KissMeData/032350/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191400	3034962130	9150	9150	9150	9150	9522
3	20240119	191300	3034962130	9150	9150	9150	9150	0
4	20240119	191200	3034962130	9150	9150	9150	9150	0
5	20240119	191100	3034962130	9150	9150	9150	9150	0
6	20240119	191000	3034962130	9150	9150	9150	9150	0
7	20240119	190900	3034962130	9150	9150	9150	9150	0
8	20240119	190800	3034962130	9150	9150	9150	9150	0
9	20240119	190700	3034962130	9150	9150	9150	9150	0
10	20240119	190600	3034962130	9150	9150	9150	9150	0
11	20240119	190500	3034962130	9150	9150	9150	9150	0
12	20240119	190400	3034962130	9150	9150	9150	9150	0
13	20240119	190300	3034962130	9150	9150	9150	9150	0
14	20240119	190200	3034962130	9150	9150	9150	9150	0
15	20240119	190100	3034962130	9150	9150	9150	9150	0
16	20240119	190000	3034962130	9150	9150	9150	9150	0
17	20240119	185900	3034962130	9150	9150	9150	9150	0
18	20240119	185800	3034962130	9150	9150	9150	9150	0
19	20240119	185700	3034962130	9150	9150	9150	9150	0
20	20240119	185600	3034962130	9150	9150	9150	9150	0
21	20240119	185500	3034962130	9150	9150	9150	9150	0
22	20240119	185400	3034962130	9150	9150	9150	9150	0
23	20240119	185300	3034962130	9150	9150	9150	9150	0
24	20240119	185200	3034962130	9150	9150	9150	9150	0
25	20240119	185100	3034962130	9150	9150	9150	9150	0
26	20240119	185000	3034962130	9150	9150	9150	9150	0
27	20240119	184900	3034962130	9150	9150	9150	9150	0
28	20240119	184800	3034962130	9150	9150	9150	9150	0
29	20240119	184700	3034962130	9150	9150	9150	9150	0
30	20240119	184600	3034962130	9150	9150	9150	9150	0
31	20240119	184500	3034962130	9150	9150	9150	9150	0
32	20240119	184400	3034962130	9150	9150	9150	9150	9522
33	20240119	184300	3034962130	9150	9150	9150	9150	0
34	20240119	184200	3034962130	9150	9150	9150	9150	0
35	20240119	184100	3034962130	9150	9150	9150	9150	0
36	20240119	184000	3034962130	9150	9150	9150	9150	0
37	20240119	183900	3034962130	9150	9150	9150	9150	0
38	20240119	183800	3034962130	9150	9150	9150	9150	0
39	20240119	183700	3034962130	9150	9150	9150	9150	0
40	20240119	183600	3034962130	9150	9150	9150	9150	0
41	20240119	183500	3034962130	9150	9150	9150	9150	0
42	20240119	183400	3034962130	9150	9150	9150	9150	0
43	20240119	183300	3034962130	9150	9150	9150	9150	0
44	20240119	183200	3034962130	9150	9150	9150	9150	0
45	20240119	183100	3034962130	9150	9150	9150	9150	0
46	20240119	183000	3034962130	9150	9150	9150	9150	0
47	20240119	182900	3034962130	9150	9150	9150	9150	0
48	20240119	182800	3034962130	9150	9150	9150	9150	0
49	20240119	182700	3034962130	9150	9150	9150	9150	0
50	20240119	182600	3034962130	9150	9150	9150	9150	0
51	20240119	182500	3034962130	9150	9150	9150	9150	0
52	20240119	182400	3034962130	9150	9150	9150	9150	0
53	20240119	182300	3034962130	9150	9150	9150	9150	0
54	20240119	182200	3034962130	9150	9150	9150	9150	0
55	20240119	182100	3034962130	9150	9150	9150	9150	0
56	20240119	182000	3034962130	9150	9150	9150	9150	0
57	20240119	181900	3034962130	9150	9150	9150	9150	0
58	20240119	181800	3034962130	9150	9150	9150	9150	0
59	20240119	181700	3034962130	9150	9150	9150	9150	0
60	20240119	181600	3034962130	9150	9150	9150	9150	0
61	20240119	181500	3034962130	9150	9150	9150	9150	0
62	20240119	181400	3034962130	9150	9150	9150	9150	9522
63	20240119	181300	3034962130	9150	9150	9150	9150	0
64	20240119	181200	3034962130	9150	9150	9150	9150	0
65	20240119	181100	3034962130	9150	9150	9150	9150	0
66	20240119	181000	3034962130	9150	9150	9150	9150	0
67	20240119	180900	3034962130	9150	9150	9150	9150	0
68	20240119	180800	3034962130	9150	9150	9150	9150	0
69	20240119	180700	3034962130	9150	9150	9150	9150	0
70	20240119	180600	3034962130	9150	9150	9150	9150	0
71	20240119	180500	3034962130	9150	9150	9150	9150	0
72	20240119	180400	3034962130	9150	9150	9150	9150	0
73	20240119	180300	3034962130	9150	9150	9150	9150	0
74	20240119	180200	3034962130	9150	9150	9150	9150	0
75	20240119	180100	3034962130	9150	9150	9150	9150	0
76	20240119	180000	3034962130	9150	9150	9150	9150	0
77	20240119	175900	3034962130	9150	9150	9150	9150	0
78	20240119	175800	3034962130	9150	9150	9150	9150	0
79	20240119	175700	3034962130	9150	9150	9150	9150	0
80	20240119	175600	3034962130	9150	9150	9150	9150	0
