KissMeData/110020/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201300	1116114040	9600	9600	9600	9600	1255
3	20240119	201200	1116114040	9600	9600	9600	9600	0
4	20240119	201100	1116114040	9600	9600	9600	9600	0
5	20240119	201000	1116114040	9600	9600	9600	9600	0
6	20240119	200900	1116114040	9600	9600	9600	9600	0
7	20240119	200800	1116114040	9600	9600	9600	9600	0
8	20240119	200700	1116114040	9600	9600	9600	9600	0
9	20240119	200600	1116114040	9600	9600	9600	9600	0
10	20240119	200500	1116114040	9600	9600	9600	9600	0
11	20240119	200400	1116114040	9600	9600	9600	9600	0
12	20240119	200300	1116114040	9600	9600	9600	9600	0
13	20240119	200200	1116114040	9600	9600	9600	9600	0
14	20240119	200100	1116114040	9600	9600	9600	9600	0
15	20240119	200000	1116114040	9600	9600	9600	9600	0
16	20240119	195900	1116114040	9600	9600	9600	9600	0
17	20240119	195800	1116114040	9600	9600	9600	9600	0
18	20240119	195700	1116114040	9600	9600	9600	9600	0
19	20240119	195600	1116114040	9600	9600	9600	9600	0
20	20240119	195500	1116114040	9600	9600	9600	9600	0
21	20240119	195400	1116114040	9600	9600	9600	9600	0
22	20240119	195300	1116114040	9600	9600	9600	9600	0
23	20240119	195200	1116114040	9600	9600	9600	9600	0
24	20240119	195100	1116114040	9600	9600	9600	9600	0
25	20240119	195000	1116114040	9600	9600	9600	9600	0
26	20240119	194900	1116114040	9600	9600	9600	9600	0
27	20240119	194800	1116114040	9600	9600	9600	9600	0
28	20240119	194700	1116114040	9600	9600	9600	9600	0
29	20240119	194600	1116114040	9600	9600	9600	9600	0
30	20240119	194500	1116114040	9600	9600	9600	9600	0
31	20240119	194400	1116114040	9600	9600	9600	9600	0
32	20240119	194300	1116114040	9600	9600	9600	9600	1255
33	20240119	194200	1116114040	9600	9600	9600	9600	0
34	20240119	194100	1116114040	9600	9600	9600	9600	0
35	20240119	194000	1116114040	9600	9600	9600	9600	0
36	20240119	193900	1116114040	9600	9600	9600	9600	0
37	20240119	193800	1116114040	9600	9600	9600	9600	0
38	20240119	193700	1116114040	9600	9600	9600	9600	0
39	20240119	193600	1116114040	9600	9600	9600	9600	0
40	20240119	193500	1116114040	9600	9600	9600	9600	0
41	20240119	193400	1116114040	9600	9600	9600	9600	0
42	20240119	193300	1116114040	9600	9600	9600	9600	0
43	20240119	193200	1116114040	9600	9600	9600	9600	0
44	20240119	193100	1116114040	9600	9600	9600	9600	0
45	20240119	193000	1116114040	9600	9600	9600	9600	0
46	20240119	192900	1116114040	9600	9600	9600	9600	0
47	20240119	192800	1116114040	9600	9600	9600	9600	0
48	20240119	192700	1116114040	9600	9600	9600	9600	0
49	20240119	192600	1116114040	9600	9600	9600	9600	0
50	20240119	192500	1116114040	9600	9600	9600	9600	0
51	20240119	192400	1116114040	9600	9600	9600	9600	0
52	20240119	192300	1116114040	9600	9600	9600	9600	0
53	20240119	192200	1116114040	9600	9600	9600	9600	0
54	20240119	192100	1116114040	9600	9600	9600	9600	0
55	20240119	192000	1116114040	9600	9600	9600	9600	0
56	20240119	191900	1116114040	9600	9600	9600	9600	0
57	20240119	191800	1116114040	9600	9600	9600	9600	0
58	20240119	191700	1116114040	9600	9600	9600	9600	0
59	20240119	191600	1116114040	9600	9600	9600	9600	0
60	20240119	191500	1116114040	9600	9600	9600	9600	0
61	20240119	191400	1116114040	9600	9600	9600	9600	0
62	20240119	191300	1116114040	9600	9600	9600	9600	1255
63	20240119	191200	1116114040	9600	9600	9600	9600	0
64	20240119	191100	1116114040	9600	9600	9600	9600	0
65	20240119	191000	1116114040	9600	9600	9600	9600	0
66	20240119	190900	1116114040	9600	9600	9600	9600	0
67	20240119	190800	1116114040	9600	9600	9600	9600	0
68	20240119	190700	1116114040	9600	9600	9600	9600	0
69	20240119	190600	1116114040	9600	9600	9600	9600	0
70	20240119	190500	1116114040	9600	9600	9600	9600	0
71	20240119	190400	1116114040	9600	9600	9600	9600	0
72	20240119	190300	1116114040	9600	9600	9600	9600	0
73	20240119	190200	1116114040	9600	9600	9600	9600	0
74	20240119	190100	1116114040	9600	9600	9600	9600	0
75	20240119	190000	1116114040	9600	9600	9600	9600	0
76	20240119	185900	1116114040	9600	9600	9600	9600	0
77	20240119	185800	1116114040	9600	9600	9600	9600	0
78	20240119	185700	1116114040	9600	9600	9600	9600	0
79	20240119	185600	1116114040	9600	9600	9600	9600	0
80	20240119	185500	1116114040	9600	9600	9600	9600	0
81	20240119	185400	1116114040	9600	9600	9600	9600	0
82	20240119	185300	1116114040	9600	9600	9600	9600	0
83	20240119	185200	1116114040	9600	9600	9600	9600	0
84	20240119	185100	1116114040	9600	9600	9600	9600	0
85	20240119	185000	1116114040	9600	9600	9600	9600	0
86	20240119	184900	1116114040	9600	9600	9600	9600	0
