KissMeData/126700/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201900	3682381130	19020	19020	19020	19020	2308
3	20240119	201800	3682381130	19020	19020	19020	19020	0
4	20240119	201700	3682381130	19020	19020	19020	19020	0
5	20240119	201600	3682381130	19020	19020	19020	19020	0
6	20240119	201500	3682381130	19020	19020	19020	19020	0
7	20240119	201400	3682381130	19020	19020	19020	19020	0
8	20240119	201300	3682381130	19020	19020	19020	19020	0
9	20240119	201200	3682381130	19020	19020	19020	19020	0
10	20240119	201100	3682381130	19020	19020	19020	19020	0
11	20240119	201000	3682381130	19020	19020	19020	19020	0
12	20240119	200900	3682381130	19020	19020	19020	19020	0
13	20240119	200800	3682381130	19020	19020	19020	19020	0
14	20240119	200700	3682381130	19020	19020	19020	19020	0
15	20240119	200600	3682381130	19020	19020	19020	19020	0
16	20240119	200500	3682381130	19020	19020	19020	19020	0
17	20240119	200400	3682381130	19020	19020	19020	19020	0
18	20240119	200300	3682381130	19020	19020	19020	19020	0
19	20240119	200200	3682381130	19020	19020	19020	19020	0
20	20240119	200100	3682381130	19020	19020	19020	19020	0
21	20240119	200000	3682381130	19020	19020	19020	19020	0
22	20240119	195900	3682381130	19020	19020	19020	19020	0
23	20240119	195800	3682381130	19020	19020	19020	19020	0
24	20240119	195700	3682381130	19020	19020	19020	19020	0
25	20240119	195600	3682381130	19020	19020	19020	19020	0
26	20240119	195500	3682381130	19020	19020	19020	19020	0
27	20240119	195400	3682381130	19020	19020	19020	19020	0
28	20240119	195300	3682381130	19020	19020	19020	19020	0
29	20240119	195200	3682381130	19020	19020	19020	19020	0
30	20240119	195100	3682381130	19020	19020	19020	19020	0
31	20240119	195000	3682381130	19020	19020	19020	19020	0
32	20240119	194900	3682381130	19020	19020	19020	19020	2308
33	20240119	194800	3682381130	19020	19020	19020	19020	0
34	20240119	194700	3682381130	19020	19020	19020	19020	0
35	20240119	194600	3682381130	19020	19020	19020	19020	0
36	20240119	194500	3682381130	19020	19020	19020	19020	0
37	20240119	194400	3682381130	19020	19020	19020	19020	0
38	20240119	194300	3682381130	19020	19020	19020	19020	0
39	20240119	194200	3682381130	19020	19020	19020	19020	0
40	20240119	194100	3682381130	19020	19020	19020	19020	0
41	20240119	194000	3682381130	19020	19020	19020	19020	0
42	20240119	193900	3682381130	19020	19020	19020	19020	0
43	20240119	193800	3682381130	19020	19020	19020	19020	0
44	20240119	193700	3682381130	19020	19020	19020	19020	0
45	20240119	193600	3682381130	19020	19020	19020	19020	0
46	20240119	193500	3682381130	19020	19020	19020	19020	0
47	20240119	193400	3682381130	19020	19020	19020	19020	0
48	20240119	193300	3682381130	19020	19020	19020	19020	0
49	20240119	193200	3682381130	19020	19020	19020	19020	0
50	20240119	193100	3682381130	19020	19020	19020	19020	0
51	20240119	193000	3682381130	19020	19020	19020	19020	0
52	20240119	192900	3682381130	19020	19020	19020	19020	0
53	20240119	192800	3682381130	19020	19020	19020	19020	0
54	20240119	192700	3682381130	19020	19020	19020	19020	0
55	20240119	192600	3682381130	19020	19020	19020	19020	0
56	20240119	192500	3682381130	19020	19020	19020	19020	0
57	20240119	192400	3682381130	19020	19020	19020	19020	0
58	20240119	192300	3682381130	19020	19020	19020	19020	0
59	20240119	192200	3682381130	19020	19020	19020	19020	0
60	20240119	192100	3682381130	19020	19020	19020	19020	0
61	20240119	192000	3682381130	19020	19020	19020	19020	0
62	20240119	191900	3682381130	19020	19020	19020	19020	2308
63	20240119	191800	3682381130	19020	19020	19020	19020	0
64	20240119	191700	3682381130	19020	19020	19020	19020	0
65	20240119	191600	3682381130	19020	19020	19020	19020	0
66	20240119	191500	3682381130	19020	19020	19020	19020	0
67	20240119	191400	3682381130	19020	19020	19020	19020	0
68	20240119	191300	3682381130	19020	19020	19020	19020	0
69	20240119	191200	3682381130	19020	19020	19020	19020	0
70	20240119	191100	3682381130	19020	19020	19020	19020	0
71	20240119	191000	3682381130	19020	19020	19020	19020	0
72	20240119	190900	3682381130	19020	19020	19020	19020	0
73	20240119	190800	3682381130	19020	19020	19020	19020	0
74	20240119	190700	3682381130	19020	19020	19020	19020	0
75	20240119	190600	3682381130	19020	19020	19020	19020	0
76	20240119	190500	3682381130	19020	19020	19020	19020	0
77	20240119	190400	3682381130	19020	19020	19020	19020	0
78	20240119	190300	3682381130	19020	19020	19020	19020	0