81	20240119	175500	3034962130	9150	9150	9150	9150	0
82	20240119	175400	3034962130	9150	9150	9150	9150	0
83	20240119	175300	3034962130	9150	9150	9150	9150	0
84	20240119	175200	3034962130	9150	9150	9150	9150	0
85	20240119	175100	3034962130	9150	9150	9150	9150	0
86	20240119	175000	3034962130	9150	9150	9150	9150	0
87	20240119	174900	3034962130	9150	9150	9150	9150	0
88	20240119	174800	3034962130	9150	9150	9150	9150	0
89	20240119	174700	3034962130	9150	9150	9150	9150	0
90	20240119	174600	3034962130	9150	9150	9150	9150	0
91	20240119	174500	3034962130	9150	9150	9150	9150	0
92	20240119	174400	3034962130	9150	9150	9150	9150	9522
93	20240119	174300	3034962130	9150	9150	9150	9150	0
94	20240119	174200	3034962130	9150	9150	9150	9150	0
95	20240119	174100	3034962130	9150	9150	9150	9150	0
96	20240119	174000	3034962130	9150	9150	9150	9150	0
97	20240119	173900	3034962130	9150	9150	9150	9150	0
98	20240119	173800	3034962130	9150	9150	9150	9150	0
99	20240119	173700	3034962130	9150	9150	9150	9150	0
100	20240119	173600	3034962130	9150	9150	9150	9150	0
101	20240119	173500	3034962130	9150	9150	9150	9150	0
102	20240119	173400	3034962130	9150	9150	9150	9150	0
103	20240119	173300	3034962130	9150	9150	9150	9150	0
104	20240119	173200	3034962130	9150	9150	9150	9150	0
105	20240119	173100	3034962130	9150	9150	9150	9150	0
106	20240119	173000	3034962130	9150	9150	9150	9150	0
107	20240119	172900	3034962130	9150	9150	9150	9150	0
108	20240119	172800	3034962130	9150	9150	9150	9150	0
109	20240119	172700	3034962130	9150	9150	9150	9150	0
110	20240119	172600	3034962130	9150	9150	9150	9150	0
111	20240119	172500	3034962130	9150	9150	9150	9150	0
112	20240119	172400	3034962130	9150	9150	9150	9150	0
113	20240119	172300	3034962130	9150	9150	9150	9150	0
114	20240119	172200	3034962130	9150	9150	9150	9150	0
115	20240119	172100	3034962130	9150	9150	9150	9150	0
116	20240119	172000	3034962130	9150	9150	9150	9150	0
117	20240119	171900	3034962130	9150	9150	9150	9150	0
118	20240119	171800	3034962130	9150	9150	9150	9150	0
119	20240119	171700	3034962130	9150	9150	9150	9150	0
120	20240119	171600	3034962130	9150	9150	9150	9150	0
121	20240119	171500	3034962130	9150	9150	9150	9150	0
122	20240119	171400	3034962130	9150	9150	9150	9150	9522
123	20240119	171300	3034962130	9150	9150	9150	9150	0
124	20240119	171200	3034962130	9150	9150	9150	9150	0
125	20240119	171100	3034962130	9150	9150	9150	9150	0
126	20240119	171000	3034962130	9150	9150	9150	9150	0
127	20240119	170900	3034962130	9150	9150	9150	9150	0
128	20240119	170800	3034962130	9150	9150	9150	9150	0
129	20240119	170700	3034962130	9150	9150	9150	9150	0
130	20240119	170600	3034962130	9150	9150	9150	9150	0
131	20240119	170500	3034962130	9150	9150	9150	9150	0
132	20240119	170400	3034962130	9150	9150	9150	9150	0
133	20240119	170300	3034962130	9150	9150	9150	9150	0
134	20240119	170200	3034962130	9150	9150	9150	9150	0
135	20240119	170100	3034962130	9150	9150	9150	9150	0
136	20240119	170000	3034962130	9150	9150	9150	9150	0
137	20240119	165900	3034962130	9150	9150	9150	9150	0
138	20240119	165800	3034962130	9150	9150	9150	9150	0
139	20240119	165700	3034962130	9150	9150	9150	9150	0
140	20240119	165600	3034962130	9150	9150	9150	9150	0
141	20240119	165500	3034962130	9150	9150	9150	9150	0
142	20240119	165400	3034962130	9150	9150	9150	9150	0
143	20240119	165300	3034962130	9150	9150	9150	9150	0
144	20240119	165200	3034962130	9150	9150	9150	9150	0
145	20240119	165100	3034962130	9150	9150	9150	9150	0
146	20240119	165000	3034962130	9150	9150	9150	9150	0
147	20240119	164900	3034962130	9150	9150	9150	9150	0
148	20240119	164800	3034962130	9150	9150	9150	9150	0
149	20240119	164700	3034962130	9150	9150	9150	9150	0
150	20240119	164600	3034962130	9150	9150	9150	9150	0
151	20240119	164500	3034962130	9150	9150	9150	9150	0
152	20240119	164400	3034962130	9150	9150	9150	9150	9522
153	20240119	164300	3034962130	9150	9150	9150	9150	0
154	20240119	164200	3034962130	9150	9150	9150	9150	0
155	20240119	164100	3034962130	9150	9150	9150	9150	0
156	20240119	164000	3034962130	9150	9150	9150	9150	0
157	20240119	163900	3034962130	9150	9150	9150	9150	0
158	20240119	163800	3034962130	9150	9150	9150	9150	0