87	20240119	184800	1116114040	9600	9600	9600	9600	0
88	20240119	184700	1116114040	9600	9600	9600	9600	0
89	20240119	184600	1116114040	9600	9600	9600	9600	0
90	20240119	184500	1116114040	9600	9600	9600	9600	0
91	20240119	184400	1116114040	9600	9600	9600	9600	0
92	20240119	184300	1116114040	9600	9600	9600	9600	1255
93	20240119	184200	1116114040	9600	9600	9600	9600	0
94	20240119	184100	1116114040	9600	9600	9600	9600	0
95	20240119	184000	1116114040	9600	9600	9600	9600	0
96	20240119	183900	1116114040	9600	9600	9600	9600	0
97	20240119	183800	1116114040	9600	9600	9600	9600	0
98	20240119	183700	1116114040	9600	9600	9600	9600	0
99	20240119	183600	1116114040	9600	9600	9600	9600	0
100	20240119	183500	1116114040	9600	9600	9600	9600	0
101	20240119	183400	1116114040	9600	9600	9600	9600	0
102	20240119	183300	1116114040	9600	9600	9600	9600	0
103	20240119	183200	1116114040	9600	9600	9600	9600	0
104	20240119	183100	1116114040	9600	9600	9600	9600	0
105	20240119	183000	1116114040	9600	9600	9600	9600	0
106	20240119	182900	1116114040	9600	9600	9600	9600	0
107	20240119	182800	1116114040	9600	9600	9600	9600	0
108	20240119	182700	1116114040	9600	9600	9600	9600	0
109	20240119	182600	1116114040	9600	9600	9600	9600	0
110	20240119	182500	1116114040	9600	9600	9600	9600	0
111	20240119	182400	1116114040	9600	9600	9600	9600	0
112	20240119	182300	1116114040	9600	9600	9600	9600	0
113	20240119	182200	1116114040	9600	9600	9600	9600	0
114	20240119	182100	1116114040	9600	9600	9600	9600	0
115	20240119	182000	1116114040	9600	9600	9600	9600	0
116	20240119	181900	1116114040	9600	9600	9600	9600	0
117	20240119	181800	1116114040	9600	9600	9600	9600	0
118	20240119	181700	1116114040	9600	9600	9600	9600	0
119	20240119	181600	1116114040	9600	9600	9600	9600	0
120	20240119	181500	1116114040	9600	9600	9600	9600	0
121	20240119	181400	1116114040	9600	9600	9600	9600	0
122	20240119	181300	1116114040	9600	9600	9600	9600	1255
123	20240119	181200	1116114040	9600	9600	9600	9600	0
124	20240119	181100	1116114040	9600	9600	9600	9600	0
125	20240119	181000	1116114040	9600	9600	9600	9600	0
126	20240119	180900	1116114040	9600	9600	9600	9600	0
127	20240119	180800	1116114040	9600	9600	9600	9600	0
128	20240119	180700	1116114040	9600	9600	9600	9600	0
129	20240119	180600	1116114040	9600	9600	9600	9600	0
130	20240119	180500	1116114040	9600	9600	9600	9600	0
131	20240119	180400	1116114040	9600	9600	9600	9600	0
132	20240119	180300	1116114040	9600	9600	9600	9600	0
133	20240119	180200	1116114040	9600	9600	9600	9600	0
134	20240119	180100	1116114040	9600	9600	9600	9600	0
135	20240119	180000	1116114040	9600	9600	9600	9600	0
136	20240119	175900	1116114040	9600	9600	9600	9600	0
137	20240119	175800	1116114040	9600	9600	9600	9600	0
138	20240119	175700	1116114040	9600	9600	9600	9600	0
139	20240119	175600	1116114040	9600	9600	9600	9600	0
140	20240119	175500	1116114040	9600	9600	9600	9600	0
141	20240119	175400	1116114040	9600	9600	9600	9600	0
142	20240119	175300	1116114040	9600	9600	9600	9600	0
143	20240119	175200	1116114040	9600	9600	9600	9600	0
144	20240119	175100	1116114040	9600	9600	9600	9600	0
145	20240119	175000	1116114040	9600	9600	9600	9600	0
146	20240119	174900	1116114040	9600	9600	9600	9600	0
147	20240119	174800	1116114040	9600	9600	9600	9600	0
148	20240119	174700	1116114040	9600	9600	9600	9600	0
149	20240119	174600	1116114040	9600	9600	9600	9600	0
150	20240119	174500	1116114040	9600	9600	9600	9600	0
151	20240119	174400	1116114040	9600	9600	9600	9600	0
152	20240119	174300	1116114040	9600	9600	9600	9600	1255
153	20240119	174200	1116114040	9600	9600	9600	9600	0
154	20240119	174100	1116114040	9600	9600	9600	9600	0
155	20240119	174000	1116114040	9600	9600	9600	9600	0
156	20240119	173900	1116114040	9600	9600	9600	9600	0
157	20240119	173800	1116114040	9600	9600	9600	9600	0
158	20240119	173700	1116114040	9600	9600	9600	9600	0
159	20240119	173600	1116114040	9600	9600	9600	9600	0
160	20240119	173500	1116114040	9600	9600	9600	9600	0
161	20240119	173400	1116114040	9600	9600	9600	9600	0
162	20240119	173300	1116114040	9600	9600	9600	9600	0
163	20240119	173200	1116114040	9600	9600	9600	9600	0
164	20240119	173100	1116114040	9600	9600	9600	9600	0
165	20240119	173000	1116114040	9600	9600	9600	9600	0
166	20240119	172900	1116114040	9600	9600	9600	9600	0
167	20240119	172800	1116114040	9600	9600	9600	9600	0
168	20240119	172700	1116114040	9600	9600	9600	9600	0
169	20240119	172600	1116114040	9600	9600	9600	9600	0
170	20240119	172500	1116114040	9600	9600	9600	9600	0