79	20240119	190200	3682381130	19020	19020	19020	19020	0
80	20240119	190100	3682381130	19020	19020	19020	19020	0
81	20240119	190000	3682381130	19020	19020	19020	19020	0
82	20240119	185900	3682381130	19020	19020	19020	19020	0
83	20240119	185800	3682381130	19020	19020	19020	19020	0
84	20240119	185700	3682381130	19020	19020	19020	19020	0
85	20240119	185600	3682381130	19020	19020	19020	19020	0
86	20240119	185500	3682381130	19020	19020	19020	19020	0
87	20240119	185400	3682381130	19020	19020	19020	19020	0
88	20240119	185300	3682381130	19020	19020	19020	19020	0
89	20240119	185200	3682381130	19020	19020	19020	19020	0
90	20240119	185100	3682381130	19020	19020	19020	19020	0
91	20240119	185000	3682381130	19020	19020	19020	19020	0
92	20240119	184900	3682381130	19020	19020	19020	19020	2308
93	20240119	184800	3682381130	19020	19020	19020	19020	0
94	20240119	184700	3682381130	19020	19020	19020	19020	0
95	20240119	184600	3682381130	19020	19020	19020	19020	0
96	20240119	184500	3682381130	19020	19020	19020	19020	0
97	20240119	184400	3682381130	19020	19020	19020	19020	0
98	20240119	184300	3682381130	19020	19020	19020	19020	0
99	20240119	184200	3682381130	19020	19020	19020	19020	0
100	20240119	184100	3682381130	19020	19020	19020	19020	0
101	20240119	184000	3682381130	19020	19020	19020	19020	0
102	20240119	183900	3682381130	19020	19020	19020	19020	0
103	20240119	183800	3682381130	19020	19020	19020	19020	0
104	20240119	183700	3682381130	19020	19020	19020	19020	0
105	20240119	183600	3682381130	19020	19020	19020	19020	0
106	20240119	183500	3682381130	19020	19020	19020	19020	0
107	20240119	183400	3682381130	19020	19020	19020	19020	0
108	20240119	183300	3682381130	19020	19020	19020	19020	0
109	20240119	183200	3682381130	19020	19020	19020	19020	0
110	20240119	183100	3682381130	19020	19020	19020	19020	0
111	20240119	183000	3682381130	19020	19020	19020	19020	0
112	20240119	182900	3682381130	19020	19020	19020	19020	0
113	20240119	182800	3682381130	19020	19020	19020	19020	0
114	20240119	182700	3682381130	19020	19020	19020	19020	0
115	20240119	182600	3682381130	19020	19020	19020	19020	0
116	20240119	182500	3682381130	19020	19020	19020	19020	0
117	20240119	182400	3682381130	19020	19020	19020	19020	0
118	20240119	182300	3682381130	19020	19020	19020	19020	0
119	20240119	182200	3682381130	19020	19020	19020	19020	0
120	20240119	182100	3682381130	19020	19020	19020	19020	0
121	20240119	182000	3682381130	19020	19020	19020	19020	0
122	20240119	181900	3682381130	19020	19020	19020	19020	2308
123	20240119	181800	3682381130	19020	19020	19020	19020	0
124	20240119	181700	3682381130	19020	19020	19020	19020	0
125	20240119	181600	3682381130	19020	19020	19020	19020	0
126	20240119	181500	3682381130	19020	19020	19020	19020	0
127	20240119	181400	3682381130	19020	19020	19020	19020	0
128	20240119	181300	3682381130	19020	19020	19020	19020	0
129	20240119	181200	3682381130	19020	19020	19020	19020	0
130	20240119	181100	3682381130	19020	19020	19020	19020	0
131	20240119	181000	3682381130	19020	19020	19020	19020	0
132	20240119	180900	3682381130	19020	19020	19020	19020	0
133	20240119	180800	3682381130	19020	19020	19020	19020	0
134	20240119	180700	3682381130	19020	19020	19020	19020	0
135	20240119	180600	3682381130	19020	19020	19020	19020	0
136	20240119	180500	3682381130	19020	19020	19020	19020	0
137	20240119	180400	3682381130	19020	19020	19020	19020	0
138	20240119	180300	3682381130	19020	19020	19020	19020	0
139	20240119	180200	3682381130	19020	19020	19020	19020	0
140	20240119	180100	3682381130	19020	19020	19020	19020	0
141	20240119	180000	3682381130	19020	19020	19020	19020	0
142	20240119	175900	3682381130	19020	19020	19020	19020	0
143	20240119	175800	3682381130	19020	19020	19020	19020	0
144	20240119	175700	3682381130	19020	19020	19020	19020	0
145	20240119	175600	3682381130	19020	19020	19020	19020	0
146	20240119	175500	3682381130	19020	19020	19020	19020	0
147	20240119	175400	3682381130	19020	19020	19020	19020	0
148	20240119	175300	3682381130	19020	19020	19020	19020	0
149	20240119	175200	3682381130	19020	19020	19020	19020	0
150	20240119	175100	3682381130	19020	19020	19020	19020	0
151	20240119	175000	3682381130	19020	19020	19020	19020	0
152	20240119	174900	3682381130	19020	19020	19020	19020	2308
153	20240119	174800	3682381130	19020	19020	19020	19020	0
154	20240119	174700	3682381130	19020	19020	19020	19020	0
