KissMeData/065510/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194400	2309082380	19150	19150	19150	19150	2008
3	20240112	194300	2309082380	19150	19150	19150	19150	0
4	20240112	194200	2309082380	19150	19150	19150	19150	0
5	20240112	194100	2309082380	19150	19150	19150	19150	0
6	20240112	194000	2309082380	19150	19150	19150	19150	0
7	20240112	193900	2309082380	19150	19150	19150	19150	0
8	20240112	193800	2309082380	19150	19150	19150	19150	0
9	20240112	193700	2309082380	19150	19150	19150	19150	0
10	20240112	193600	2309082380	19150	19150	19150	19150	0
11	20240112	193500	2309082380	19150	19150	19150	19150	0
12	20240112	193400	2309082380	19150	19150	19150	19150	0
13	20240112	193300	2309082380	19150	19150	19150	19150	0
14	20240112	193200	2309082380	19150	19150	19150	19150	0
15	20240112	193100	2309082380	19150	19150	19150	19150	0
16	20240112	193000	2309082380	19150	19150	19150	19150	0
17	20240112	192900	2309082380	19150	19150	19150	19150	0
18	20240112	192800	2309082380	19150	19150	19150	19150	0
19	20240112	192700	2309082380	19150	19150	19150	19150	0
20	20240112	192600	2309082380	19150	19150	19150	19150	0
21	20240112	192500	2309082380	19150	19150	19150	19150	0
22	20240112	192400	2309082380	19150	19150	19150	19150	0
23	20240112	192300	2309082380	19150	19150	19150	19150	0
24	20240112	192200	2309082380	19150	19150	19150	19150	0
25	20240112	192100	2309082380	19150	19150	19150	19150	0
26	20240112	192000	2309082380	19150	19150	19150	19150	0
27	20240112	191900	2309082380	19150	19150	19150	19150	0
28	20240112	191800	2309082380	19150	19150	19150	19150	0
29	20240112	191700	2309082380	19150	19150	19150	19150	0
30	20240112	191600	2309082380	19150	19150	19150	19150	0
31	20240112	191500	2309082380	19150	19150	19150	19150	0
32	20240112	191400	2309082380	19150	19150	19150	19150	2008
33	20240112	191300	2309082380	19150	19150	19150	19150	0
34	20240112	191200	2309082380	19150	19150	19150	19150	0
35	20240112	191100	2309082380	19150	19150	19150	19150	0
36	20240112	191000	2309082380	19150	19150	19150	19150	0
37	20240112	190900	2309082380	19150	19150	19150	19150	0
38	20240112	190800	2309082380	19150	19150	19150	19150	0
39	20240112	190700	2309082380	19150	19150	19150	19150	0
40	20240112	190600	2309082380	19150	19150	19150	19150	0
41	20240112	190500	2309082380	19150	19150	19150	19150	0
42	20240112	190400	2309082380	19150	19150	19150	19150	0
43	20240112	190300	2309082380	19150	19150	19150	19150	0
44	20240112	190200	2309082380	19150	19150	19150	19150	0
45	20240112	190100	2309082380	19150	19150	19150	19150	0
46	20240112	190000	2309082380	19150	19150	19150	19150	0
47	20240112	185900	2309082380	19150	19150	19150	19150	0
48	20240112	185800	2309082380	19150	19150	19150	19150	0
49	20240112	185700	2309082380	19150	19150	19150	19150	0
50	20240112	185600	2309082380	19150	19150	19150	19150	0
51	20240112	185500	2309082380	19150	19150	19150	19150	0
52	20240112	185400	2309082380	19150	19150	19150	19150	0
53	20240112	185300	2309082380	19150	19150	19150	19150	0
54	20240112	185200	2309082380	19150	19150	19150	19150	0
55	20240112	185100	2309082380	19150	19150	19150	19150	0
56	20240112	185000	2309082380	19150	19150	19150	19150	0
57	20240112	184900	2309082380	19150	19150	19150	19150	0
58	20240112	184800	2309082380	19150	19150	19150	19150	0
59	20240112	184700	2309082380	19150	19150	19150	19150	0
60	20240112	184600	2309082380	19150	19150	19150	19150	0
61	20240112	184500	2309082380	19150	19150	19150	19150	0
62	20240112	184400	2309082380	19150	19150	19150	19150	2008
63	20240112	184300	2309082380	19150	19150	19150	19150	0
64	20240112	184200	2309082380	19150	19150	19150	19150	0
65	20240112	184100	2309082380	19150	19150	19150	19150	0
66	20240112	184000	2309082380	19150	19150	19150	19150	0
67	20240112	183900	2309082380	19150	19150	19150	19150	0
68	20240112	183800	2309082380	19150	19150	19150	19150	0
69	20240112	183700	2309082380	19150	19150	19150	19150	0
70	20240112	183600	2309082380	19150	19150	19150	19150	0
71	20240112	183500	2309082380	19150	19150	19150	19150	0
72	20240112	183400	2309082380	19150	19150	19150	19150	0
73	20240112	183300	2309082380	19150	19150	19150	19150	0
74	20240112	183200	2309082380	19150	19150	19150	19150	0
75	20240112	183100	2309082380	19150	19150	19150	19150	0
76	20240112	183000	2309082380	19150	19150	19150	19150	0
77	20240112	182900	2309082380	19150	19150	19150	19150	0
78	20240112	182800	2309082380	19150	19150	19150	19150	0
79	20240112	182700	2309082380	19150	19150	19150	19150	0
80	20240112	182600	2309082380	19150	19150	19150	19150	0
81	20240112	182500	2309082380	19150	19150	19150	19150	0
82	20240112	182400	2309082380	19150	19150	19150	19150	0
83	20240112	182300	2309082380	19150	19150	19150	19150	0
