1000	1000	0
400	20240119	121900	10430	1000	1000	1000	1000	0
401	20240119	121800	10430	1000	1000	1000	1000	0
402	20240119	121700	10430	1000	1000	1000	1000	0
403	20240119	121600	10430	1000	1000	1000	1000	0
404	20240119	121500	10430	1000	1000	1000	1000	0
405	20240119	121400	10430	1000	1000	1000	1000	0
406	20240119	121300	10430	1000	1000	1000	1000	0
407	20240119	121200	10430	1000	1000	1000	1000	0
408	20240119	121100	10430	1000	1000	1000	1000	0
409	20240119	121000	10430	1000	1000	1000	1000	0
410	20240119	120900	10430	1000	1000	1000	1000	0
411	20240119	120800	10430	1000	1000	1000	1000	0
412	20240119	120700	10430	1000	1000	1000	1000	0
413	20240119	120600	10430	1000	1000	1000	1000	0
414	20240119	120500	10430	1000	1000	1000	1000	0
415	20240119	120400	10430	1000	1000	1000	1000	0
416	20240119	120300	10430	1000	1000	1000	1000	0
417	20240119	120200	10430	1000	1000	1000	1000	0
418	20240119	120100	10430	1000	1000	1000	1000	0
419	20240119	120000	10430	1000	1000	1000	1000	0
420	20240119	115900	10430	1000	1000	1000	1000	0
421	20240119	115800	10430	1000	1000	1000	1000	0
422	20240119	115700	10430	1000	1000	1000	1000	0
423	20240119	115600	10430	1000	1000	1000	1000	0
424	20240119	115500	10430	1000	1000	1000	1000	0
425	20240119	115400	10430	1000	1000	1000	1000	0
426	20240119	115300	10430	1000	1000	1000	1000	0
427	20240119	115200	10430	1000	1000	1000	1000	0
428	20240119	115100	10430	1000	1000	1000	1000	0
429	20240119	115000	10430	1000	1000	1000	1000	0
430	20240119	114900	10430	1000	1000	1000	1000	0
431	20240119	114800	10430	1000	1000	1000	1000	0
432	20240119	114700	10430	1000	1000	1000	1000	0
433	20240119	114600	10430	1000	1000	1000	1000	0
434	20240119	114500	10430	1000	1000	1000	1000	0
435	20240119	114400	10430	1000	1000	1000	1000	0
436	20240119	114300	10430	1000	1000	1000	1000	0
437	20240119	114200	10430	1000	1000	1000	1000	0
438	20240119	114100	10430	1000	1000	1000	1000	0
439	20240119	114000	10430	1000	1000	1000	1000	0
440	20240119	113900	10430	1000	1000	1000	1000	0
441	20240119	113800	10430	1000	1000	1000	1000	0
442	20240119	113700	10430	1000	1000	1000	1000	0
443	20240119	113600	10430	1000	1000	1000	1000	0
444	20240119	113500	10430	1000	1000	1000	1000	0
445	20240119	113400	10430	1000	1000	1000	1000	0
446	20240119	113300	10430	1000	1000	1000	1000	0
447	20240119	113200	10430	1000	1000	1000	1000	0
448	20240119	113100	10430	1000	1000	1000	1000	0
449	20240119	113000	10430	1000	1000	1000	1000	0
450	20240119	112900	10430	1000	1000	1000	1000	0
451	20240119	112800	10430	1000	1000	1000	1000	0
452	20240119	112700	10430	1000	1000	1000	1000	0
453	20240119	112600	10430	1000	1000	1000	1000	0
454	20240119	112500	10430	1000	1000	1000	1000	0
455	20240119	112400	10430	1000	1000	1000	1000	0
456	20240119	112300	10430	1000	1000	1000	1000	0
457	20240119	112200	10430	1000	1000	1000	1000	0
458	20240119	112100	10430	1000	1000	1000	1000	0
459	20240119	112000	10430	1000	1000	1000	1000	0
460	20240119	111900	10430	1000	1000	1000	1000	0
461	20240119	111800	10430	1000	1000	1000	1000	0
462	20240119	111700	10430	1000	1000	1000	1000	0