159	20240119	163700	3034962130	9150	9150	9150	9150	0
160	20240119	163600	3034962130	9150	9150	9150	9150	0
161	20240119	163500	3034962130	9150	9150	9150	9150	0
162	20240119	163400	3034962130	9150	9150	9150	9150	0
163	20240119	163300	3034962130	9150	9150	9150	9150	0
164	20240119	163200	3034962130	9150	9150	9150	9150	0
165	20240119	163100	3034962130	9150	9150	9150	9150	0
166	20240119	163000	3034962130	9150	9150	9150	9150	0
167	20240119	162900	3034962130	9150	9150	9150	9150	0
168	20240119	162800	3034962130	9150	9150	9150	9150	0
169	20240119	162700	3034962130	9150	9150	9150	9150	0
170	20240119	162600	3034962130	9150	9150	9150	9150	0
171	20240119	162500	3034962130	9150	9150	9150	9150	0
172	20240119	162400	3034962130	9150	9150	9150	9150	0
173	20240119	162300	3034962130	9150	9150	9150	9150	0
174	20240119	162200	3034962130	9150	9150	9150	9150	0
175	20240119	162100	3034962130	9150	9150	9150	9150	0
176	20240119	162000	3034962130	9150	9150	9150	9150	0
177	20240119	161900	3034962130	9150	9150	9150	9150	0
178	20240119	161800	3034962130	9150	9150	9150	9150	0
179	20240119	161700	3034962130	9150	9150	9150	9150	0
180	20240119	161600	3034962130	9150	9150	9150	9150	0
181	20240119	161500	3034962130	9150	9150	9150	9150	0
182	20240119	161400	3034962130	9150	9150	9150	9150	9522
183	20240119	161300	3034962130	9150	9150	9150	9150	0
184	20240119	161200	3034962130	9150	9150	9150	9150	0
185	20240119	161100	3034962130	9150	9150	9150	9150	0
186	20240119	161000	3034962130	9150	9150	9150	9150	0
187	20240119	160900	3034962130	9150	9150	9150	9150	0
188	20240119	160800	3034962130	9150	9150	9150	9150	0
189	20240119	160700	3034962130	9150	9150	9150	9150	0
190	20240119	160600	3034962130	9150	9150	9150	9150	0
191	20240119	160500	3034962130	9150	9150	9150	9150	0
192	20240119	160400	3034962130	9150	9150	9150	9150	0
193	20240119	160300	3034962130	9150	9150	9150	9150	0
194	20240119	160200	3034962130	9150	9150	9150	9150	0
195	20240119	160100	3034962130	9150	9150	9150	9150	0
196	20240119	160000	3034962130	9150	9150	9150	9150	0
197	20240119	155900	3034962130	9150	9150	9150	9150	0
198	20240119	155800	3034962130	9150	9150	9150	9150	0
199	20240119	155700	3034962130	9150	9150	9150	9150	0
200	20240119	155600	3034962130	9150	9150	9150	9150	0
201	20240119	155500	3034962130	9150	9150	9150	9150	0
202	20240119	155400	3034962130	9150	9150	9150	9150	0
203	20240119	155300	3034962130	9150	9150	9150	9150	0
204	20240119	155200	3034962130	9150	9150	9150	9150	0
205	20240119	155100	3034962130	9150	9150	9150	9150	0
206	20240119	155000	3034962130	9150	9150	9150	9150	0
207	20240119	154900	3034962130	9150	9150	9150	9150	0
208	20240119	154800	3034962130	9150	9150	9150	9150	0
209	20240119	154700	3034962130	9150	9150	9150	9150	0
210	20240119	154600	3034962130	9150	9150	9150	9150	0
211	20240119	154500	3034962130	9150	9150	9150	9150	0
212	20240119	154400	3034962130	9150	9150	9150	9150	9522
213	20240119	154300	3034962130	9150	9150	9150	9150	0
214	20240119	154200	3034962130	9150	9150	9150	9150	0
215	20240119	154100	3034962130	9150	9150	9150	9150	0
216	20240119	154000	3034962130	9150	9150	9150	9150	0
217	20240119	153900	3034962130	9150	9150	9150	9150	0
218	20240119	153800	3034962130	9150	9150	9150	9150	0
219	20240119	153700	3034962130	9150	9150	9150	9150	0
220	20240119	153600	3034962130	9150	9150	9150	9150	0
221	20240119	153500	3034962130	9150	9150	9150	9150	0
222	20240119	153400	3034962130	9150	9150	9150	9150	0
223	20240119	153300	3034962130	9150	9150	9150	9150	0
224	20240119	153200	3034962130	9150	9150	9150	9150	0
225	20240119	153100	3034962130	9150	9150	9150	9150	0
226	20240119	153000	3034962130	9150	9150	9150	9150	9522
227	20240119	152900	2947835830	9170	9170	9170	9170	0
228	20240119	152800	2947835830	9170	9170	9170	9170	0
229	20240119	152700	2947835830	9170	9170	9170	9170	0
230	20240119	152600	2947835830	9170	9170	9170	9170	0
231	20240119	152500	2947835830	9170	9170	9170	9170	0
232	20240119	152400	2947835830	9170	9170	9170	9170	0
233	20240119	152300	2947835830	9170	9170	9170	9170	0
234	20240119	152200	2947835830	9170	9170	9170	9170	0
235	20240119	152100	2947835830	9170	9170	9170	9170	0
236	20240119	152000	2947835830	9170	9170	9170	9170	0
237	20240119	151900	2947835830	9170	9190	9190	9170	510