84	20240112	182200	2309082380	19150	19150	19150	19150	0
85	20240112	182100	2309082380	19150	19150	19150	19150	0
86	20240112	182000	2309082380	19150	19150	19150	19150	0
87	20240112	181900	2309082380	19150	19150	19150	19150	0
88	20240112	181800	2309082380	19150	19150	19150	19150	0
89	20240112	181700	2309082380	19150	19150	19150	19150	0
90	20240112	181600	2309082380	19150	19150	19150	19150	0
91	20240112	181500	2309082380	19150	19150	19150	19150	0
92	20240112	181400	2309082380	19150	19150	19150	19150	2008
93	20240112	181300	2309082380	19150	19150	19150	19150	0
94	20240112	181200	2309082380	19150	19150	19150	19150	0
95	20240112	181100	2309082380	19150	19150	19150	19150	0
96	20240112	181000	2309082380	19150	19150	19150	19150	0
97	20240112	180900	2309082380	19150	19150	19150	19150	0
98	20240112	180800	2309082380	19150	19150	19150	19150	0
99	20240112	180700	2309082380	19150	19150	19150	19150	0
100	20240112	180600	2309082380	19150	19150	19150	19150	0
101	20240112	180500	2309082380	19150	19150	19150	19150	0
102	20240112	180400	2309082380	19150	19150	19150	19150	0
103	20240112	180300	2309082380	19150	19150	19150	19150	0
104	20240112	180200	2309082380	19150	19150	19150	19150	0
105	20240112	180100	2309082380	19150	19150	19150	19150	0
106	20240112	180000	2309082380	19150	19150	19150	19150	0
107	20240112	175900	2309082380	19150	19150	19150	19150	0
108	20240112	175800	2309082380	19150	19150	19150	19150	0
109	20240112	175700	2309082380	19150	19150	19150	19150	0
110	20240112	175600	2309082380	19150	19150	19150	19150	0
111	20240112	175500	2309082380	19150	19150	19150	19150	0
112	20240112	175400	2309082380	19150	19150	19150	19150	0
113	20240112	175300	2309082380	19150	19150	19150	19150	0
114	20240112	175200	2309082380	19150	19150	19150	19150	0
115	20240112	175100	2309082380	19150	19150	19150	19150	0
116	20240112	175000	2309082380	19150	19150	19150	19150	0
117	20240112	174900	2309082380	19150	19150	19150	19150	0
118	20240112	174800	2309082380	19150	19150	19150	19150	0
119	20240112	174700	2309082380	19150	19150	19150	19150	0
120	20240112	174600	2309082380	19150	19150	19150	19150	0
121	20240112	174500	2309082380	19150	19150	19150	19150	0
122	20240112	174400	2309082380	19150	19150	19150	19150	2008
123	20240112	174300	2309082380	19150	19150	19150	19150	0
124	20240112	174200	2309082380	19150	19150	19150	19150	0
125	20240112	174100	2309082380	19150	19150	19150	19150	0
126	20240112	174000	2309082380	19150	19150	19150	19150	0
127	20240112	173900	2309082380	19150	19150	19150	19150	0
128	20240112	173800	2309082380	19150	19150	19150	19150	0
129	20240112	173700	2309082380	19150	19150	19150	19150	0
130	20240112	173600	2309082380	19150	19150	19150	19150	0
131	20240112	173500	2309082380	19150	19150	19150	19150	0
132	20240112	173400	2309082380	19150	19150	19150	19150	0
133	20240112	173300	2309082380	19150	19150	19150	19150	0
134	20240112	173200	2309082380	19150	19150	19150	19150	0
135	20240112	173100	2309082380	19150	19150	19150	19150	0
136	20240112	173000	2309082380	19150	19150	19150	19150	0
137	20240112	172900	2309082380	19150	19150	19150	19150	0
138	20240112	172800	2309082380	19150	19150	19150	19150	0
139	20240112	172700	2309082380	19150	19150	19150	19150	0
140	20240112	172600	2309082380	19150	19150	19150	19150	0
141	20240112	172500	2309082380	19150	19150	19150	19150	0
142	20240112	172400	2309082380	19150	19150	19150	19150	0
143	20240112	172300	2309082380	19150	19150	19150	19150	0
144	20240112	172200	2309082380	19150	19150	19150	19150	0
145	20240112	172100	2309082380	19150	19150	19150	19150	0
146	20240112	172000	2309082380	19150	19150	19150	19150	0
147	20240112	171900	2309082380	19150	19150	19150	19150	0
148	20240112	171800	2309082380	19150	19150	19150	19150	0
149	20240112	171700	2309082380	19150	19150	19150	19150	0
150	20240112	171600	2309082380	19150	19150	19150	19150	0
151	20240112	171500	2309082380	19150	19150	19150	19150	0
152	20240112	171400	2309082380	19150	19150	19150	19150	2008
153	20240112	171300	2309082380	19150	19150	19150	19150	0
154	20240112	171200	2309082380	19150	19150	19150	19150	0
155	20240112	171100	2309082380	19150	19150	19150	19150	0
156	20240112	171000	2309082380	19150	19150	19150	19150	0
157	20240112	170900	2309082380	19150	19150	19150	19150	0
158	20240112	170800	2309082380	19150	19150	19150	19150	0
159	20240112	170700	2309082380	19150	19150	19150	19150	0
160	20240112	170600	2309082380	19150	19150	19150	19150	0
161	20240112	170500	2309082380	19150	19150	19150	19150	0
162	20240112	170400	2309082380	19150	19150	19150	19150	0
163	20240112	170300	2309082380	19150	19150	19150	19150	0
164	20240112	170200	2309082380	19150	19150	19150	19150	0