463	20240119	111600	10430	1000	1000	1000	1000	0
464	20240119	111500	10430	1000	1000	1000	1000	0
465	20240119	111400	10430	1000	1000	1000	1000	0
466	20240119	111300	10430	1000	1000	1000	1000	0
467	20240119	111200	10430	1000	1000	1000	1000	0
468	20240119	111100	10430	1000	1000	1000	1000	0
469	20240119	111000	10430	1000	1000	1000	1000	0
470	20240119	110900	10430	1000	1000	1000	1000	0
471	20240119	110800	10430	1000	1000	1000	1000	0
472	20240119	110700	10430	1000	1000	1000	1000	0
473	20240119	110600	10430	1000	1000	1000	1000	0
474	20240119	110500	10430	1000	1000	1000	1000	0
475	20240119	110400	10430	1000	1000	1000	1000	0
476	20240119	110300	10430	1000	1000	1000	1000	0
477	20240119	110200	10430	1000	1000	1000	1000	0
478	20240119	110100	10430	1000	1000	1000	1000	0
479	20240119	110000	10430	1000	1000	1000	1000	0
480	20240119	105900	10430	1000	1000	1000	1000	0
481	20240119	105800	10430	1000	1000	1000	1000	0
482	20240119	105700	10430	1000	1000	1000	1000	0
483	20240119	105600	10430	1000	1000	1000	1000	0
484	20240119	105500	10430	1000	1000	1000	1000	0
485	20240119	105400	10430	1000	1000	1000	1000	0
486	20240119	105300	10430	1000	1000	1000	1000	0
487	20240119	105200	10430	1000	1000	1000	1000	0
488	20240119	105100	10430	1000	1000	1000	1000	0
489	20240119	105000	10430	1000	1000	1000	1000	0
490	20240119	104900	10430	1000	1000	1000	1000	0
491	20240119	104800	10430	1000	1000	1000	1000	0
492	20240119	104700	10430	1000	1000	1000	1000	0
493	20240119	104600	10430	1000	1000	1000	1000	0
494	20240119	104500	10430	1000	1000	1000	1000	0
495	20240119	104400	10430	1000	1000	1000	1000	0
496	20240119	104300	10430	1000	1000	1000	1000	0
497	20240119	104200	10430	1000	1000	1000	1000	0
498	20240119	104100	10430	1000	1000	1000	1000	0
499	20240119	104000	10430	1000	1000	1000	1000	0
500	20240119	103900	10430	1000	1000	1000	1000	0
501	20240119	103800	10430	1000	1000	1000	1000	0
502	20240119	103700	10430	1000	1000	1000	1000	0
503	20240119	103600	10430	1000	1000	1000	1000	0
504	20240119	103500	10430	1000	1000	1000	1000	0
505	20240119	103400	10430	1000	1000	1000	1000	0
506	20240119	103300	10430	1000	1000	1000	1000	0
507	20240119	103200	10430	1000	1000	1000	1000	0
508	20240119	103100	10430	1000	1000	1000	1000	0
509	20240119	103000	10430	1000	1000	1000	1000	0
510	20240119	102900	10430	1000	1000	1000	1000	0
511	20240119	102800	10430	1000	1000	1000	1000	0
512	20240119	102700	10430	1000	1000	1000	1000	0
513	20240119	102600	10430	1000	1000	1000	1000	0
514	20240119	102500	10430	1000	1000	1000	1000	0
515	20240119	102400	10430	1000	1000	1000	1000	0
516	20240119	102300	10430	1000	1000	1000	1000	0
517	20240119	102200	10430	1000	1000	1000	1000	0
518	20240119	102100	10430	1000	1000	1000	1000	0
519	20240119	102000	10430	1000	1000	1000	1000	0
520	20240119	101900	10430	1000	1000	1000	1000	0
521	20240119	101800	10430	1000	1000	1000	1000	0
522	20240119	101700	10430	1000	1000	1000	1000	0
523	20240119	101600	10430	1000	1000	1000	1000	0
524	20240119	101500	10430	1000	1000	1000	1000	0
525	20240119	101400	10430	1000	1000	1000	1000	0
526	20240119	101300	10430	1000	1000	1000	1000	0