238	20240119	151800	2943154570	9190	9190	9190	9190	105
239	20240119	151700	2942189620	9190	9180	9190	9170	1690
240	20240119	151600	2926682670	9180	9180	9180	9180	428
241	20240119	151500	2922753630	9170	9170	9170	9170	504
242	20240119	151400	2918131950	9170	9170	9170	9170	607
243	20240119	151300	2912565760	9180	9160	9180	9160	1053
244	20240119	151200	2902911660	9160	9160	9160	9160	3284
245	20240119	151100	2872830220	9160	9160	9170	9160	780
246	20240119	151000	2865685260	9170	9160	9170	9150	2268
247	20240119	150900	2844909290	9160	9160	9160	9160	1
248	20240119	150800	2844900130	9160	9160	9160	9160	124
249	20240119	150700	2843764290	9160	9160	9160	9160	233
250	20240119	150600	2841630010	9160	9160	9160	9160	111
251	20240119	150500	2840613250	9150	9170	9170	9150	1454
252	20240119	150400	2827304620	9170	9170	9170	9160	34
253	20240119	150300	2826992940	9160	9160	9160	9150	153
254	20240119	150200	2825591510	9150	9160	9160	9150	212
255	20240119	150100	2823651610	9160	9170	9170	9160	100
256	20240119	150000	2822735300	9170	9170	9170	9170	27
257	20240119	145900	2822487710	9150	9150	9160	9150	710
258	20240119	145800	2815990210	9150	9160	9160	9150	1292
259	20240119	145700	2804164970	9160	9160	9160	9160	15
260	20240119	145600	2804027570	9170	9160	9170	9160	106
261	20240119	145500	2803056520	9160	9180	9180	9160	2115
262	20240119	145400	2783673320	9190	9190	9190	9180	23
263	20240119	145300	2783462110	9180	9180	9190	9180	51
264	20240119	145200	2782993720	9180	9180	9190	9180	732
265	20240119	145100	2776268390	9190	9190	9190	9190	2
266	20240119	145000	2776250010	9180	9170	9180	9170	1196
267	20240119	144900	2765276090	9170	9170	9170	9170	190
268	20240119	144800	2763533790	9170	9170	9170	9170	1
269	20240119	144700	2763524620	9160	9160	9160	9160	392
270	20240119	144600	2759933900	9150	9150	9150	9140	1577
271	20240119	144500	2745504650	9140	9140	9150	9140	74
272	20240119	144400	2744828160	9140	9140	9150	9140	48
273	20240119	144300	2744389430	9140	9150	9150	9140	2040
274	20240119	144200	2725740970	9150	9150	9150	9150	255
275	20240119	144100	2723407720	9160	9160	9160	9160	0
276	20240119	144000	2723407720	9160	9150	9160	9150	1173
277	20240119	143900	2712663070	9150	9150	9150	9150	306
278	20240119	143800	2709863170	9150	9150	9150	9140	401
279	20240119	143700	2706194030	9140	9140	9150	9140	1083
280	20240119	143600	2696285410	9140	9140	9150	9140	409
281	20240119	143500	2692544170	9140	9150	9160	9140	2074
282	20240119	143400	2673567310	9160	9150	9160	9150	133
283	20240119	143300	2672350330	9150	9160	9160	9150	51
284	20240119	143200	2671883580	9150	9160	9160	9150	55
285	20240119	143100	2671380120	9160	9150	9160	9150	38
286	20240119	143000	2671032410	9150	9150	9150	9150	69
287	20240119	142900	2670401060	9150	9160	9160	9150	162
288	20240119	142800	2668917220	9150	9150	9160	9150	22
289	20240119	142700	2668715870	9160	9160	9160	9150	287
290	20240119	142600	2666086960	9150	9160	9160	9150	112
291	20240119	142500	2665062110	9160	9150	9160	9150	46
292	20240119	142400	2664641160	9150	9160	9160	9150	35
293	20240119	142300	2664320900	9150	9160	9160	9150	59
294	20240119	142200	2663780830	9150	9160	9160	9150	4
295	20240119	142100	2663744220	9150	9150	9150	9150	0
296	20240119	142000	2663744220	9150	9140	9160	9140	1006
297	20240119	141900	2654538870	9150	9150	9150	9140	611
298	20240119	141800	2648948820	9140	9150	9150	9140	154
299	20240119	141700	2647541220	9150	9140	9150	9140	73
300	20240119	141600	2646873950	9140	9140	9140	9140	16
301	20240119	141500	2646727710	9140	9140	9150	9140	141
302	20240119	141400	2645438870	9150	9140	9150	9140	499
303	20240119	141300	2640875810	9140	9140	9150	9140	360
304	20240119	141200	2637585310	9140	9140	9140	9140	575
305	20240119	141100	2632329810	9140	9150	9150	9140	150
306	20240119	141000	2630957340	9150	9160	9160	9150	305
307	20240119	140900	2628164240	9160	9150	9160	9150	2162
308	20240119	140800	2608374520	9150	9150	9150	9140	1059
309	20240119	140700	2598690680	9150	9160	9170	9150	6242
310	20240119	140600	2541552670	9160	9170	9170	9160	1169
311	20240119	140500	2530833250	9170	9180	9180	9170	1162
312	20240119	140400	2520177690	9180	9170	9180	9170	766