165	20240112	170100	2309082380	19150	19150	19150	19150	0
166	20240112	170000	2309082380	19150	19150	19150	19150	0
167	20240112	165900	2309082380	19150	19150	19150	19150	0
168	20240112	165800	2309082380	19150	19150	19150	19150	0
169	20240112	165700	2309082380	19150	19150	19150	19150	0
170	20240112	165600	2309082380	19150	19150	19150	19150	0
171	20240112	165500	2309082380	19150	19150	19150	19150	0
172	20240112	165400	2309082380	19150	19150	19150	19150	0
173	20240112	165300	2309082380	19150	19150	19150	19150	0
174	20240112	165200	2309082380	19150	19150	19150	19150	0
175	20240112	165100	2309082380	19150	19150	19150	19150	0
176	20240112	165000	2309082380	19150	19150	19150	19150	0
177	20240112	164900	2309082380	19150	19150	19150	19150	0
178	20240112	164800	2309082380	19150	19150	19150	19150	0
179	20240112	164700	2309082380	19150	19150	19150	19150	0
180	20240112	164600	2309082380	19150	19150	19150	19150	0
181	20240112	164500	2309082380	19150	19150	19150	19150	0
182	20240112	164400	2309082380	19150	19150	19150	19150	2008
183	20240112	164300	2309082380	19150	19150	19150	19150	0
184	20240112	164200	2309082380	19150	19150	19150	19150	0
185	20240112	164100	2309082380	19150	19150	19150	19150	0
186	20240112	164000	2309082380	19150	19150	19150	19150	0
187	20240112	163900	2309082380	19150	19150	19150	19150	0
188	20240112	163800	2309082380	19150	19150	19150	19150	0
189	20240112	163700	2309082380	19150	19150	19150	19150	0
190	20240112	163600	2309082380	19150	19150	19150	19150	0
191	20240112	163500	2309082380	19150	19150	19150	19150	0
192	20240112	163400	2309082380	19150	19150	19150	19150	0
193	20240112	163300	2309082380	19150	19150	19150	19150	0
194	20240112	163200	2309082380	19150	19150	19150	19150	0
195	20240112	163100	2309082380	19150	19150	19150	19150	0
196	20240112	163000	2309082380	19150	19150	19150	19150	0
197	20240112	162900	2309082380	19150	19150	19150	19150	0
198	20240112	162800	2309082380	19150	19150	19150	19150	0
199	20240112	162700	2309082380	19150	19150	19150	19150	0
200	20240112	162600	2309082380	19150	19150	19150	19150	0
201	20240112	162500	2309082380	19150	19150	19150	19150	0
202	20240112	162400	2309082380	19150	19150	19150	19150	0
203	20240112	162300	2309082380	19150	19150	19150	19150	0
204	20240112	162200	2309082380	19150	19150	19150	19150	0
205	20240112	162100	2309082380	19150	19150	19150	19150	0
206	20240112	162000	2309082380	19150	19150	19150	19150	0
207	20240112	161900	2309082380	19150	19150	19150	19150	0
208	20240112	161800	2309082380	19150	19150	19150	19150	0
209	20240112	161700	2309082380	19150	19150	19150	19150	0
210	20240112	161600	2309082380	19150	19150	19150	19150	0
211	20240112	161500	2309082380	19150	19150	19150	19150	0
212	20240112	161400	2309082380	19150	19150	19150	19150	2008
213	20240112	161300	2309082380	19150	19150	19150	19150	0
214	20240112	161200	2309082380	19150	19150	19150	19150	0
215	20240112	161100	2309082380	19150	19150	19150	19150	0
216	20240112	161000	2309082380	19150	19150	19150	19150	0
217	20240112	160900	2309082380	19150	19150	19150	19150	0
218	20240112	160800	2309082380	19150	19150	19150	19150	0
219	20240112	160700	2309082380	19150	19150	19150	19150	0
220	20240112	160600	2309082380	19150	19150	19150	19150	0
221	20240112	160500	2309082380	19150	19150	19150	19150	0
222	20240112	160400	2309082380	19150	19150	19150	19150	0
223	20240112	160300	2309082380	19150	19150	19150	19150	0
224	20240112	160200	2309082380	19150	19150	19150	19150	0
225	20240112	160100	2309082380	19150	19150	19150	19150	0
226	20240112	160000	2309082380	19150	19150	19150	19150	0
227	20240112	155900	2309082380	19150	19150	19150	19150	0
228	20240112	155800	2309082380	19150	19150	19150	19150	0
229	20240112	155700	2309082380	19150	19150	19150	19150	0
230	20240112	155600	2309082380	19150	19150	19150	19150	0
231	20240112	155500	2309082380	19150	19150	19150	19150	0
232	20240112	155400	2309082380	19150	19150	19150	19150	0
233	20240112	155300	2309082380	19150	19150	19150	19150	0
234	20240112	155200	2309082380	19150	19150	19150	19150	0
235	20240112	155100	2309082380	19150	19150	19150	19150	0
236	20240112	155000	2309082380	19150	19150	19150	19150	0
237	20240112	154900	2309082380	19150	19150	19150	19150	0
238	20240112	154800	2309082380	19150	19150	19150	19150	0
239	20240112	154700	2309082380	19150	19150	19150	19150	0
240	20240112	154600	2309082380	19150	19150	19150	19150	0
241	20240112	154500	2309082380	19150	19150	19150	19150	0
242	20240112	154400	2309082380	19150	19150	19150	19150	2008
243	20240112	154300	2309082380	19150	19150	19150	19150	0
244	20240112	154200	2309082380	19150	19150	19150	19150	0
245	20240112	154100	2309082380	19150	19150	19150	19150	0