527	20240119	101200	10430	1000	1000	1000	1000	0
528	20240119	101100	10430	1000	1000	1000	1000	0
529	20240119	101000	10430	1000	1000	1000	1000	0
530	20240119	100900	10430	1000	1000	1000	1000	0
531	20240119	100800	10430	1000	1000	1000	1000	0
532	20240119	100700	10430	1000	1000	1000	1000	0
533	20240119	100600	10430	1000	1000	1000	1000	0
534	20240119	100500	10430	1000	1000	1000	1000	0
535	20240119	100400	10430	1000	1000	1000	1000	0
536	20240119	100300	10430	1000	1000	1000	1000	0
537	20240119	100200	10430	1000	1000	1000	1000	0
538	20240119	100100	10430	1000	1000	1000	1000	0
539	20240119	100000	10430	1000	1000	1000	1000	0
540	20240119	095900	10430	1000	1000	1000	1000	0
541	20240119	095800	10430	1000	1000	1000	1000	0
542	20240119	095700	10430	1000	1000	1000	1000	0
543	20240119	095600	10430	1000	1000	1000	1000	0
544	20240119	095500	10430	1000	943	1000	943	11
545	20240119	095400	0	943	943	943	943	0
546	20240119	095300	0	943	943	943	943	0
547	20240119	095200	0	943	943	943	943	0
548	20240119	095100	0	943	943	943	943	0
549	20240119	095000	0	943	943	943	943	0
550	20240119	094900	0	943	943	943	943	0
551	20240119	094800	0	943	943	943	943	0
552	20240119	094700	0	943	943	943	943	0
553	20240119	094600	0	943	943	943	943	0
554	20240119	094500	0	943	943	943	943	0
555	20240119	094400	0	943	943	943	943	0
556	20240119	094300	0	943	943	943	943	0
557	20240119	094200	0	943	943	943	943	0
558	20240119	094100	0	943	943	943	943	0
559	20240119	094000	0	943	943	943	943	0
560	20240119	093900	0	943	943	943	943	0
561	20240119	093800	0	943	943	943	943	0
562	20240119	093700	0	943	943	943	943	0
563	20240119	093600	0	943	943	943	943	0
564	20240119	093500	0	943	943	943	943	0
565	20240119	093400	0	943	943	943	943	0
566	20240119	093300	0	943	943	943	943	0
567	20240119	093200	0	943	943	943	943	0
568	20240119	093100	0	943	943	943	943	0
569	20240119	093000	0	943	943	943	943	0
570	20240119	092900	0	943	943	943	943	0
571	20240119	092800	0	943	943	943	943	0
572	20240119	092700	0	943	943	943	943	0
573	20240119	092600	0	943	943	943	943	0
574	20240119	092500	0	943	943	943	943	0
575	20240119	092400	0	943	943	943	943	0
576	20240119	092300	0	943	943	943	943	0
577	20240119	092200	0	943	943	943	943	0
578	20240119	092100	0	943	943	943	943	0
579	20240119	092000	0	943	943	943	943	0
580	20240119	091900	0	943	943	943	943	0
581	20240119	091800	0	943	943	943	943	0
582	20240119	091700	0	943	943	943	943	0
583	20240119	091600	0	943	943	943	943	0
584	20240119	091500	0	943	943	943	943	0
585	20240119	091400	0	943	943	943	943	0
586	20240119	091300	0	943	943	943	943	0
587	20240119	091200	0	943	943	943	943	0
588	20240119	091100	0	943	943	943	943	0
589	20240119	091000	0	943	943	943	943	0
590	20240119	090900	0	943	943	943	943	0
591	20240119	090800	0	943	943	943	943	0
592	20240119	090700	0	943	943	943	943	0
593	20240119	090600	0	943	943	943	943	0
594	20240119	090500	0	943	943	943	943	0
595	20240119	090400	0	943	943	943	943	0
596	20240119	090300	0	943	943	943	943	0
597	20240119	090200	0	943	943	943	943	0
598	20240119	090100	0	943	943	943	943	0
599	20240119	090000	0	943	943	943	943	0