171	20240119	172400	1116114040	9600	9600	9600	9600	0
172	20240119	172300	1116114040	9600	9600	9600	9600	0
173	20240119	172200	1116114040	9600	9600	9600	9600	0
174	20240119	172100	1116114040	9600	9600	9600	9600	0
175	20240119	172000	1116114040	9600	9600	9600	9600	0
176	20240119	171900	1116114040	9600	9600	9600	9600	0
177	20240119	171800	1116114040	9600	9600	9600	9600	0
178	20240119	171700	1116114040	9600	9600	9600	9600	0
179	20240119	171600	1116114040	9600	9600	9600	9600	0
180	20240119	171500	1116114040	9600	9600	9600	9600	0
181	20240119	171400	1116114040	9600	9600	9600	9600	0
182	20240119	171300	1116114040	9600	9600	9600	9600	1255
183	20240119	171200	1116114040	9600	9600	9600	9600	0
184	20240119	171100	1116114040	9600	9600	9600	9600	0
185	20240119	171000	1116114040	9600	9600	9600	9600	0
186	20240119	170900	1116114040	9600	9600	9600	9600	0
187	20240119	170800	1116114040	9600	9600	9600	9600	0
188	20240119	170700	1116114040	9600	9600	9600	9600	0
189	20240119	170600	1116114040	9600	9600	9600	9600	0
190	20240119	170500	1116114040	9600	9600	9600	9600	0
191	20240119	170400	1116114040	9600	9600	9600	9600	0
192	20240119	170300	1116114040	9600	9600	9600	9600	0
193	20240119	170200	1116114040	9600	9600	9600	9600	0
194	20240119	170100	1116114040	9600	9600	9600	9600	0
195	20240119	170000	1116114040	9600	9600	9600	9600	0
196	20240119	165900	1116114040	9600	9600	9600	9600	0
197	20240119	165800	1116114040	9600	9600	9600	9600	0
198	20240119	165700	1116114040	9600	9600	9600	9600	0
199	20240119	165600	1116114040	9600	9600	9600	9600	0
200	20240119	165500	1116114040	9600	9600	9600	9600	0
201	20240119	165400	1116114040	9600	9600	9600	9600	0
202	20240119	165300	1116114040	9600	9600	9600	9600	0
203	20240119	165200	1116114040	9600	9600	9600	9600	0
204	20240119	165100	1116114040	9600	9600	9600	9600	0
205	20240119	165000	1116114040	9600	9600	9600	9600	0
206	20240119	164900	1116114040	9600	9600	9600	9600	0
207	20240119	164800	1116114040	9600	9600	9600	9600	0
208	20240119	164700	1116114040	9600	9600	9600	9600	0
209	20240119	164600	1116114040	9600	9600	9600	9600	0
210	20240119	164500	1116114040	9600	9600	9600	9600	0
211	20240119	164400	1116114040	9600	9600	9600	9600	0
212	20240119	164300	1116114040	9600	9600	9600	9600	1255
213	20240119	164200	1116114040	9600	9600	9600	9600	0
214	20240119	164100	1116114040	9600	9600	9600	9600	0
215	20240119	164000	1116114040	9600	9600	9600	9600	0
216	20240119	163900	1116114040	9600	9600	9600	9600	0
217	20240119	163800	1116114040	9600	9600	9600	9600	0
218	20240119	163700	1116114040	9600	9600	9600	9600	0
219	20240119	163600	1116114040	9600	9600	9600	9600	0
220	20240119	163500	1116114040	9600	9600	9600	9600	0
221	20240119	163400	1116114040	9600	9600	9600	9600	0
222	20240119	163300	1116114040	9600	9600	9600	9600	0
223	20240119	163200	1116114040	9600	9600	9600	9600	0
224	20240119	163100	1116114040	9600	9600	9600	9600	0
225	20240119	163000	1116114040	9600	9600	9600	9600	0
226	20240119	162900	1116114040	9600	9600	9600	9600	0
227	20240119	162800	1116114040	9600	9600	9600	9600	0
228	20240119	162700	1116114040	9600	9600	9600	9600	0
229	20240119	162600	1116114040	9600	9600	9600	9600	0
230	20240119	162500	1116114040	9600	9600	9600	9600	0
231	20240119	162400	1116114040	9600	9600	9600	9600	0
232	20240119	162300	1116114040	9600	9600	9600	9600	0
233	20240119	162200	1116114040	9600	9600	9600	9600	0
234	20240119	162100	1116114040	9600	9600	9600	9600	0
235	20240119	162000	1116114040	9600	9600	9600	9600	0
236	20240119	161900	1116114040	9600	9600	9600	9600	0
237	20240119	161800	1116114040	9600	9600	9600	9600	0
238	20240119	161700	1116114040	9600	9600	9600	9600	0
239	20240119	161600	1116114040	9600	9600	9600	9600	0
240	20240119	161500	1116114040	9600	9600	9600	9600	0
241	20240119	161400	1116114040	9600	9600	9600	9600	0
242	20240119	161300	1116114040	9600	9600	9600	9600	1255
243	20240119	161200	1116114040	9600	9600	9600	9600	0
244	20240119	161100	1116114040	9600	9600	9600	9600	0
245	20240119	161000	1116114040	9600	9600	9600	9600	0
246	20240119	160900	1116114040	9600	9600	9600	9600	0
247	20240119	160800	1116114040	9600	9600	9600	9600	0
248	20240119	160700	1116114040	9600	9600	9600	9600	0
249	20240119	160600	1116114040	9600	9600	9600	9600	0
250	20240119	160500	1116114040	9600	9600	9600	9600	0
251	20240119	160400	1116114040	9600	9600	9600	9600	0
252	20240119	160300	1116114040	9600	9600	9600	9600	0
253	20240119	160200	1116114040	9600	9600	9600	9600	0
254	20240119	160100	1116114040	9600	9600	9600	9600	0