246	20240112	154000	2309082380	19150	19150	19150	19150	0
247	20240112	153900	2309082380	19150	19150	19150	19150	0
248	20240112	153800	2309082380	19150	19150	19150	19150	0
249	20240112	153700	2309082380	19150	19150	19150	19150	0
250	20240112	153600	2309082380	19150	19150	19150	19150	0
251	20240112	153500	2309082380	19150	19150	19150	19150	0
252	20240112	153400	2309082380	19150	19150	19150	19150	0
253	20240112	153300	2309082380	19150	19150	19150	19150	0
254	20240112	153200	2309082380	19150	19150	19150	19150	0
255	20240112	153100	2309082380	19150	19150	19150	19150	0
256	20240112	153000	2309082380	19150	19150	19150	19150	2008
257	20240112	152900	2270629180	19110	19110	19110	19110	0
258	20240112	152800	2270629180	19110	19110	19110	19110	0
259	20240112	152700	2270629180	19110	19110	19110	19110	0
260	20240112	152600	2270629180	19110	19110	19110	19110	0
261	20240112	152500	2270629180	19110	19110	19110	19110	0
262	20240112	152400	2270629180	19110	19110	19110	19110	0
263	20240112	152300	2270629180	19110	19110	19110	19110	0
264	20240112	152200	2270629180	19110	19110	19110	19110	0
265	20240112	152100	2270629180	19110	19110	19110	19110	0
266	20240112	152000	2270629180	19110	19110	19110	19110	0
267	20240112	151900	2270629180	19110	19180	19180	19100	763
268	20240112	151800	2256007420	19260	19260	19260	19260	112
269	20240112	151700	2253850300	19260	19260	19260	19260	53
270	20240112	151600	2252829520	19260	19180	19260	19180	171
271	20240112	151500	2249545100	19270	19270	19270	19270	0
272	20240112	151400	2249545100	19270	19270	19270	19270	1
273	20240112	151300	2249525830	19270	19270	19270	19270	0
274	20240112	151200	2249525830	19270	19190	19270	19190	586
275	20240112	151100	2238272970	19180	19190	19190	19180	630
276	20240112	151000	2226183990	19270	19280	19280	19190	8
277	20240112	150900	2226029860	19290	19290	19290	19290	0
278	20240112	150800	2226029860	19290	19290	19290	19290	0
279	20240112	150700	2226029860	19290	19290	19290	19290	0
280	20240112	150600	2226029860	19290	19290	19290	19290	0
281	20240112	150500	2226029860	19290	19290	19290	19290	5
282	20240112	150400	2225933410	19300	19270	19300	19270	53
283	20240112	150300	2224911560	19230	19130	19230	19130	102
284	20240112	150200	2222951790	19200	19200	19200	19200	0
285	20240112	150100	2222951790	19200	19200	19200	19200	0
286	20240112	150000	2222951790	19200	19140	19200	19140	1000
287	20240112	145900	2203787710	19100	19110	19110	19100	14
288	20240112	145800	2203520300	19110	19110	19110	19110	14
289	20240112	145700	2203252760	19140	19110	19140	19110	750
290	20240112	145600	2188917890	19110	19110	19110	19110	17
291	20240112	145500	2188593020	19120	19120	19120	19120	52
292	20240112	145400	2187598780	19120	19120	19120	19120	0
293	20240112	145300	2187598780	19120	19120	19120	19120	17
294	20240112	145200	2187273740	19090	19090	19090	19090	205
295	20240112	145100	2183360290	19130	19130	19130	19130	0
296	20240112	145000	2183360290	19130	19130	19130	19130	0
297	20240112	144900	2183360290	19130	19100	19130	19100	20
298	20240112	144800	2182978170	19100	19100	19100	19100	29
299	20240112	144700	2182424270	19100	19100	19100	19100	205
300	20240112	144600	2178508770	19090	19100	19100	19090	936
301	20240112	144500	2160631220	19100	19100	19100	19090	649
302	20240112	144400	2148236620	19140	19140	19140	19140	0
303	20240112	144300	2148236620	19140	19140	19140	19140	10
304	20240112	144200	2148045220	19100	19140	19140	19100	87
305	20240112	144100	2146383440	19100	19100	19100	19100	200
306	20240112	144000	2142563440	19100	19100	19100	19100	546
307	20240112	143900	2132134840	19160	19160	19160	19160	2
308	20240112	143800	2132096520	19100	19090	19100	19090	42
309	20240112	143700	2131294520	19160	19160	19160	19160	0
310	20240112	143600	2131294520	19160	19100	19160	19100	1003
311	20240112	143500	2112137040	19100	19100	19100	19100	50
312	20240112	143400	2111182040	19160	19160	19160	19160	2
313	20240112	143300	2111143720	19100	19090	19100	19090	280
314	20240112	143200	2105796610	19100	19100	19100	19090	1750
315	20240112	143100	2072374620	19180	19180	19180	19180	0
316	20240112	143000	2072374620	19180	19180	19180	19180	0
317	20240112	142900	2072374620	19180	19180	19180	19180	0
318	20240112	142800	2072374620	19180	19180	19180	19180	0
319	20240112	142700	2072374620	19180	19180	19180	19180	0
320	20240112	142600	2072374620	19180	19180	19180	19180	0
321	20240112	142500	2072374620	19180	19180	19180	19180	5
322	20240112	142400	2072278720	19110	19140	19140	19110	500
323	20240112	142300	2062716530	19180	19180	19180	19180	19
324	20240112	142200	2062352110	19180	19180	19180	19180	15
325	20240112	142100	2062064410	19170	19170	19180	19170	110
326	20240112	142000	2059954730	19180	19180	19180	19180	0