155	20240119	174600	3682381130	19020	19020	19020	19020	0
156	20240119	174500	3682381130	19020	19020	19020	19020	0
157	20240119	174400	3682381130	19020	19020	19020	19020	0
158	20240119	174300	3682381130	19020	19020	19020	19020	0
159	20240119	174200	3682381130	19020	19020	19020	19020	0
160	20240119	174100	3682381130	19020	19020	19020	19020	0
161	20240119	174000	3682381130	19020	19020	19020	19020	0
162	20240119	173900	3682381130	19020	19020	19020	19020	0
163	20240119	173800	3682381130	19020	19020	19020	19020	0
164	20240119	173700	3682381130	19020	19020	19020	19020	0
165	20240119	173600	3682381130	19020	19020	19020	19020	0
166	20240119	173500	3682381130	19020	19020	19020	19020	0
167	20240119	173400	3682381130	19020	19020	19020	19020	0
168	20240119	173300	3682381130	19020	19020	19020	19020	0
169	20240119	173200	3682381130	19020	19020	19020	19020	0
170	20240119	173100	3682381130	19020	19020	19020	19020	0
171	20240119	173000	3682381130	19020	19020	19020	19020	0
172	20240119	172900	3682381130	19020	19020	19020	19020	0
173	20240119	172800	3682381130	19020	19020	19020	19020	0
174	20240119	172700	3682381130	19020	19020	19020	19020	0
175	20240119	172600	3682381130	19020	19020	19020	19020	0
176	20240119	172500	3682381130	19020	19020	19020	19020	0
177	20240119	172400	3682381130	19020	19020	19020	19020	0
178	20240119	172300	3682381130	19020	19020	19020	19020	0
179	20240119	172200	3682381130	19020	19020	19020	19020	0
180	20240119	172100	3682381130	19020	19020	19020	19020	0
181	20240119	172000	3682381130	19020	19020	19020	19020	0
182	20240119	171900	3682381130	19020	19020	19020	19020	2308
183	20240119	171800	3682381130	19020	19020	19020	19020	0
184	20240119	171700	3682381130	19020	19020	19020	19020	0
185	20240119	171600	3682381130	19020	19020	19020	19020	0
186	20240119	171500	3682381130	19020	19020	19020	19020	0
187	20240119	171400	3682381130	19020	19020	19020	19020	0
188	20240119	171300	3682381130	19020	19020	19020	19020	0
189	20240119	171200	3682381130	19020	19020	19020	19020	0
190	20240119	171100	3682381130	19020	19020	19020	19020	0
191	20240119	171000	3682381130	19020	19020	19020	19020	0
192	20240119	170900	3682381130	19020	19020	19020	19020	0
193	20240119	170800	3682381130	19020	19020	19020	19020	0
194	20240119	170700	3682381130	19020	19020	19020	19020	0
195	20240119	170600	3682381130	19020	19020	19020	19020	0
196	20240119	170500	3682381130	19020	19020	19020	19020	0
197	20240119	170400	3682381130	19020	19020	19020	19020	0
198	20240119	170300	3682381130	19020	19020	19020	19020	0
199	20240119	170200	3682381130	19020	19020	19020	19020	0
200	20240119	170100	3682381130	19020	19020	19020	19020	0
201	20240119	170000	3682381130	19020	19020	19020	19020	0
202	20240119	165900	3682381130	19020	19020	19020	19020	0
203	20240119	165800	3682381130	19020	19020	19020	19020	0
204	20240119	165700	3682381130	19020	19020	19020	19020	0
205	20240119	165600	3682381130	19020	19020	19020	19020	0
206	20240119	165500	3682381130	19020	19020	19020	19020	0
207	20240119	165400	3682381130	19020	19020	19020	19020	0
208	20240119	165300	3682381130	19020	19020	19020	19020	0
209	20240119	165200	3682381130	19020	19020	19020	19020	0
210	20240119	165100	3682381130	19020	19020	19020	19020	0
211	20240119	165000	3682381130	19020	19020	19020	19020	0
212	20240119	164900	3682381130	19020	19020	19020	19020	2308
213	20240119	164800	3682381130	19020	19020	19020	19020	0
214	20240119	164700	3682381130	19020	19020	19020	19020	0
215	20240119	164600	3682381130	19020	19020	19020	19020	0
216	20240119	164500	3682381130	19020	19020	19020	19020	0
217	20240119	164400	3682381130	19020	19020	19020	19020	0
218	20240119	164300	3682381130	19020	19020	19020	19020	0
219	20240119	164200	3682381130	19020	19020	19020	19020	0
220	20240119	164100	3682381130	19020	19020	19020	19020	0
221	20240119	164000	3682381130	19020	19020	19020	19020	0
222	20240119	163900	3682381130	19020	19020	19020	19020	0
223	20240119	163800	3682381130	19020	19020	19020	19020	0
224	20240119	163700	3682381130	19020	19020	19020	19020	0
225	20240119	163600	3682381130	19020	19020	19020	19020	0
226	20240119	163500	3682381130	19020	19020	19020	19020	0
227	20240119	163400	3682381130	19020	19020	19020	19020	0
228	20240119	163300	3682381130	19020	19020	19020	19020	0
229	20240119	163200	3682381130	19020	19020	19020	19020	0
230	20240119	163100	3682381130	19020	19020	19020	19020	0
231	20240119	163000	3682381130	19020	19020	19020	19020	0