313	20240119	140300	2513152860	9170	9170	9180	9170	82
314	20240119	140200	2512400720	9170	9180	9180	9170	82
315	20240119	140100	2511648650	9180	9180	9180	9180	1904
316	20240119	140000	2494169930	9180	9190	9190	9180	2946
317	20240119	135900	2467125430	9190	9190	9190	9180	628
318	20240119	135800	2461354340	9190	9180	9190	9180	521
319	20240119	135700	2456567120	9180	9180	9180	9180	142
320	20240119	135600	2455263560	9180	9180	9180	9180	41
321	20240119	135500	2454887180	9200	9200	9200	9180	56
322	20240119	135400	2454372860	9180	9180	9180	9180	10
323	20240119	135300	2454281060	9180	9180	9180	9180	0
324	20240119	135200	2454281060	9180	9180	9180	9180	252
325	20240119	135100	2451967700	9180	9180	9180	9180	205
326	20240119	135000	2450085800	9180	9180	9190	9180	555
327	20240119	134900	2444990890	9180	9180	9190	9180	772
328	20240119	134800	2437902130	9180	9180	9180	9180	1377
329	20240119	134700	2425261270	9170	9170	9180	9170	425
330	20240119	134600	2421360750	9170	9180	9180	9170	159
331	20240119	134500	2419901600	9170	9180	9180	9170	519
332	20240119	134400	2415139340	9170	9180	9180	9170	88
333	20240119	134300	2414331930	9170	9180	9180	9170	176
334	20240119	134200	2412716460	9180	9180	9180	9170	1055
335	20240119	134100	2403031710	9180	9190	9190	9180	2263
336	20240119	134000	2382255080	9190	9180	9190	9180	88
337	20240119	133900	2381446740	9180	9190	9190	9180	7855
338	20240119	133800	2309259710	9200	9200	9200	9190	23
339	20240119	133700	2309048320	9190	9190	9190	9190	67
340	20240119	133600	2308432590	9190	9190	9190	9190	480
341	20240119	133500	2304021390	9190	9190	9190	9190	0
342	20240119	133400	2304021390	9190	9190	9190	9190	0
343	20240119	133300	2304021390	9190	9190	9190	9190	374
344	20240119	133200	2300584330	9180	9200	9200	9180	582
345	20240119	133100	2295233410	9200	9210	9210	9200	55
346	20240119	133000	2294727390	9210	9210	9210	9200	114
347	20240119	132900	2293678450	9210	9200	9210	9200	1400
348	20240119	132800	2280798210	9200	9200	9200	9200	30
349	20240119	132700	2280522210	9190	9200	9200	9190	311
350	20240119	132600	2277663910	9210	9210	9210	9210	0
351	20240119	132500	2277663910	9210	9190	9210	9190	273
352	20240119	132400	2275154660	9190	9190	9190	9190	18
353	20240119	132300	2274989240	9180	9190	9190	9180	96
354	20240119	132200	2274107200	9190	9190	9190	9190	27
355	20240119	132100	2273859070	9190	9170	9190	9170	500
356	20240119	132000	2269269080	9180	9190	9190	9180	2540
357	20240119	131900	2245951610	9190	9180	9190	9180	178
358	20240119	131800	2244316410	9180	9190	9190	9180	244
359	20240119	131700	2242076200	9190	9190	9190	9190	0
360	20240119	131600	2242076200	9190	9170	9190	9170	454
361	20240119	131500	2237907390	9180	9190	9190	9170	1536
362	20240119	131400	2223806920	9190	9190	9200	9190	1599
363	20240119	131300	2209111920	9190	9200	9210	9190	259
364	20240119	131200	2206729160	9200	9210	9210	9200	22
365	20240119	131100	2206526720	9210	9210	9210	9210	24
366	20240119	131000	2206305680	9210	9210	9210	9210	31
367	20240119	130900	2206020170	9200	9190	9200	9190	1048
368	20240119	130800	2196379880	9190	9190	9200	9190	60
369	20240119	130700	2195828180	9190	9190	9190	9190	24
370	20240119	130600	2195607620	9190	9190	9200	9190	142
371	20240119	130500	2194302370	9190	9190	9200	9190	551
372	20240119	130400	2189238300	9190	9200	9200	9190	197
373	20240119	130300	2187426210	9200	9190	9200	9190	59
374	20240119	130200	2186883870	9200	9190	9200	9190	327
375	20240119	130100	2183878100	9190	9190	9200	9190	629
376	20240119	130000	2178097400	9190	9200	9200	9190	1421
377	20240119	125900	2165024410	9200	9210	9210	9200	76
378	20240119	125800	2164324980	9210	9200	9210	9200	110
379	20240119	125700	2163312960	9200	9200	9210	9200	287
380	20240119	125600	2160672290	9200	9200	9210	9200	51
381	20240119	125500	2160202890	9200	9210	9210	9200	101
382	20240119	125400	2159273370	9200	9210	9210	9200	90
383	20240119	125300	2158445170	9200	9210	9210	9200	23
384	20240119	125200	2158233510	9210	9210	9210	9200	83
385	20240119	125100	2157469430	9210	9210	9210	9210	19
386	20240119	125000	2157294440	9210	9210	9210	9210	1
387	20240119	124900	2157285230	9200	9200	9210	9200	188
388	20240119	124800	2155554070	9210	9200	9210	9200	359
389	20240119	124700	2152247840	9200	9210	9210	9200	47