327	20240112	141900	2059954730	19180	19180	19180	19180	0
328	20240112	141800	2059954730	19180	19180	19180	19180	0
329	20240112	141700	2059954730	19180	19180	19180	19180	0
330	20240112	141600	2059954730	19180	19180	19180	19180	0
331	20240112	141500	2059954730	19180	19180	19180	19180	0
332	20240112	141400	2059954730	19180	19180	19180	19180	5
333	20240112	141300	2059858830	19100	19100	19100	19100	691
334	20240112	141200	2046660730	19180	19180	19180	19180	200
335	20240112	141100	2042824730	19180	19180	19180	19180	0
336	20240112	141000	2042824730	19180	19180	19180	19180	5
337	20240112	140900	2042728830	19100	19100	19100	19100	0
338	20240112	140800	2042728830	19100	19100	19100	19100	119
339	20240112	140700	2040455930	19090	19090	19090	19090	0
340	20240112	140600	2040455930	19090	19090	19090	19090	4
341	20240112	140500	2040379570	19090	19090	19090	19090	206
342	20240112	140400	2036447030	19180	19180	19180	19180	0
343	20240112	140300	2036447030	19180	19180	19180	19180	1
344	20240112	140200	2036427850	19180	19180	19180	19180	0
345	20240112	140100	2036427850	19180	19180	19180	19180	5
346	20240112	140000	2036331950	19090	19090	19090	19090	0
347	20240112	135900	2036331950	19090	19090	19090	19090	25
348	20240112	135800	2035854700	19180	19180	19180	19180	2
349	20240112	135700	2035816340	19100	19180	19180	19090	227
350	20240112	135600	2031481080	19090	19090	19090	19090	1
351	20240112	135500	2031461990	19180	19180	19180	19180	0
352	20240112	135400	2031461990	19180	19180	19180	19180	0
353	20240112	135300	2031461990	19180	19180	19180	19180	0
354	20240112	135200	2031461990	19180	19180	19180	19180	0
355	20240112	135100	2031461990	19180	19180	19180	19180	98
356	20240112	135000	2029582350	19080	19190	19190	19080	3
357	20240112	134900	2029524890	19080	19080	19080	19080	1
358	20240112	134800	2029505810	19200	19130	19200	19080	1002
359	20240112	134700	2010365230	19200	19200	19200	19200	0
360	20240112	134600	2010365230	19200	19200	19200	19200	0
361	20240112	134500	2010365230	19200	19180	19200	19180	11
362	20240112	134400	2010154150	19200	19190	19200	19190	1019
363	20240112	134300	1990589630	19200	19200	19200	19200	5
364	20240112	134200	1990493630	19130	19130	19130	19130	80
365	20240112	134100	1988963230	19200	19200	19200	19200	5
366	20240112	134000	1988867230	19130	19130	19200	19130	479
367	20240112	133900	1979703610	19310	19310	19310	19310	0
368	20240112	133800	1979703610	19310	19310	19310	19310	0
369	20240112	133700	1979703610	19310	19310	19310	19310	0
370	20240112	133600	1979703610	19310	19310	19310	19310	0
371	20240112	133500	1979703610	19310	19100	19310	19100	1499
372	20240112	133400	1951020590	19090	19060	19090	19050	882
373	20240112	133300	1934214780	19060	19090	19090	19060	157
374	20240112	133200	1931222330	19090	19090	19090	19090	12
375	20240112	133100	1930993250	19060	19080	19080	19060	300
376	20240112	133000	1925271330	19100	19100	19100	19100	1
377	20240112	132900	1925252230	19100	19100	19100	19100	46
378	20240112	132800	1924373630	19100	19120	19120	19100	564
379	20240112	132700	1913595050	19120	19130	19130	19120	500
380	20240112	132600	1904033510	19220	19220	19220	19220	0
381	20240112	132500	1904033510	19220	19220	19220	19220	0
382	20240112	132400	1904033510	19220	19220	19220	19220	0
383	20240112	132300	1904033510	19220	19220	19220	19220	1
384	20240112	132200	1904014290	19220	19220	19220	19220	5
385	20240112	132100	1903918190	19120	19120	19120	19120	0
386	20240112	132000	1903918190	19120	19120	19120	19120	0
387	20240112	131900	1903918190	19120	19120	19120	19120	2
388	20240112	131800	1903879950	19150	19150	19150	19150	48
389	20240112	131700	1902960750	19150	19150	19150	19150	0
390	20240112	131600	1902960750	19150	19150	19150	19150	0
391	20240112	131500	1902960750	19150	19150	19150	19150	0
392	20240112	131400	1902960750	19150	19150	19150	19150	0
393	20240112	131300	1902960750	19150	19150	19150	19150	52
394	20240112	131200	1901964950	19150	19150	19150	19150	1884
395	20240112	131100	1865886350	19150	19150	19150	19150	0
396	20240112	131000	1865886350	19150	19130	19150	19130	31
397	20240112	130900	1865293160	19130	19130	19130	19130	83
398	20240112	130800	1863705370	19150	19150	19150	19150	0
399	20240112	130700	1863705370	19150	19150	19150	19150	10
400	20240112	130600	1863513870	19210	19210	19210	19210	1
401	20240112	130500	1863494660	19210	19210	19210	19210	0
402	20240112	130400	1863494660	19210	19150	19210	19100	316
403	20240112	130300	1857445520	19030	19150	19210	19030	5960
404	20240112	130200	1743556300	19210	19210	19210	19210	21
405	20240112	130100	1743152890	19210	19210	19210	19210	0
406	20240112	130000	1743152890	19210	19140	19210	19140	11