232	20240119	162900	3682381130	19020	19020	19020	19020	0
233	20240119	162800	3682381130	19020	19020	19020	19020	0
234	20240119	162700	3682381130	19020	19020	19020	19020	0
235	20240119	162600	3682381130	19020	19020	19020	19020	0
236	20240119	162500	3682381130	19020	19020	19020	19020	0
237	20240119	162400	3682381130	19020	19020	19020	19020	0
238	20240119	162300	3682381130	19020	19020	19020	19020	0
239	20240119	162200	3682381130	19020	19020	19020	19020	0
240	20240119	162100	3682381130	19020	19020	19020	19020	0
241	20240119	162000	3682381130	19020	19020	19020	19020	0
242	20240119	161900	3682381130	19020	19020	19020	19020	2308
243	20240119	161800	3682381130	19020	19020	19020	19020	0
244	20240119	161700	3682381130	19020	19020	19020	19020	0
245	20240119	161600	3682381130	19020	19020	19020	19020	0
246	20240119	161500	3682381130	19020	19020	19020	19020	0
247	20240119	161400	3682381130	19020	19020	19020	19020	0
248	20240119	161300	3682381130	19020	19020	19020	19020	0
249	20240119	161200	3682381130	19020	19020	19020	19020	0
250	20240119	161100	3682381130	19020	19020	19020	19020	0
251	20240119	161000	3682381130	19020	19020	19020	19020	0
252	20240119	160900	3682381130	19020	19020	19020	19020	0
253	20240119	160800	3682381130	19020	19020	19020	19020	0
254	20240119	160700	3682381130	19020	19020	19020	19020	0
255	20240119	160600	3682381130	19020	19020	19020	19020	0
256	20240119	160500	3682381130	19020	19020	19020	19020	0
257	20240119	160400	3682381130	19020	19020	19020	19020	0
258	20240119	160300	3682381130	19020	19020	19020	19020	0
259	20240119	160200	3682381130	19020	19020	19020	19020	0
260	20240119	160100	3682381130	19020	19020	19020	19020	0
261	20240119	160000	3682381130	19020	19020	19020	19020	0
262	20240119	155900	3682381130	19020	19020	19020	19020	0
263	20240119	155800	3682381130	19020	19020	19020	19020	0
264	20240119	155700	3682381130	19020	19020	19020	19020	0
265	20240119	155600	3682381130	19020	19020	19020	19020	0
266	20240119	155500	3682381130	19020	19020	19020	19020	0
267	20240119	155400	3682381130	19020	19020	19020	19020	0
268	20240119	155300	3682381130	19020	19020	19020	19020	0
269	20240119	155200	3682381130	19020	19020	19020	19020	0
270	20240119	155100	3682381130	19020	19020	19020	19020	0
271	20240119	155000	3682381130	19020	19020	19020	19020	0
272	20240119	154900	3682381130	19020	19020	19020	19020	2308
273	20240119	154800	3682381130	19020	19020	19020	19020	0
274	20240119	154700	3682381130	19020	19020	19020	19020	0
275	20240119	154600	3682381130	19020	19020	19020	19020	0
276	20240119	154500	3682381130	19020	19020	19020	19020	0
277	20240119	154400	3682381130	19020	19020	19020	19020	0
278	20240119	154300	3682381130	19020	19020	19020	19020	0
279	20240119	154200	3682381130	19020	19020	19020	19020	0
280	20240119	154100	3682381130	19020	19020	19020	19020	0
281	20240119	154000	3682381130	19020	19020	19020	19020	0
282	20240119	153900	3682381130	19020	19020	19020	19020	0
283	20240119	153800	3682381130	19020	19020	19020	19020	0
284	20240119	153700	3682381130	19020	19020	19020	19020	0
285	20240119	153600	3682381130	19020	19020	19020	19020	0
286	20240119	153500	3682381130	19020	19020	19020	19020	0
287	20240119	153400	3682381130	19020	19020	19020	19020	0
288	20240119	153300	3682381130	19020	19020	19020	19020	0
289	20240119	153200	3682381130	19020	19020	19020	19020	0
290	20240119	153100	3682381130	19020	19020	19020	19020	0
291	20240119	153000	3682381130	19020	19020	19020	19020	2308
292	20240119	152900	3638482970	19020	19020	19020	19020	0
293	20240119	152800	3638482970	19020	19020	19020	19020	0
294	20240119	152700	3638482970	19020	19020	19020	19020	0
295	20240119	152600	3638482970	19020	19020	19020	19020	0
296	20240119	152500	3638482970	19020	19020	19020	19020	0
297	20240119	152400	3638482970	19020	19020	19020	19020	0
298	20240119	152300	3638482970	19020	19020	19020	19020	0
299	20240119	152200	3638482970	19020	19020	19020	19020	0
300	20240119	152100	3638482970	19020	19020	19020	19020	0
301	20240119	152000	3638482970	19020	19020	19020	19020	0
302	20240119	151900	3638482970	19020	19020	19020	19020	167
303	20240119	151800	3635306630	19030	19020	19030	19020	62
304	20240119	151700	3634126870	19030	19030	19030	19020	258
305	20240119	151600	3629217180	19030	19020	19030	19020	82
306	20240119	151500	3627656830	19030	19030	19030	19030	203
307	20240119	151400	3623793740	19030	19020	19030	19020	139