390	20240119	124600	2151815430	9210	9200	9210	9200	127
391	20240119	124500	2150646030	9200	9200	9200	9200	21
392	20240119	124400	2150452830	9190	9220	9220	9190	2387
393	20240119	124300	2128445800	9190	9190	9200	9190	152
394	20240119	124200	2127047920	9200	9200	9220	9200	111
395	20240119	124100	2126026700	9200	9200	9200	9200	3289
396	20240119	124000	2095767900	9200	9220	9220	9200	98
397	20240119	123900	2094865220	9220	9210	9220	9210	1198
398	20240119	123800	2083819980	9220	9210	9220	9210	179
399	20240119	123700	2082170910	9210	9210	9210	9210	31
400	20240119	123600	2081885400	9210	9210	9210	9210	222
401	20240119	123500	2079840780	9220	9220	9220	9220	12
402	20240119	123400	2079730140	9220	9210	9220	9200	1674
403	20240119	123300	2064318810	9210	9200	9210	9200	504
404	20240119	123200	2059682000	9200	9200	9200	9190	742
405	20240119	123100	2052855640	9200	9190	9200	9190	455
406	20240119	123000	2048671080	9190	9190	9200	9190	144
407	20240119	122900	2047347710	9190	9190	9200	9190	59
408	20240119	122800	2046805490	9190	9190	9190	9190	74
409	20240119	122700	2046125430	9190	9190	9200	9190	252
410	20240119	122600	2043809520	9190	9190	9200	9190	88
411	20240119	122500	2043000770	9190	9190	9190	9190	82
412	20240119	122400	2042247190	9190	9190	9200	9190	67
413	20240119	122300	2041631360	9190	9200	9200	9190	66
414	20240119	122200	2041024680	9190	9190	9200	9190	110
415	20240119	122100	2040013770	9200	9200	9200	9190	92
416	20240119	122000	2039167740	9190	9190	9190	9190	67
417	20240119	121900	2038552010	9200	9190	9200	9190	22
418	20240119	121800	2038349770	9190	9190	9190	9190	39
419	20240119	121700	2037991360	9190	9190	9200	9190	69
420	20240119	121600	2037357240	9190	9200	9200	9190	1232
421	20240119	121500	2026029160	9190	9190	9190	9190	741
422	20240119	121400	2019219370	9190	9190	9200	9190	68
423	20240119	121300	2018594440	9190	9190	9190	9190	516
424	20240119	121200	2013852400	9190	9200	9200	9190	1130
425	20240119	121100	2003463400	9220	9220	9220	9220	3
426	20240119	121000	2003435740	9190	9220	9220	9190	252
427	20240119	120900	2001119780	9210	9210	9210	9210	1409
428	20240119	120800	1988142890	9210	9210	9210	9210	1
429	20240119	120700	1988133680	9180	9200	9210	9180	3114
430	20240119	120600	1959485960	9190	9180	9190	9180	465
431	20240119	120500	1955213390	9180	9200	9200	9180	40
432	20240119	120400	1954845860	9190	9190	9190	9190	148
433	20240119	120300	1953485740	9190	9190	9190	9190	41
434	20240119	120200	1953108950	9190	9200	9200	9190	116
435	20240119	120100	1952042760	9200	9190	9200	9190	131
436	20240119	120000	1950837660	9190	9200	9200	9190	708
437	20240119	115900	1944330840	9190	9190	9190	9190	212
438	20240119	115800	1942382560	9190	9210	9210	9190	116
439	20240119	115700	1941316200	9210	9210	9210	9200	1056
440	20240119	115600	1931595720	9210	9210	9210	9190	143
441	20240119	115500	1930279470	9190	9170	9190	9170	1341
442	20240119	115400	1917969430	9170	9170	9170	9170	835
443	20240119	115300	1910312480	9170	9180	9180	9150	5120
444	20240119	115200	1863394780	9170	9190	9200	9170	2092
445	20240119	115100	1844184350	9190	9200	9200	9190	110
446	20240119	115000	1843173350	9200	9190	9200	9190	435
447	20240119	114900	1839175680	9190	9190	9200	9180	803
448	20240119	114800	1831796110	9200	9200	9200	9200	3931
449	20240119	114700	1795630910	9200	9210	9210	9200	60
450	20240119	114600	1795078410	9200	9200	9200	9200	472
451	20240119	114500	1790736010	9210	9210	9210	9210	1
452	20240119	114400	1790726800	9200	9210	9210	9200	869
453	20240119	114300	1782724120	9210	9210	9210	9200	2029
454	20240119	114200	1764037310	9210	9220	9220	9210	194
455	20240119	114100	1762250260	9210	9220	9220	9210	68
456	20240119	114000	1761623880	9220	9210	9220	9210	86
457	20240119	113900	1760831650	9210	9210	9210	9210	36
458	20240119	113800	1760500090	9210	9220	9220	9210	4016
459	20240119	113700	1723486510	9230	9220	9230	9220	158
460	20240119	113600	1722028720	9230	9230	9230	9220	304
461	20240119	113500	1719225090	9220	9230	9230	9220	928
462	20240119	113400	1710660170	9230	9240	9240	9230	27
463	20240119	113300	1710410940	9230	9230	9230	9230	21
464	20240119	113200	1710217110	9230	9230	9230	9230	21