255	20240119	160000	1116114040	9600	9600	9600	9600	0
256	20240119	155900	1116114040	9600	9600	9600	9600	0
257	20240119	155800	1116114040	9600	9600	9600	9600	0
258	20240119	155700	1116114040	9600	9600	9600	9600	0
259	20240119	155600	1116114040	9600	9600	9600	9600	0
260	20240119	155500	1116114040	9600	9600	9600	9600	0
261	20240119	155400	1116114040	9600	9600	9600	9600	0
262	20240119	155300	1116114040	9600	9600	9600	9600	0
263	20240119	155200	1116114040	9600	9600	9600	9600	0
264	20240119	155100	1116114040	9600	9600	9600	9600	0
265	20240119	155000	1116114040	9600	9600	9600	9600	0
266	20240119	154900	1116114040	9600	9600	9600	9600	0
267	20240119	154800	1116114040	9600	9600	9600	9600	0
268	20240119	154700	1116114040	9600	9600	9600	9600	0
269	20240119	154600	1116114040	9600	9600	9600	9600	0
270	20240119	154500	1116114040	9600	9600	9600	9600	0
271	20240119	154400	1116114040	9600	9600	9600	9600	0
272	20240119	154300	1116114040	9600	9600	9600	9600	1255
273	20240119	154200	1116114040	9600	9600	9600	9600	0
274	20240119	154100	1116114040	9600	9600	9600	9600	0
275	20240119	154000	1116114040	9600	9600	9600	9600	0
276	20240119	153900	1116114040	9600	9600	9600	9600	0
277	20240119	153800	1116114040	9600	9600	9600	9600	0
278	20240119	153700	1116114040	9600	9600	9600	9600	0
279	20240119	153600	1116114040	9600	9600	9600	9600	0
280	20240119	153500	1116114040	9600	9600	9600	9600	0
281	20240119	153400	1116114040	9600	9600	9600	9600	0
282	20240119	153300	1116114040	9600	9600	9600	9600	0
283	20240119	153200	1116114040	9600	9600	9600	9600	0
284	20240119	153100	1116114040	9600	9600	9600	9600	0
285	20240119	153000	1116114040	9600	9600	9600	9600	1255
286	20240119	152900	1104066040	9750	9750	9750	9750	0
287	20240119	152800	1104066040	9750	9750	9750	9750	0
288	20240119	152700	1104066040	9750	9750	9750	9750	0
289	20240119	152600	1104066040	9750	9750	9750	9750	0
290	20240119	152500	1104066040	9750	9750	9750	9750	0
291	20240119	152400	1104066040	9750	9750	9750	9750	0
292	20240119	152300	1104066040	9750	9750	9750	9750	0
293	20240119	152200	1104066040	9750	9750	9750	9750	0
294	20240119	152100	1104066040	9750	9750	9750	9750	0
295	20240119	152000	1104066040	9750	9750	9750	9750	0
296	20240119	151900	1104066040	9750	9680	9750	9540	5967
297	20240119	151800	1046121630	9510	9550	9690	9500	3221
298	20240119	151700	1015081600	9570	9560	9570	9560	1000
299	20240119	151600	1005511610	9580	9580	9590	9570	226
300	20240119	151500	1003344720	9590	9560	9590	9560	1500
301	20240119	151400	988968010	9570	9570	9570	9550	315
302	20240119	151300	985954960	9570	9520	9570	9520	302
303	20240119	151200	983064910	9510	9510	9510	9510	0
304	20240119	151100	983064910	9510	9490	9510	9490	1007
305	20240119	151000	973488480	9490	9480	9490	9480	271
306	20240119	150900	970919270	9470	9450	9470	9450	376
307	20240119	150800	967359750	9450	9470	9470	9450	5869
308	20240119	150700	911808030	9480	9500	9500	9480	350
309	20240119	150600	908489830	9500	9480	9500	9480	30
310	20240119	150500	908205230	9480	9490	9490	9480	3168
311	20240119	150400	878170910	9500	9500	9510	9490	3433
312	20240119	150300	845584850	9500	9500	9500	9500	1100
313	20240119	150200	835134850	9500	9510	9510	9500	2020
314	20240119	150100	815942810	9510	9520	9520	9510	51
315	20240119	150000	815457780	9520	9520	9520	9520	249
316	20240119	145900	813087300	9510	9510	9510	9510	0
317	20240119	145800	813087300	9510	9510	9510	9510	0
318	20240119	145700	813087300	9510	9510	9510	9510	1
319	20240119	145600	813077790	9510	9510	9510	9510	0
320	20240119	145500	813077790	9510	9510	9510	9510	0
321	20240119	145400	813077790	9510	9510	9510	9510	0
322	20240119	145300	813077790	9510	9510	9510	9510	120
323	20240119	145200	811936590	9510	9540	9540	9510	51
324	20240119	145100	811450080	9510	9510	9510	9510	0
325	20240119	145000	811450080	9510	9510	9510	9510	145
326	20240119	144900	810071130	9510	9510	9510	9510	250
327	20240119	144800	807693630	9540	9510	9540	9510	252
328	20240119	144700	805296390	9510	9520	9520	9510	1058
329	20240119	144600	795234790	9560	9560	9560	9560	0
330	20240119	144500	795234790	9560	9560	9560	9560	1
331	20240119	144400	795225230	9520	9520	9520	9520	0
332	20240119	144300	795225230	9520	9520	9520	9520	205
333	20240119	144200	793273630	9520	9520	9520	9520	0
334	20240119	144100	793273630	9520	9520	9520	9520	0
335	20240119	144000	793273630	9520	9520	9520	9520	128
336	20240119	143900	792055070	9540	9540	9540	9540	0
337	20240119	143800	792055070	9540	9530	9540	9530	212