308	20240119	151300	3621149660	19020	19030	19030	19020	223
309	20240119	151200	3616907980	19020	19020	19030	19020	300
310	20240119	151100	3611200480	19020	19020	19020	19010	230
311	20240119	151000	3606826080	19020	19020	19020	19020	59
312	20240119	150900	3605703900	19000	19030	19030	19000	117
313	20240119	150800	3603478290	19020	19020	19030	19020	69
314	20240119	150700	3602165880	19020	19020	19020	19020	288
315	20240119	150600	3596688120	19020	19010	19020	19010	602
316	20240119	150500	3585241060	19010	19000	19010	19000	231
317	20240119	150400	3580850110	19010	18990	19010	18990	23
318	20240119	150300	3580413280	18980	19000	19010	18980	142
319	20240119	150200	3577716860	19000	19000	19000	19000	0
320	20240119	150100	3577716860	19000	19010	19010	19000	116
321	20240119	150000	3575512030	19010	18980	19010	18970	22
322	20240119	145900	3575094120	18980	18980	18980	18980	4
323	20240119	145800	3575018200	19010	18970	19010	18950	173
324	20240119	145700	3571738590	18960	19000	19010	18960	192
325	20240119	145600	3568094830	18990	19010	19010	18990	61
326	20240119	145500	3566935800	19030	19030	19030	19030	39
327	20240119	145400	3566193630	19030	19020	19030	18980	45
328	20240119	145300	3565337550	19020	19020	19020	19020	3
329	20240119	145200	3565280490	18970	19020	19030	18970	139
330	20240119	145100	3562640400	19030	19020	19030	19020	211
331	20240119	145000	3558625520	19020	19020	19020	19020	49
332	20240119	144900	3557693540	19020	19020	19020	18950	55
333	20240119	144800	3556648140	19020	19020	19020	19020	1
334	20240119	144700	3556629120	19030	18960	19030	18950	67
335	20240119	144600	3555359220	18960	18960	18960	18960	25
336	20240119	144500	3554885220	18950	18970	18970	18950	99
337	20240119	144400	3553008210	18970	18970	18970	18970	5
338	20240119	144300	3552913360	18970	18970	18970	18970	139
339	20240119	144200	3550276530	18980	19020	19030	18980	158
340	20240119	144100	3547275990	19030	19030	19030	19030	4
341	20240119	144000	3547199870	19030	19030	19030	19030	0
342	20240119	143900	3547199870	19030	19030	19030	19030	3
343	20240119	143800	3547142780	19030	19030	19030	19030	4
344	20240119	143700	3547066660	18910	19020	19020	18910	555
345	20240119	143600	3536531050	19040	19040	19040	19020	231
346	20240119	143500	3532132910	19020	19010	19040	19010	163
347	20240119	143400	3529033420	19010	19000	19010	19000	151
348	20240119	143300	3526164100	19000	18980	19000	18980	149
349	20240119	143200	3523335180	19000	19000	19010	19000	138
350	20240119	143100	3520712150	19000	19000	19000	19000	2
351	20240119	143000	3520674150	19010	19010	19010	18970	192
352	20240119	142900	3517026370	19010	18960	19010	18960	117
353	20240119	142800	3514803360	19000	18980	19000	18950	276
354	20240119	142700	3509569700	18980	18970	18980	18960	73
355	20240119	142600	3508184680	18980	18980	18980	18980	4
356	20240119	142500	3508108760	18980	18910	18980	18910	210
357	20240119	142400	3504137450	18910	18910	18910	18910	1080
358	20240119	142300	3483714650	18900	18910	18910	18900	6
359	20240119	142200	3483601230	18900	18910	18910	18900	54
360	20240119	142100	3482580150	18910	18900	18910	18900	63
361	20240119	142000	3481389120	18900	18900	18910	18890	186
362	20240119	141900	3477872580	18910	18910	18910	18910	490
363	20240119	141800	3468606680	18910	18890	18910	18890	13
364	20240119	141700	3468361070	18890	18890	18910	18890	8
365	20240119	141600	3468209890	18890	18910	18910	18890	192
366	20240119	141500	3464581530	18890	18890	18890	18890	15
367	20240119	141400	3464298180	18900	18900	18900	18900	505
368	20240119	141300	3454753680	18910	18900	18910	18900	287
369	20240119	141200	3449327520	18920	18920	18920	18920	204
370	20240119	141100	3445467840	18920	18930	18930	18920	142
371	20240119	141000	3442780990	18920	18890	18920	18880	196
372	20240119	140900	3439077030	18890	18920	18920	18890	430
373	20240119	140800	3430951400	18920	18920	18920	18920	206
374	20240119	140700	3427053880	18930	18970	18970	18930	451
375	20240119	140600	3418503260	18980	19020	19020	18980	1373
376	20240119	140500	3392442010	19080	19080	19080	19070	63
377	20240119	140400	3391240180	19070	19100	19100	19010	262
378	20240119	140300	3386245200	19100	19120	19120	19100	116
379	20240119	140200	3384028890	19120	19120	19120	19110	152
380	20240119	140100	3381123090	19120	19120	19130	19110	739
381	20240119	140000	3366989160	19110	19130	19130	19110	273
382	20240119	135900	3361767790	19130	19120	19130	19100	353