407	20240112	125900	1742942000	19210	19210	19210	19210	0
408	20240112	125800	1742942000	19210	19210	19210	19210	0
409	20240112	125700	1742942000	19210	19210	19210	19210	302
410	20240112	125600	1737140580	19220	19220	19220	19220	0
411	20240112	125500	1737140580	19220	19110	19220	19110	12
412	20240112	125400	1736910220	19200	19200	19200	19200	0
413	20240112	125300	1736910220	19200	19200	19200	19200	10
414	20240112	125200	1736718220	19110	19180	19180	19110	7
415	20240112	125100	1736584220	19200	19210	19210	19200	188
416	20240112	125000	1732973950	19210	19210	19210	19210	7
417	20240112	124900	1732839480	19210	19210	19210	19210	0
418	20240112	124800	1732839480	19210	19210	19210	19210	12
419	20240112	124700	1732608960	19220	19220	19220	19220	0
420	20240112	124600	1732608960	19220	19260	19260	19220	321
421	20240112	124500	1726430830	19270	19290	19290	19270	192
422	20240112	124400	1722729570	19290	19290	19290	19290	1
423	20240112	124300	1722710280	19290	19300	19300	19290	750
424	20240112	124200	1708235970	19300	19300	19300	19300	0
425	20240112	124100	1708235970	19300	19300	19300	19300	0
426	20240112	124000	1708235970	19300	19300	19300	19300	187
427	20240112	123900	1704626870	19310	19310	19310	19310	0
428	20240112	123800	1704626870	19310	19310	19310	19310	153
429	20240112	123700	1701672440	19320	19330	19330	19320	91
430	20240112	123600	1699913610	19390	19330	19390	19330	18
431	20240112	123500	1699564770	19330	19330	19330	19330	1
432	20240112	123400	1699545440	19400	19400	19400	19400	75
433	20240112	123300	1698090440	19400	19400	19400	19400	0
434	20240112	123200	1698090440	19400	19400	19400	19400	2
435	20240112	123100	1698051640	19310	19310	19310	19310	4
436	20240112	123000	1697974400	19410	19410	19410	19410	0
437	20240112	122900	1697974400	19410	19410	19410	19410	0
438	20240112	122800	1697974400	19410	19410	19410	19410	1
439	20240112	122700	1697954990	19410	19410	19410	19410	2
440	20240112	122600	1697916170	19300	19410	19410	19300	18
441	20240112	122500	1697567120	19290	19290	19290	19290	0
442	20240112	122400	1697567120	19290	19370	19420	19290	4152
443	20240112	122300	1617399150	19420	19420	19420	19420	0
444	20240112	122200	1617399150	19420	19420	19420	19420	1
445	20240112	122100	1617379730	19420	19360	19420	19360	14
446	20240112	122000	1617108090	19370	19370	19370	19370	0
447	20240112	121900	1617108090	19370	19370	19370	19370	0
448	20240112	121800	1617108090	19370	19370	19370	19370	4
449	20240112	121700	1617030610	19370	19370	19370	19370	6
450	20240112	121600	1616914390	19370	19370	19370	19370	4
451	20240112	121500	1616836910	19410	19420	19420	19410	2
452	20240112	121400	1616798080	19420	19420	19420	19420	0
453	20240112	121300	1616798080	19420	19420	19420	19420	5
454	20240112	121200	1616700980	19360	19360	19360	19360	2
455	20240112	121100	1616662260	19420	19420	19420	19420	112
456	20240112	121000	1614487220	19360	19360	19360	19360	0
457	20240112	120900	1614487220	19360	19360	19360	19360	0
458	20240112	120800	1614487220	19360	19360	19360	19360	0
459	20240112	120700	1614487220	19360	19360	19360	19360	5
460	20240112	120600	1614390420	19400	19400	19400	19400	40
461	20240112	120500	1613614420	19420	19420	19420	19420	0
462	20240112	120400	1613614420	19420	19420	19420	19420	10
463	20240112	120300	1613420220	19370	19370	19370	19370	188
464	20240112	120200	1609778660	19370	19370	19370	19370	4
465	20240112	120100	1609701180	19430	19430	19430	19430	0
466	20240112	120000	1609701180	19430	19370	19430	19370	11
467	20240112	115900	1609487510	19380	19390	19390	19380	104
468	20240112	115800	1607471440	19390	19390	19390	19390	0
469	20240112	115700	1607471440	19390	19430	19430	19390	98
470	20240112	115600	1605567420	19430	19430	19430	19430	0
471	20240112	115500	1605567420	19430	19430	19430	19430	0
472	20240112	115400	1605567420	19430	19390	19430	19390	210
473	20240112	115300	1601495120	19430	19430	19430	19430	10
474	20240112	115200	1601300820	19380	19430	19430	19380	27
475	20240112	115100	1600776410	19430	19430	19430	19430	0
476	20240112	115000	1600776410	19430	19430	19430	19430	0
477	20240112	114900	1600776410	19430	19430	19430	19430	0
478	20240112	114800	1600776410	19430	19370	19430	19370	90
479	20240112	114700	1599027890	19430	19430	19430	19430	0
480	20240112	114600	1599027890	19430	19430	19430	19430	0
481	20240112	114500	1599027890	19430	19430	19430	19430	0
482	20240112	114400	1599027890	19430	19430	19430	19430	10
483	20240112	114300	1598833590	19350	19400	19400	19350	9
484	20240112	114200	1598659190	19430	19430	19430	19430	0
485	20240112	114100	1598659190	19430	19420	19430	19420	122
486	20240112	114000	1596289300	19420	19420	19420	19420	2