465	20240119	113100	1710023280	9240	9240	9240	9240	118
466	20240119	113000	1708932960	9230	9250	9250	9230	687
467	20240119	112900	1702589690	9250	9240	9250	9240	14
468	20240119	112800	1702460230	9250	9250	9250	9250	50
469	20240119	112700	1701997730	9250	9230	9250	9230	286
470	20240119	112600	1699355050	9240	9240	9240	9240	77
471	20240119	112500	1698643570	9260	9250	9260	9250	250
472	20240119	112400	1696331060	9260	9260	9260	9260	0
473	20240119	112300	1696331060	9260	9250	9260	9250	220
474	20240119	112200	1694296000	9240	9240	9240	9240	231
475	20240119	112100	1692161560	9240	9230	9240	9230	200
476	20240119	112000	1690314060	9230	9230	9230	9230	0
477	20240119	111900	1690314060	9230	9240	9240	9230	403
478	20240119	111800	1686593220	9240	9240	9240	9240	676
479	20240119	111700	1680346980	9250	9240	9250	9240	193
480	20240119	111600	1678563640	9240	9260	9260	9240	17
481	20240119	111500	1678406540	9240	9240	9240	9240	0
482	20240119	111400	1678406540	9240	9240	9250	9240	1206
483	20240119	111300	1667252320	9240	9240	9240	9240	168
484	20240119	111200	1665700000	9250	9250	9250	9250	36
485	20240119	111100	1665367000	9250	9240	9250	9240	6
486	20240119	111000	1665311510	9250	9240	9250	9230	636
487	20240119	110900	1659436200	9240	9230	9240	9230	37
488	20240119	110800	1659094580	9230	9230	9240	9230	673
489	20240119	110700	1652882380	9230	9230	9240	9230	531
490	20240119	110600	1647981140	9230	9230	9240	9230	135
491	20240119	110500	1646734780	9230	9240	9240	9230	111
492	20240119	110400	1645709540	9240	9240	9250	9240	49
493	20240119	110300	1645256750	9250	9250	9250	9250	42
494	20240119	110200	1644868250	9250	9250	9250	9250	0
495	20240119	110100	1644868250	9250	9240	9250	9240	337
496	20240119	110000	1641754360	9240	9230	9240	9230	42
497	20240119	105900	1641366480	9230	9230	9230	9220	840
498	20240119	105800	1633613290	9220	9220	9220	9220	301
499	20240119	105700	1630838070	9220	9230	9230	9220	1139
500	20240119	105600	1620332530	9230	9200	9230	9200	3743
501	20240119	105500	1585797380	9200	9200	9210	9200	162
502	20240119	105400	1584306560	9210	9210	9210	9210	1500
503	20240119	105300	1570491560	9210	9210	9220	9210	103
504	20240119	105200	1569542820	9210	9210	9220	9210	178
505	20240119	105100	1567902130	9210	9220	9220	9210	57
506	20240119	105000	1567376760	9220	9240	9240	9220	3417
507	20240119	104900	1535857530	9240	9250	9250	9240	1837
508	20240119	104800	1518878580	9250	9260	9260	9250	21
509	20240119	104700	1518684130	9280	9270	9280	9270	2689
510	20240119	104600	1493733760	9260	9250	9260	9250	892
511	20240119	104500	1485478940	9250	9250	9260	9250	125
512	20240119	104400	1484322680	9250	9260	9260	9250	174
513	20240119	104300	1482711990	9260	9260	9260	9260	116
514	20240119	104200	1481637830	9260	9260	9270	9260	1450
515	20240119	104100	1468210730	9260	9260	9260	9260	126
516	20240119	104000	1467043970	9260	9270	9270	9260	71
517	20240119	103900	1466385860	9270	9280	9280	9270	1191
518	20240119	103800	1455345090	9270	9280	9280	9270	297
519	20240119	103700	1452589890	9280	9260	9280	9260	884
520	20240119	103600	1444395170	9280	9270	9280	9270	597
521	20240119	103500	1438860970	9270	9260	9270	9260	443
522	20240119	103400	1434754470	9260	9260	9270	9260	616
523	20240119	103300	1429050210	9270	9270	9270	9260	246
524	20240119	103200	1426771490	9280	9280	9280	9280	2
525	20240119	103100	1426752930	9300	9260	9300	9250	2297
526	20240119	103000	1405490080	9250	9250	9260	9250	201
527	20240119	102900	1403630800	9250	9260	9260	9250	68
528	20240119	102800	1403001130	9250	9260	9260	9240	1685
529	20240119	102700	1387412710	9270	9270	9270	9270	7
530	20240119	102600	1387347820	9270	9270	9270	9270	10
531	20240119	102500	1387255120	9260	9260	9260	9250	752
532	20240119	102400	1380291620	9250	9250	9250	9250	411
533	20240119	102300	1376489870	9240	9250	9250	9240	417
534	20240119	102200	1372635030	9250	9240	9250	9230	618
535	20240119	102100	1366924590	9250	9240	9250	9240	101
536	20240119	102000	1365991140	9240	9230	9240	9230	625
537	20240119	101900	1360216890	9230	9230	9230	9230	489
538	20240119	101800	1355703420	9230	9240	9240	9230	1096
539	20240119	101700	1345586810	9240	9240	9240	9230	472
540	20240119	101600	1341225990	9240	9250	9250	9240	934