383	20240119	135800	3355018580	19100	19130	19130	19060	382
384	20240119	135700	3347715950	19130	19120	19140	19120	424
385	20240119	135600	3339605190	19120	19140	19140	19120	845
386	20240119	135500	3323439260	19140	19140	19140	19130	339
387	20240119	135400	3316950860	19130	19140	19140	19130	384
388	20240119	135300	3309603240	19140	19150	19160	18990	713
389	20240119	135200	3295989360	19160	19160	19170	19120	409
390	20240119	135100	3288156250	19140	19170	19170	19000	584
391	20240119	135000	3276994590	19170	19130	19180	19030	857
392	20240119	134900	3260579800	19180	19180	19190	19170	915
393	20240119	134800	3243030330	19190	19190	19200	19160	589
394	20240119	134700	3231735300	19190	19210	19210	19190	919
395	20240119	134600	3214085020	19210	19150	19210	19140	4756
396	20240119	134500	3122820550	19150	19140	19150	19130	1356
397	20240119	134400	3096859480	19140	19120	19140	19120	1117
398	20240119	134300	3075488420	19120	19100	19120	19100	1224
399	20240119	134200	3052089590	19100	19100	19100	19090	1976
400	20240119	134100	3014351720	19100	19100	19100	19090	960
401	20240119	134000	2996016070	19100	19090	19100	19090	738
402	20240119	133900	2981922270	19090	19080	19090	19080	2208
403	20240119	133800	2939779470	19080	19080	19080	19080	773
404	20240119	133700	2925030630	19080	19080	19080	19050	409
405	20240119	133600	2917227660	19060	19060	19060	19050	594
406	20240119	133500	2905907020	19060	19060	19070	19050	690
407	20240119	133400	2892754990	19060	19030	19070	19030	2537
408	20240119	133300	2844425840	19030	19020	19030	19010	830
409	20240119	133200	2828643000	19020	19020	19020	19010	1067
410	20240119	133100	2808349140	19020	19020	19020	19010	442
411	20240119	133000	2799942350	19020	19030	19030	19020	393
412	20240119	132900	2792466040	19030	19020	19030	19000	1159
413	20240119	132800	2770411330	19020	18960	19020	18960	9146
414	20240119	132700	2596726020	18960	18940	18960	18930	233
415	20240119	132600	2592310920	18940	18930	18940	18930	81
416	20240119	132500	2590777060	18930	18930	18930	18930	88
417	20240119	132400	2589111220	18940	18940	18940	18940	11
418	20240119	132300	2588902880	18950	18940	18950	18940	126
419	20240119	132200	2586515710	18950	18950	18950	18940	23
420	20240119	132100	2586080060	18950	18950	18950	18950	1850
421	20240119	132000	2551022560	18950	18960	18960	18950	237
422	20240119	131900	2546530900	18970	18970	18970	18970	23
423	20240119	131800	2546094590	18960	18960	18960	18960	164
424	20240119	131700	2542985150	18960	18960	18960	18960	372
425	20240119	131600	2535932030	18970	18960	18970	18960	169
426	20240119	131500	2532727780	18960	18950	18960	18950	104
427	20240119	131400	2530756040	18950	18950	18970	18950	1239
428	20240119	131300	2507266900	18950	18950	18950	18950	100
429	20240119	131200	2505371900	18950	18950	18960	18950	528
430	20240119	131100	2495361770	18950	18940	18950	18940	102
431	20240119	131000	2493429870	18950	18950	18950	18950	83
432	20240119	130900	2491857020	18950	18950	18950	18950	36
433	20240119	130800	2491174820	18940	18940	18940	18940	34
434	20240119	130700	2490530860	18960	18950	18960	18950	234
435	20240119	130600	2486096510	18950	18950	18950	18950	2
436	20240119	130500	2486058610	18950	18950	18950	18950	540
437	20240119	130400	2475825610	18950	18950	18950	18950	21
438	20240119	130300	2475427660	18940	18940	18940	18940	0
439	20240119	130200	2475427660	18940	18950	18950	18940	177
440	20240119	130100	2472074280	18950	18950	18950	18940	314
441	20240119	130000	2466124480	18950	18950	18950	18950	23
442	20240119	125900	2465688630	18950	18950	18950	18950	50
443	20240119	125800	2464741130	18950	18940	18950	18940	931
444	20240119	125700	2447101370	18930	18920	18930	18920	955
445	20240119	125600	2429024100	18920	18920	18920	18920	0
446	20240119	125500	2429024100	18920	18900	18920	18900	112
447	20240119	125400	2426906500	18900	18910	18910	18900	140
448	20240119	125300	2424260100	18910	18900	18910	18900	157
449	20240119	125200	2421291780	18920	18900	18920	18900	114
450	20240119	125100	2419137000	18900	18900	18900	18900	0
451	20240119	125000	2419137000	18900	18920	18920	18900	183
452	20240119	124900	2415675800	18910	18910	18910	18910	179
453	20240119	124800	2412290910	18910	18910	18910	18910	8
454	20240119	124700	2412139630	18910	18900	18910	18900	53
455	20240119	124600	2411137920	18900	18890	18900	18890	4
456	20240119	124500	2411062340	18900	18900	18900	18900	106