487	20240112	113900	1596250460	19420	19420	19420	19420	10
488	20240112	113800	1596056260	19350	19350	19350	19350	3
489	20240112	113700	1595998210	19420	19420	19420	19420	10
490	20240112	113600	1595804010	19340	19340	19340	19340	0
491	20240112	113500	1595804010	19340	19340	19340	19340	2
492	20240112	113400	1595765330	19420	19410	19420	19410	98
493	20240112	113300	1593862280	19340	19340	19340	19340	3
494	20240112	113200	1593804260	19420	19420	19420	19420	0
495	20240112	113100	1593804260	19420	19420	19420	19420	0
496	20240112	113000	1593804260	19420	19420	19420	19420	0
497	20240112	112900	1593804260	19420	19420	19420	19420	68
498	20240112	112800	1592483700	19340	19430	19440	19340	521
499	20240112	112700	1582401080	19360	19360	19360	19360	0
500	20240112	112600	1582401080	19360	19360	19360	19360	0
501	20240112	112500	1582401080	19360	19360	19360	19360	0
502	20240112	112400	1582401080	19360	19360	19360	19360	84
503	20240112	112300	1580774840	19430	19430	19430	19430	51
504	20240112	112200	1579783910	19440	19440	19440	19440	0
505	20240112	112100	1579783910	19440	19440	19440	19440	0
506	20240112	112000	1579783910	19440	19440	19440	19440	5
507	20240112	111900	1579686710	19360	19360	19360	19360	93
508	20240112	111800	1577886230	19440	19440	19440	19440	59
509	20240112	111700	1576739270	19430	19420	19430	19420	19
510	20240112	111600	1576370160	19420	19420	19420	19420	0
511	20240112	111500	1576370160	19420	19420	19420	19420	0
512	20240112	111400	1576370160	19420	19350	19420	19350	5
513	20240112	111300	1576273270	19420	19420	19420	19420	2
514	20240112	111200	1576234430	19430	19430	19430	19430	70
515	20240112	111100	1574874330	19440	19440	19440	19440	0
516	20240112	111000	1574874330	19440	19440	19440	19440	2
517	20240112	110900	1574835450	19340	19340	19350	19340	5
518	20240112	110800	1574738730	19440	19440	19440	19440	83
519	20240112	110700	1573125210	19440	19440	19440	19440	1
520	20240112	110600	1573105770	19430	19430	19430	19430	48
521	20240112	110500	1572173130	19420	19320	19420	19320	21
522	20240112	110400	1571765410	19320	19390	19430	19320	38
523	20240112	110300	1571028600	19380	19380	19380	19380	0
524	20240112	110200	1571028600	19380	19370	19380	19370	88
525	20240112	110100	1569323840	19370	19360	19370	19360	43
526	20240112	110000	1568491340	19310	19310	19310	19310	3
527	20240112	105900	1568433410	19360	19360	19360	19360	5
528	20240112	105800	1568336610	19310	19310	19310	19310	10
529	20240112	105700	1568143510	19310	19310	19310	19310	20
530	20240112	105600	1567757310	19360	19310	19360	19310	46
531	20240112	105500	1566869000	19310	19310	19310	19310	4
532	20240112	105400	1566791760	19360	19360	19360	19360	0
533	20240112	105300	1566791760	19360	19310	19360	19310	15
534	20240112	105200	1566501860	19310	19310	19310	19310	0
535	20240112	105100	1566501860	19310	19310	19310	19310	0
536	20240112	105000	1566501860	19310	19310	19310	19310	7
537	20240112	104900	1566366690	19370	19370	19370	19370	0
538	20240112	104800	1566366690	19370	19370	19370	19370	0
539	20240112	104700	1566366690	19370	19310	19370	19200	1703
540	20240112	104600	1533605470	19310	19320	19360	19310	638
541	20240112	104500	1521282100	19320	19360	19360	19320	13
542	20240112	104400	1521030540	19320	19320	19320	19320	10
543	20240112	104300	1520837340	19320	19320	19330	19310	233
544	20240112	104200	1516335430	19320	19370	19370	19320	67
545	20240112	104100	1515040250	19330	19330	19330	19330	3
546	20240112	104000	1514982260	19330	19330	19330	19330	101
547	20240112	103900	1513029930	19330	19330	19330	19330	1
548	20240112	103800	1513010600	19330	19330	19330	19330	0
549	20240112	103700	1513010600	19330	19330	19330	19330	0
550	20240112	103600	1513010600	19330	19340	19340	19330	72
551	20240112	103500	1511618250	19390	19390	19390	19390	0
552	20240112	103400	1511618250	19390	19360	19390	19350	273
553	20240112	103300	1506334920	19370	19370	19370	19370	0
554	20240112	103200	1506334920	19370	19410	19410	19370	10
555	20240112	103100	1506141020	19360	19390	19390	19360	80
556	20240112	103000	1504590690	19410	19410	19410	19410	42
557	20240112	102900	1503775470	19410	19410	19410	19410	30
558	20240112	102800	1503193170	19420	19420	19420	19420	10
559	20240112	102700	1502998970	19420	19420	19420	19420	5
560	20240112	102600	1502901870	19350	19400	19410	19350	944
561	20240112	102500	1484579020	19400	19400	19400	19400	110
562	20240112	102400	1482445020	19400	19400	19400	19400	0
563	20240112	102300	1482445020	19400	19400	19400	19400	0
564	20240112	102200	1482445020	19400	19390	19400	19390	10
565	20240112	102100	1482251100	19350	19420	19420	19350	300
566	20240112	102000	1476426610	19410	19420	19420	19410	8
567	20240112	101900	1476271300	19430	19420	19430	19410	13