338	20240119	143700	790034040	9510	9510	9510	9510	0
339	20240119	143600	790034040	9510	9510	9510	9510	100
340	20240119	143500	789083040	9530	9530	9530	9530	0
341	20240119	143400	789083040	9530	9530	9530	9530	16
342	20240119	143300	788930560	9530	9530	9530	9530	214
343	20240119	143200	786891140	9550	9550	9550	9550	0
344	20240119	143100	786891140	9550	9550	9550	9550	0
345	20240119	143000	786891140	9550	9550	9550	9550	0
346	20240119	142900	786891140	9550	9550	9550	9550	0
347	20240119	142800	786891140	9550	9520	9550	9520	85
348	20240119	142700	786080630	9520	9520	9520	9520	0
349	20240119	142600	786080630	9520	9510	9520	9510	101
350	20240119	142500	785120110	9520	9520	9520	9520	1
351	20240119	142400	785110590	9510	9510	9510	9510	440
352	20240119	142300	780926190	9520	9520	9520	9520	0
353	20240119	142200	780926190	9520	9520	9520	9520	199
354	20240119	142100	779031710	9530	9530	9530	9530	0
355	20240119	142000	779031710	9530	9530	9530	9530	0
356	20240119	141900	779031710	9530	9530	9530	9530	0
357	20240119	141800	779031710	9530	9530	9530	9530	648
358	20240119	141700	772856270	9530	9530	9530	9530	0
359	20240119	141600	772856270	9530	9530	9530	9530	0
360	20240119	141500	772856270	9530	9530	9530	9530	100
361	20240119	141400	771903270	9540	9540	9540	9540	0
362	20240119	141300	771903270	9540	9540	9540	9540	170
363	20240119	141200	770281470	9510	9510	9510	9510	0
364	20240119	141100	770281470	9510	9510	9510	9510	21
365	20240119	141000	770081760	9510	9530	9530	9510	970
366	20240119	140900	760844690	9530	9530	9530	9530	0
367	20240119	140800	760844690	9530	9530	9530	9530	0
368	20240119	140700	760844690	9530	9530	9530	9530	30
369	20240119	140600	760558790	9530	9530	9530	9530	0
370	20240119	140500	760558790	9530	9530	9530	9520	299
371	20240119	140400	757710320	9530	9530	9530	9530	0
372	20240119	140300	757710320	9530	9530	9530	9530	0
373	20240119	140200	757710320	9530	9530	9530	9530	0
374	20240119	140100	757710320	9530	9530	9530	9530	370
375	20240119	140000	754184220	9530	9530	9530	9530	0
376	20240119	135900	754184220	9530	9530	9530	9530	5
377	20240119	135800	754136570	9530	9530	9530	9530	0
378	20240119	135700	754136570	9530	9530	9530	9530	370
379	20240119	135600	750610470	9530	9530	9530	9530	0
380	20240119	135500	750610470	9530	9530	9530	9530	0
381	20240119	135400	750610470	9530	9530	9530	9530	0
382	20240119	135300	750610470	9530	9530	9530	9530	0
383	20240119	135200	750610470	9530	9530	9530	9530	0
384	20240119	135100	750610470	9530	9580	9580	9530	1293
385	20240119	135000	738265470	9580	9580	9580	9580	0
386	20240119	134900	738265470	9580	9580	9580	9580	201
387	20240119	134800	736339890	9590	9590	9590	9590	0
388	20240119	134700	736339890	9590	9590	9590	9590	0
389	20240119	134600	736339890	9590	9590	9590	9590	0
390	20240119	134500	736339890	9590	9590	9590	9590	0
391	20240119	134400	736339890	9590	9590	9590	9590	47
392	20240119	134300	735889160	9590	9590	9590	9590	0
393	20240119	134200	735889160	9590	9590	9590	9590	827
394	20240119	134100	727958230	9590	9590	9590	9590	181
395	20240119	134000	726222440	9600	9600	9600	9600	0
396	20240119	133900	726222440	9600	9600	9600	9600	1174
397	20240119	133800	714952040	9600	9600	9600	9600	0
398	20240119	133700	714952040	9600	9600	9600	9600	0
399	20240119	133600	714952040	9600	9600	9600	9600	0
400	20240119	133500	714952040	9600	9600	9600	9600	0
401	20240119	133400	714952040	9600	9600	9600	9600	39
402	20240119	133300	714577640	9590	9590	9590	9590	0
403	20240119	133200	714577640	9590	9590	9590	9590	7
404	20240119	133100	714510510	9590	9590	9590	9590	99
405	20240119	133000	713561100	9590	9590	9590	9590	0
406	20240119	132900	713561100	9590	9590	9590	9590	0
407	20240119	132800	713561100	9590	9590	9590	9590	0
408	20240119	132700	713561100	9590	9590	9590	9590	101
409	20240119	132600	712592510	9600	9600	9600	9600	0
410	20240119	132500	712592510	9600	9600	9600	9600	0
411	20240119	132400	712592510	9600	9610	9610	9600	720
412	20240119	132300	705680020	9610	9610	9610	9610	290
413	20240119	132200	702893120	9610	9610	9610	9610	0
414	20240119	132100	702893120	9610	9610	9610	9610	0
415	20240119	132000	702893120	9610	9610	9610	9610	99
416	20240119	131900	701941730	9610	9610	9610	9610	0
417	20240119	131800	701941730	9610	9610	9610	9610	0
418	20240119	131700	701941730	9610	9610	9610	9610	115
419	20240119	131600	700836580	9620	9620	9620	9620	2
420	20240119	131500	700817340	9610	9610	9610	9610	1
421	20240119	131400	700807730	9620	9620	9620	9620	142
422	20240119	131300	699441690	9610	9630	9630	9610	29