457	20240119	124400	2409058940	18900	18880	18900	18880	353
458	20240119	124300	2402391240	18880	18880	18880	18880	1
459	20240119	124200	2402372360	18880	18890	18890	18880	50
460	20240119	124100	2401427880	18880	18880	18880	18880	1
461	20240119	124000	2401409000	18900	18900	18900	18900	45
462	20240119	123900	2400558500	18890	18890	18890	18890	0
463	20240119	123800	2400558500	18890	18890	18890	18890	200
464	20240119	123700	2396780500	18890	18890	18890	18890	108
465	20240119	123600	2394740380	18880	18890	18890	18880	152
466	20240119	123500	2391870200	18910	18910	18910	18910	101
467	20240119	123400	2389960290	18910	18910	18910	18910	0
468	20240119	123300	2389960290	18910	18910	18910	18910	164
469	20240119	123200	2386859050	18910	18890	18910	18890	55
470	20240119	123100	2385819200	18890	18890	18890	18890	0
471	20240119	123000	2385819200	18890	18890	18890	18890	826
472	20240119	122900	2370216060	18890	18890	18890	18890	0
473	20240119	122800	2370216060	18890	18890	18890	18890	0
474	20240119	122700	2370216060	18890	18900	18900	18890	277
475	20240119	122600	2364982530	18890	18900	18900	18890	70
476	20240119	122500	2363659610	18900	18900	18900	18900	66
477	20240119	122400	2362412210	18900	18900	18900	18900	0
478	20240119	122300	2362412210	18900	18900	18900	18900	311
479	20240119	122200	2356534310	18900	18900	18900	18900	0
480	20240119	122100	2356534310	18900	18900	18900	18900	40
481	20240119	122000	2355778310	18900	18900	18900	18900	15
482	20240119	121900	2355494810	18900	18880	18900	18880	129
483	20240119	121800	2353057150	18900	18900	18900	18900	0
484	20240119	121700	2353057150	18900	18890	18900	18890	10
485	20240119	121600	2352868170	18830	18830	18830	18830	0
486	20240119	121500	2352868170	18830	18830	18830	18830	0
487	20240119	121400	2352868170	18830	18830	18830	18830	0
488	20240119	121300	2352868170	18830	18830	18830	18830	0
489	20240119	121200	2352868170	18830	18840	18840	18830	137
490	20240119	121100	2350288420	18850	18900	18900	18850	1024
491	20240119	121000	2330971370	18900	18900	18900	18900	20
492	20240119	120900	2330593370	18900	18900	18900	18900	3
493	20240119	120800	2330536670	18900	18900	18900	18900	0
494	20240119	120700	2330536670	18900	18900	18900	18900	14
495	20240119	120600	2330272070	18900	18900	18900	18900	5
496	20240119	120500	2330177570	18900	18900	18900	18900	542
497	20240119	120400	2319933770	18910	18910	18910	18910	21
498	20240119	120300	2319536660	18910	18910	18910	18910	161
499	20240119	120200	2316492150	18910	18910	18910	18910	66
500	20240119	120100	2315244090	18910	18910	18910	18910	99
501	20240119	120000	2313372000	18910	18900	18910	18900	33
502	20240119	115900	2312748070	18910	18910	18910	18900	153
503	20240119	115800	2309854960	18910	18910	18910	18910	55
504	20240119	115700	2308814910	18910	18910	18910	18910	266
505	20240119	115600	2303784850	18920	18910	18920	18910	74
506	20240119	115500	2302385290	18910	18910	18910	18910	126
507	20240119	115400	2300002630	18910	18910	18910	18910	2
508	20240119	115300	2299964810	18910	18910	18920	18910	71
509	20240119	115200	2298622190	18920	18920	18920	18920	23
510	20240119	115100	2298187030	18920	18920	18920	18910	332
511	20240119	115000	2291906340	18910	18910	18920	18910	117
512	20240119	114900	2289693810	18910	18910	18910	18910	11
513	20240119	114800	2289485800	18920	18910	18920	18910	54
514	20240119	114700	2288464440	18910	18910	18910	18910	44
515	20240119	114600	2287632400	18920	18910	18920	18910	73
516	20240119	114500	2286251260	18920	18920	18920	18920	26
517	20240119	114400	2285759340	18910	18910	18910	18910	0
518	20240119	114300	2285759340	18910	18900	18910	18900	5
519	20240119	114200	2285664830	18910	18910	18910	18910	10
520	20240119	114100	2285475730	18920	18920	18920	18910	35
521	20240119	114000	2284813650	18910	18910	18910	18910	198
522	20240119	113900	2281069470	18920	18910	18920	18910	4
523	20240119	113800	2280993810	18910	18910	18910	18910	5
524	20240119	113700	2280899260	18920	18920	18920	18920	23
525	20240119	113600	2280464100	18910	18920	18920	18910	97
526	20240119	113500	2278629820	18900	18900	18900	18900	30
527	20240119	113400	2278062820	18910	18910	18910	18910	28
528	20240119	113300	2277533340	18910	18910	18910	18900	24
529	20240119	113200	2277079520	18900	18910	18910	18900	103
530	20240119	113100	2275132790	18920	18920	18920	18920	0
531	20240119	113000	2275132790	18920	18910	18920	18910	162