568	20240112	101800	1476018880	19420	19340	19420	19340	73
569	20240112	101700	1474606660	19340	19340	19340	19340	226
570	20240112	101600	1470235820	19430	19430	19430	19430	10
571	20240112	101500	1470041520	19440	19330	19440	19330	2103
572	20240112	101400	1429197830	19300	19290	19300	19290	195
573	20240112	101300	1425435780	19290	19290	19290	19290	0
574	20240112	101200	1425435780	19290	19280	19290	19210	52
575	20240112	101100	1424432950	19270	19270	19270	19270	0
576	20240112	101000	1424432950	19270	19170	19270	19170	1606
577	20240112	100900	1393598060	19170	19170	19170	19170	0
578	20240112	100800	1393598060	19170	19180	19180	19170	3
579	20240112	100700	1393540540	19090	19090	19090	19090	4
580	20240112	100600	1393464180	19090	19180	19180	19090	241
581	20240112	100500	1388854610	19200	19200	19200	19200	352
582	20240112	100400	1382096210	19200	19170	19200	19170	628
583	20240112	100300	1370043540	19170	19110	19170	19110	623
584	20240112	100200	1358118850	19090	19080	19090	19080	1442
585	20240112	100100	1330592340	19080	19020	19080	19020	488
586	20240112	100000	1321297440	19020	19070	19070	19020	101
587	20240112	095900	1319376370	19010	19030	19030	19010	1219
588	20240112	095800	1296192560	19020	19030	19040	19020	648
589	20240112	095700	1283859630	19030	19050	19050	19030	723
590	20240112	095600	1270097190	19050	19130	19130	19050	758
591	20240112	095500	1255657130	19050	19060	19130	19050	696
592	20240112	095400	1242395250	19050	19060	19060	19050	238
593	20240112	095300	1237860800	19050	19060	19060	19050	730
594	20240112	095200	1223952920	19060	19060	19060	19060	397
595	20240112	095100	1216386100	19060	19070	19070	19060	835
596	20240112	095000	1200466410	19070	19080	19080	19070	665
597	20240112	094900	1187780420	19080	19080	19080	19080	525
598	20240112	094800	1177763420	19080	19180	19180	19080	723
599	20240112	094700	1163965940	19180	19090	19180	19080	387
600	20240112	094600	1156571600	19080	19080	19090	19080	719
601	20240112	094500	1142852060	19080	19200	19200	19080	711
602	20240112	094400	1129251780	19200	19120	19200	19080	1060
603	20240112	094300	1109008310	19090	19090	19090	19090	312
604	20240112	094200	1103052230	19080	19090	19090	19080	718
605	20240112	094100	1089349140	19090	19090	19100	19080	1421
606	20240112	094000	1062225540	19090	19100	19100	19090	254
607	20240112	093900	1057375490	19090	19140	19190	19070	6575
608	20240112	093800	931326040	19070	19070	19140	19070	640
609	20240112	093700	919114460	19070	19080	19080	19070	797
610	20240112	093600	903915620	19180	19060	19180	19060	263
611	20240112	093500	898899940	19060	19080	19090	19060	818
612	20240112	093400	883303890	19200	19220	19220	19090	1499
613	20240112	093300	854671340	19100	19180	19180	19090	680
614	20240112	093200	841672430	19090	19080	19190	19080	624
615	20240112	093100	829742070	19180	19120	19180	19060	2241
616	20240112	093000	786977620	19120	19130	19140	19120	396
617	20240112	092900	779403620	19130	19300	19330	19130	633
618	20240112	092800	767237260	19130	19150	19330	19130	963
619	20240112	092700	748761220	19280	19200	19280	19100	3167
620	20240112	092600	688233350	19130	19110	19240	19110	740
621	20240112	092500	674081660	19110	19110	19110	19110	393
622	20240112	092400	666571430	19110	19130	19130	19110	721
623	20240112	092300	652782100	19130	19160	19160	19130	632
624	20240112	092200	640683440	19290	19210	19300	19150	1275
625	20240112	092100	616157540	19260	19140	19260	19130	824
626	20240112	092000	600330100	19250	19150	19250	19140	727
627	20240112	091900	586404090	19140	19180	19180	19130	823
628	20240112	091800	570638690	19190	19290	19290	19190	614
629	20240112	091700	558839170	19300	19080	19300	19070	4248
630	20240112	091600	477223110	19080	19080	19080	19070	402
631	20240112	091500	469554490	19170	19080	19210	19070	1219
632	20240112	091400	446296140	19070	19080	19080	19070	569
633	20240112	091300	435440080	19070	19080	19080	19070	720
634	20240112	091200	421705640	19060	19090	19090	19060	2397
635	20240112	091100	376009820	19060	19100	19100	19060	704
636	20240112	091000	362580400	19100	19130	19130	19070	2513
637	20240112	090900	314570670	19130	19150	19150	19120	1679
638	20240112	090800	282423400	19140	19170	19250	19130	648
639	20240112	090700	270014750	19120	19230	19230	19120	2424
640	20240112	090600	223471600	19350	19290	19350	19210	1188
641	20240112	090500	200602970	19290	19320	19330	19290	592
642	20240112	090400	189172130	19300	19320	19320	19300	1022
643	20240112	090300	169444750	19300	19330	19440	19300	523
644	20240112	090200	159307280	19280	19360	19360	19280	719
645	20240112	090100	145403000	19310	19500	19500	19310	1882
646	20240112	090000	108951930	19330	19350	19500	19320	5609