423	20240119	131200	699162700	9630	9630	9630	9630	2
424	20240119	131100	699143440	9610	9610	9610	9610	100
425	20240119	131000	698182440	9610	9610	9610	9610	66
426	20240119	130900	697548180	9610	9610	9610	9610	98
427	20240119	130800	696606400	9610	9590	9610	9590	484
428	20240119	130700	691956880	9630	9630	9630	9630	0
429	20240119	130600	691956880	9630	9630	9630	9630	0
430	20240119	130500	691956880	9630	9630	9630	9630	0
431	20240119	130400	691956880	9630	9630	9630	9630	0
432	20240119	130300	691956880	9630	9630	9630	9630	0
433	20240119	130200	691956880	9630	9630	9630	9630	0
434	20240119	130100	691956880	9630	9630	9630	9630	500
435	20240119	130000	687141880	9670	9670	9670	9670	0
436	20240119	125900	687141880	9670	9670	9670	9670	0
437	20240119	125800	687141880	9670	9670	9670	9670	0
438	20240119	125700	687141880	9670	9670	9670	9670	0
439	20240119	125600	687141880	9670	9670	9670	9670	0
440	20240119	125500	687141880	9670	9670	9670	9670	0
441	20240119	125400	687141880	9670	9570	9670	9570	2000
442	20240119	125300	667880030	9530	9530	9530	9530	0
443	20240119	125200	667880030	9530	9530	9530	9530	184
444	20240119	125100	666126510	9520	9520	9520	9520	1167
445	20240119	125000	655016670	9530	9530	9530	9530	6
446	20240119	124900	654959490	9530	9550	9550	9530	4297
447	20240119	124800	613978600	9590	9590	9590	9590	0
448	20240119	124700	613978600	9590	9590	9590	9590	0
449	20240119	124600	613978600	9590	9600	9600	9590	10
450	20240119	124500	613882650	9600	9560	9600	9560	349
451	20240119	124400	610541440	9560	9560	9560	9560	142
452	20240119	124300	609183920	9570	9570	9570	9570	3
453	20240119	124200	609155210	9580	9580	9580	9580	0
454	20240119	124100	609155210	9580	9580	9580	9580	0
455	20240119	124000	609155210	9580	9580	9580	9580	0
456	20240119	123900	609155210	9580	9580	9580	9580	0
457	20240119	123800	609155210	9580	9580	9580	9580	0
458	20240119	123700	609155210	9580	9580	9580	9580	0
459	20240119	123600	609155210	9580	9580	9580	9580	0
460	20240119	123500	609155210	9580	9580	9580	9580	0
461	20240119	123400	609155210	9580	9560	9580	9560	998
462	20240119	123300	599596280	9560	9560	9560	9560	0
463	20240119	123200	599596280	9560	9570	9570	9560	413
464	20240119	123100	595644870	9560	9560	9560	9560	5
465	20240119	123000	595597070	9550	9550	9550	9550	0
466	20240119	122900	595597070	9550	9550	9550	9550	0
467	20240119	122800	595597070	9550	9550	9550	9550	84
468	20240119	122700	594794870	9550	9550	9550	9550	0
469	20240119	122600	594794870	9550	9550	9550	9550	418
470	20240119	122500	590802970	9560	9560	9560	9560	0
471	20240119	122400	590802970	9560	9560	9560	9560	100
472	20240119	122300	589846970	9550	9550	9550	9550	0
473	20240119	122200	589846970	9550	9550	9550	9550	100
474	20240119	122100	588891970	9550	9550	9550	9550	10
475	20240119	122000	588796470	9550	9550	9550	9550	113
476	20240119	121900	587717320	9550	9550	9550	9550	0
477	20240119	121800	587717320	9550	9550	9550	9550	93
478	20240119	121700	586829170	9550	9550	9550	9550	0
479	20240119	121600	586829170	9550	9550	9550	9550	100
480	20240119	121500	585874170	9560	9560	9560	9560	0
481	20240119	121400	585874170	9560	9560	9560	9560	113
482	20240119	121300	584793890	9560	9560	9560	9560	0
483	20240119	121200	584793890	9560	9560	9560	9560	0
484	20240119	121100	584793890	9560	9560	9560	9560	0
485	20240119	121000	584793890	9560	9560	9560	9560	50
486	20240119	120900	584315890	9560	9560	9560	9560	0
487	20240119	120800	584315890	9560	9550	9560	9550	181
488	20240119	120700	582586440	9560	9560	9560	9560	0
489	20240119	120600	582586440	9560	9560	9560	9560	10
490	20240119	120500	582490840	9550	9550	9550	9550	109
491	20240119	120400	581449890	9550	9550	9550	9550	0
492	20240119	120300	581449890	9550	9550	9550	9550	0
493	20240119	120200	581449890	9550	9550	9550	9550	0
494	20240119	120100	581449890	9550	9550	9550	9550	0
495	20240119	120000	581449890	9550	9550	9550	9550	0
496	20240119	115900	581449890	9550	9560	9560	9550	990
497	20240119	115800	571991770	9560	9560	9560	9560	0
498	20240119	115700	571991770	9560	9560	9560	9560	85
499	20240119	115600	571179170	9560	9560	9560	9560	21
500	20240119	115500	570978410	9560	9560	9560	9560	0
501	20240119	115400	570978410	9560	9560	9560	9560	111
502	20240119	115300	569917250	9560	9560	9560	9560	0
503	20240119	115200	569917250	9560	9560	9560	9560	0
504	20240119	115100	569917250	9560	9560	9560	9560	100
505	20240119	115000	568961250	9560	9560	9560	9560	20
506	20240119	114900	568770050	9560	9560	9560	9560	0
507	20240119	114800	568770050	9560	9560	9560	9560	0