541	20240119	101500	1332595230	9240	9250	9250	9230	2556
542	20240119	101400	1308980280	9250	9260	9270	9250	2603
543	20240119	101300	1284893970	9270	9260	9270	9260	414
544	20240119	101200	1281060080	9270	9290	9290	9270	6191
545	20240119	101100	1223582720	9290	9290	9300	9290	1735
546	20240119	101000	1207462460	9290	9290	9300	9290	369
547	20240119	100900	1204034270	9290	9300	9300	9290	117
548	20240119	100800	1202946930	9290	9290	9300	9290	1558
549	20240119	100700	1188473010	9290	9300	9300	9290	572
550	20240119	100600	1183154450	9300	9310	9310	9300	1035
551	20240119	100500	1173526540	9310	9310	9320	9310	156
552	20240119	100400	1172073060	9320	9310	9320	9310	169
553	20240119	100300	1170499660	9320	9310	9320	9310	93
554	20240119	100200	1169633720	9310	9310	9310	9300	2500
555	20240119	100100	1146358890	9310	9320	9330	9310	1396
556	20240119	100000	1133348140	9320	9320	9330	9320	1403
557	20240119	095900	1120272170	9310	9300	9310	9300	289
558	20240119	095800	1117581660	9300	9300	9300	9300	2135
559	20240119	095700	1097726160	9300	9310	9310	9300	1672
560	20240119	095600	1082176510	9310	9310	9310	9300	1822
561	20240119	095500	1065220950	9320	9320	9320	9310	827
562	20240119	095400	1057520550	9320	9310	9330	9310	3055
563	20240119	095300	1029046290	9320	9330	9330	9310	626
564	20240119	095200	1023207030	9330	9320	9330	9320	326
565	20240119	095100	1020168700	9320	9320	9320	9310	1157
566	20240119	095000	1009385520	9320	9330	9330	9320	680
567	20240119	094900	1003041980	9330	9330	9330	9330	85
568	20240119	094800	1002248930	9330	9340	9350	9330	941
569	20240119	094700	993459980	9330	9330	9330	9330	22
570	20240119	094600	993254720	9330	9310	9330	9300	835
571	20240119	094500	985476590	9310	9320	9330	9310	3884
572	20240119	094400	949295230	9320	9330	9330	9320	1963
573	20240119	094300	930982440	9330	9340	9350	9330	489
574	20240119	094200	926415350	9340	9340	9350	9340	1255
575	20240119	094100	914693370	9340	9350	9360	9340	335
576	20240119	094000	911559140	9360	9350	9360	9350	1045
577	20240119	093900	901787590	9350	9350	9360	9350	1355
578	20240119	093800	889115920	9350	9360	9360	9350	1466
579	20240119	093700	875407710	9360	9360	9370	9350	2785
580	20240119	093600	849345270	9360	9370	9370	9360	6151
581	20240119	093500	791718500	9350	9340	9370	9330	2565
582	20240119	093400	767740240	9360	9350	9360	9340	663
583	20240119	093300	761544740	9370	9340	9380	9330	9375
584	20240119	093200	673804550	9340	9330	9340	9320	504
585	20240119	093100	669102070	9340	9320	9340	9320	137
586	20240119	093000	667824730	9320	9320	9330	9310	3137
587	20240119	092900	638560680	9320	9320	9320	9320	301
588	20240119	092800	635755360	9320	9280	9330	9280	2273
589	20240119	092700	614599110	9270	9290	9290	9270	2630
590	20240119	092600	590213620	9290	9310	9310	9290	3327
591	20240119	092500	559285570	9310	9320	9320	9300	1004
592	20240119	092400	549939840	9320	9320	9330	9300	326
593	20240119	092300	546901650	9320	9330	9330	9300	4999
594	20240119	092200	500292290	9320	9330	9330	9310	5573
595	20240119	092100	448354200	9330	9340	9340	9320	1031
596	20240119	092000	438732250	9320	9330	9330	9320	1490
597	20240119	091900	424830940	9330	9330	9330	9300	1507
598	20240119	091800	410798750	9330	9310	9330	9300	6599
599	20240119	091700	349300560	9310	9320	9320	9300	2582
600	20240119	091600	325265960	9310	9310	9320	9310	1673
601	20240119	091500	309684630	9300	9290	9310	9280	3638
602	20240119	091400	275860570	9280	9290	9300	9280	440
603	20240119	091300	271773310	9280	9310	9310	9280	1047
604	20240119	091200	262037170	9310	9280	9320	9280	2119
605	20240119	091100	242311380	9280	9300	9300	9280	1259
606	20240119	091000	230617130	9300	9300	9310	9290	575
607	20240119	090900	225270050	9300	9290	9300	9290	3850
608	20240119	090800	189471560	9290	9280	9290	9250	1228
609	20240119	090700	178064970	9250	9250	9290	9250	1514
610	20240119	090600	164025550	9260	9280	9280	9250	1109
611	20240119	090500	153757360	9280	9240	9290	9230	3506
612	20240119	090400	121253030	9270	9270	9270	9230	2064
613	20240119	090300	102147820	9260	9210	9270	9210	1913
614	20240119	090200	84446030	9250	9230	9250	9220	931
615	20240119	090100	75847550	9200	9210	9220	9200	1873
616	20240119	090000	58605990	9210	9230	9250	9210	6349