508	20240119	114700	568770050	9560	9560	9560	9560	81
509	20240119	114600	567995690	9560	9560	9560	9560	0
510	20240119	114500	567995690	9560	9560	9560	9560	163
511	20240119	114400	566437410	9560	9560	9560	9560	120
512	20240119	114300	565290210	9560	9560	9560	9560	98
513	20240119	114200	564353330	9550	9550	9550	9550	2
514	20240119	114100	564334230	9550	9550	9550	9550	0
515	20240119	114000	564334230	9550	9550	9550	9550	100
516	20240119	113900	563379230	9550	9550	9550	9550	1
517	20240119	113800	563369680	9560	9560	9560	9560	0
518	20240119	113700	563369680	9560	9560	9560	9560	10
519	20240119	113600	563274080	9560	9560	9560	9560	11
520	20240119	113500	563168920	9560	9560	9560	9560	0
521	20240119	113400	563168920	9560	9550	9560	9550	164
522	20240119	113300	561602430	9550	9560	9560	9550	72
523	20240119	113200	560914230	9560	9560	9560	9560	0
524	20240119	113100	560914230	9560	9560	9560	9560	13
525	20240119	113000	560789950	9560	9560	9560	9560	0
526	20240119	112900	560789950	9560	9560	9560	9560	0
527	20240119	112800	560789950	9560	9560	9560	9560	0
528	20240119	112700	560789950	9560	9560	9560	9560	18
529	20240119	112600	560617870	9560	9560	9560	9560	97
530	20240119	112500	559690550	9560	9560	9560	9560	0
531	20240119	112400	559690550	9560	9560	9560	9560	122
532	20240119	112300	558524230	9560	9560	9560	9560	3
533	20240119	112200	558495550	9560	9560	9560	9560	731
534	20240119	112100	551507190	9560	9560	9560	9560	0
535	20240119	112000	551507190	9560	9560	9560	9560	141
536	20240119	111900	550159230	9570	9570	9570	9570	0
537	20240119	111800	550159230	9570	9570	9570	9570	427
538	20240119	111700	546072840	9560	9560	9560	9560	0
539	20240119	111600	546072840	9560	9560	9560	9560	93
540	20240119	111500	545183760	9560	9560	9560	9560	0
541	20240119	111400	545183760	9560	9560	9560	9560	0
542	20240119	111300	545183760	9560	9560	9560	9560	105
543	20240119	111200	544179960	9560	9560	9560	9560	9
544	20240119	111100	544093920	9560	9560	9560	9560	0
545	20240119	111000	544093920	9560	9560	9560	9560	0
546	20240119	110900	544093920	9560	9560	9560	9560	0
547	20240119	110800	544093920	9560	9560	9560	9560	0
548	20240119	110700	544093920	9560	9560	9560	9560	104
549	20240119	110600	543099680	9550	9550	9550	9550	175
550	20240119	110500	541428430	9550	9560	9560	9550	413
551	20240119	110400	537481030	9560	9560	9560	9560	0
552	20240119	110300	537481030	9560	9560	9560	9560	0
553	20240119	110200	537481030	9560	9560	9560	9560	0
554	20240119	110100	537481030	9560	9560	9560	9560	0
555	20240119	110000	537481030	9560	9570	9570	9560	165
556	20240119	105900	535902030	9570	9570	9570	9570	100
557	20240119	105800	534945030	9570	9570	9570	9570	0
558	20240119	105700	534945030	9570	9570	9570	9570	200
559	20240119	105600	533031030	9570	9570	9570	9570	0
560	20240119	105500	533031030	9570	9560	9570	9560	94
561	20240119	105400	532132310	9560	9560	9560	9560	899
562	20240119	105300	523537870	9560	9570	9570	9560	294
563	20240119	105200	520726780	9570	9570	9570	9570	111
564	20240119	105100	519664510	9570	9570	9570	9570	5
565	20240119	105000	519616660	9570	9570	9570	9570	700
566	20240119	104900	512917660	9560	9560	9560	9560	100
567	20240119	104800	511961660	9560	9560	9560	9560	6
568	20240119	104700	511904300	9560	9550	9560	9550	80
569	20240119	104600	511139860	9550	9550	9550	9550	0
570	20240119	104500	511139860	9550	9560	9560	9550	1297
571	20240119	104400	498741520	9560	9550	9560	9550	178
572	20240119	104300	497040420	9550	9550	9550	9550	243
573	20240119	104200	494719770	9560	9560	9560	9560	300
574	20240119	104100	491851770	9540	9560	9560	9540	26
575	20240119	104000	491603230	9550	9540	9550	9540	3215
576	20240119	103900	460905980	9540	9540	9540	9540	6
577	20240119	103800	460848740	9540	9540	9540	9540	235
578	20240119	103700	458606840	9540	9540	9540	9540	364
579	20240119	103600	455134280	9540	9540	9540	9540	49
580	20240119	103500	454666820	9540	9540	9540	9540	1361
581	20240119	103400	441682880	9550	9550	9550	9550	49
582	20240119	103300	441214930	9550	9550	9550	9550	49
583	20240119	103200	440746980	9550	9550	9550	9540	2199
584	20240119	103100	419746590	9560	9560	9560	9560	69
585	20240119	103000	419086950	9560	9560	9560	9560	0
586	20240119	102900	419086950	9560	9560	9560	9560	150
587	20240119	102800	417652950	9550	9550	9550	9550	0
588	20240119	102700	417652950	9550	9550	9550	9550	300
589	20240119	102600	414787950	9550	9550	9550	9550	386
590	20240119	102500	411101650	9550	9550	9550	9550	138
591	20240119	102400	409783750	9560	9560	9560	9560	133
592	20240119	102300	408512270	9560	9560	9560	9560	0
593	20240119	102200	408512270	9560	9560	9560	9560	0
594	20240119	102100	408512270	9560	9570	9570	9560	6000
595	20240119	102000	351126290	9570	9600	9600	9570	1260
596	20240119	101900	339044000	9610	9620	9620	9610	197
597	20240119	101800	337150410	9630	9640	9640	9630	975
598	20240119	101700	327760960	9650	9650	9650	9650	147
599	20240119	101600	326342410	9640	9640	9640	9640	6
600	20240119	101500	326284570	9640	9630	9640	9630	50
601	20240119	101400	325802630	9630	9630	9630	9630	0
602	20240119	101300	325802630	9630	9630	9630	9630	458
603	20240119	101200	321392090	9620	9620	9620	9620	0
604	20240119	101100	321392090	9620	9620	9620	9620	0
605	20240119	101000	321392090	9620	9620	9620	9620	50
606	20240119	100900	320911090	9610	9610	9610	9610	0
607	20240119	100800	320911090	9610	9670	9680	9610	793
608	20240119	100700	313237860	9680	9670	9680	9670	500
609	20240119	100600	308400030	9610	9610	9610	9610	77
610	20240119	100500	307660060	9600	9600	9600	9600	723
611	20240119	100400	300719260	9600	9590	9600	9590	326
612	20240119	100300	297590570	9590	9590	9590	9590	0
613	20240119	100200	297590570	9590	9590	9590	9590	0
614	20240119	100100	297590570	9590	9590	9590	9590	107
615	20240119	100000	296564440	9600	9600	9600	9600	0
616	20240119	095900	296564440	9600	9600	9600	9600	300
617	20240119	095800	293684440	9580	9590	9590	9580	1000
618	20240119	095700	284104400	9600	9580	9600	9580	568
619	20240119	095600	278659800	9560	9560	9560	9560	381
620	20240119	095500	275017440	9570	9570	9570	9570	1062
621	20240119	095400	264854100	9580	9590	9590	9580	1133
622	20240119	095300	253999460	9590	9610	9610	9590	1632
623	20240119	095200	238342210	9610	9600	9610	9600	228
624	20240119	095100	236152160	9600	9600	9600	9600	118
625	20240119	095000	235019360	9610	9610	9610	9610	40
626	20240119	094900	234634960	9600	9600	9610	9590	1132
627	20240119	094800	223772580	9590	9590	9590	9590	902
628	20240119	094700	215122400	9600	9610	9610	9600	4290
629	20240119	094600	173925860	9610	9630	9630	9610	2281
630	20240119	094500	151985460	9630	9650	9650	9630	768
631	20240119	094400	144583440	9640	9660	9660	9640	1402
632	20240119	094300	131053630	9670	9670	9670	9660	190
633	20240119	094200	129217420	9670	9670	9670	9670	0
634	20240119	094100	129217420	9670	9670	9670	9670	0
635	20240119	094000	129217420	9670	9670	9670	9670	126
636	20240119	093900	127999000	9670	9670	9670	9670	88
637	20240119	093800	127148040	9650	9650	9650	9650	0
638	20240119	093700	127148040	9650	9650	9650	9650	0
639	20240119	093600	127148040	9650	9660	9660	9650	165
640	20240119	093500	125554150	9660	9660	9660	9660	1
641	20240119	093400	125544490	9650	9650	9650	9650	0
642	20240119	093300	125544490	9650	9650	9650	9650	0
643	20240119	093200	125544490	9650	9660	9660	9650	200
644	20240119	093100	123614480	9650	9650	9650	9650	100
645	20240119	093000	122649480	9650	9650	9650	9650	390
646	20240119	092900	118885980	9650	9700	9700	9650	1700
647	20240119	092800	102474360	9700	9700	9700	9700	0
648	20240119	092700	102474360	9700	9700	9700	9700	0
649	20240119	092600	102474360	9700	9700	9700	9700	71
650	20240119	092500	101785660	9660	9660	9660	9660	58
651	20240119	092400	101225380	9650	9650	9650	9650	0
652	20240119	092300	101225380	9650	9650	9650	9650	370
653	20240119	092200	97654880	9650	9720	9720	9650	1417
654	20240119	092100	83948900	9720	9720	9720	9720	111
655	20240119	092000	82869980	9800	9800	9800	9800	1
656	20240119	091900	82860180	9750	9750	9750	9750	0
657	20240119	091800	82860180	9750	9750	9750	9750	0
658	20240119	091700	82860180	9750	9750	9750	9750	0
659	20240119	091600	82860180	9750	9750	9750	9750	186
660	20240119	091500	81046680	9800	9800	9800	9800	100
661	20240119	091400	80066680	9800	9800	9800	9800	0
662	20240119	091300	80066680	9800	9800	9800	9800	0
663	20240119	091200	80066680	9800	9800	9800	9800	10
664	20240119	091100	79968680	9810	9750	9810	9750	112
665	20240119	091000	78876560	9810	9810	9810	9800	2630
666	20240119	090900	53089720	9810	9850	9850	9810	31
667	20240119	090800	52784410	9850	9850	9850	9850	0
668	20240119	090700	52784410	9850	9850	9850	9850	501
669	20240119	090600	47849560	9850	9840	9850	9840	211
670	20240119	090500	45771230	9830	9800	9830	9800	888
671	20240119	090400	37062120	9790	9790	9790	9790	2222
672	20240119	090300	15308740	9790	9790	9790	9790	3
673	20240119	090200	15279370	9670	9670	9670	9670	18
674	20240119	090100	15105310	9650	9710	9710	9650	776
675	20240119	090000	7577700	9750	9800	9800	9750	774