532	20240119	112900	2272068040	18920	18910	18920	18900	300
533	20240119	112800	2266396520	18920	18920	18920	18920	79
534	20240119	112700	2264901840	18920	18920	18920	18920	73
535	20240119	112600	2263520680	18920	18930	18940	18920	102
536	20240119	112500	2261589850	18930	18940	18940	18930	144
537	20240119	112400	2258863470	18940	18940	18940	18940	26
538	20240119	112300	2258371030	18950	18950	18950	18950	0
539	20240119	112200	2258371030	18950	18940	18950	18940	437
540	20240119	112100	2250093710	18930	18930	18930	18930	295
541	20240119	112000	2244509360	18930	18920	18930	18920	546
542	20240119	111900	2234177080	18900	18890	18900	18880	101
543	20240119	111800	2232269480	18920	18910	18920	18910	56
544	20240119	111700	2231210260	18920	18880	18920	18880	150
545	20240119	111600	2228376260	18880	18920	18920	18880	36
546	20240119	111500	2227695300	18920	18890	18920	18880	81
547	20240119	111400	2226164730	18910	18910	18910	18910	110
548	20240119	111300	2224084630	18880	18900	18900	18880	166
549	20240119	111200	2220947250	18900	18900	18900	18900	74
550	20240119	111100	2219548650	18890	18890	18890	18890	694
551	20240119	111000	2206438990	18850	18860	18890	18850	627
552	20240119	110900	2194603160	18860	18860	18860	18860	22
553	20240119	110800	2194188240	18850	18860	18860	18850	9
554	20240119	110700	2194018510	18870	18870	18870	18870	13
555	20240119	110600	2193773200	18870	18870	18870	18850	68
556	20240119	110500	2192490060	18870	18860	18870	18860	89
557	20240119	110400	2190811430	18860	18840	18860	18840	54
558	20240119	110300	2189793430	18830	18830	18830	18830	20
559	20240119	110200	2189416830	18810	18810	18810	18810	0
560	20240119	110100	2189416830	18810	18810	18810	18810	20
561	20240119	110000	2189040630	18810	18810	18810	18810	25
562	20240119	105900	2188570380	18820	18800	18820	18800	350
563	20240119	105800	2181985380	18820	18800	18820	18800	301
564	20240119	105700	2176324860	18800	18800	18800	18800	779
565	20240119	105600	2161679660	18800	18800	18800	18800	553
566	20240119	105500	2151283260	18810	18820	18820	18810	569
567	20240119	105400	2140579020	18820	18840	18840	18820	264
568	20240119	105300	2135607230	18840	18850	18850	18840	321
569	20240119	105200	2129558490	18850	18850	18850	18850	45
570	20240119	105100	2128710240	18840	18840	18840	18840	173
571	20240119	105000	2125450920	18840	18840	18840	18840	50
572	20240119	104900	2124508920	18840	18850	18850	18840	206
573	20240119	104800	2120626570	18840	18840	18840	18840	200
574	20240119	104700	2116858570	18840	18840	18840	18840	100
575	20240119	104600	2114974570	18840	18840	18840	18840	5
576	20240119	104500	2114880370	18850	18850	18850	18850	1
577	20240119	104400	2114861520	18850	18850	18850	18850	794
578	20240119	104300	2099894620	18860	18860	18860	18860	6
579	20240119	104200	2099781460	18860	18860	18860	18850	82
580	20240119	104100	2098234950	18860	18860	18860	18860	0
581	20240119	104000	2098234950	18860	18860	18860	18860	144
582	20240119	103900	2095519110	18860	18860	18860	18860	61
583	20240119	103800	2094368650	18850	18850	18850	18850	36
584	20240119	103700	2093690050	18850	18860	18860	18850	132
585	20240119	103600	2091201620	18860	18860	18860	18860	0
586	20240119	103500	2091201620	18860	18860	18860	18860	53
587	20240119	103400	2090202040	18860	18860	18860	18860	31
588	20240119	103300	2089617380	18850	18840	18850	18840	427
589	20240119	103200	2081572230	18820	18810	18820	18810	339
590	20240119	103100	2075194630	18810	18810	18810	18810	481
591	20240119	103000	2066147020	18820	18810	18820	18810	241
592	20240119	102900	2061611430	18810	18800	18810	18800	237
593	20240119	102800	2057154830	18800	18800	18800	18800	310
594	20240119	102700	2051326830	18800	18800	18800	18800	100
595	20240119	102600	2049446830	18820	18790	18820	18790	1001
596	20240119	102500	2030638010	18780	18800	18800	18780	200
597	20240119	102400	2026879070	18790	18800	18800	18790	510
598	20240119	102300	2017296130	18820	18780	18820	18780	45
599	20240119	102200	2016450430	18780	18840	18840	18780	951
600	20240119	102100	1998554250	18850	18850	18850	18840	75
601	20240119	102000	1997140520	18850	18870	18870	18850	38
602	20240119	101900	1996424200	18850	18850	18850	18850	69
603	20240119	101800	1995123550	18820	18820	18820	18820	0
604	20240119	101700	1995123550	18820	18900	18900	18820	201
605	20240119	101600	1991325160	18910	18940	18940	18910	1766
606	20240119	101500	1957894160	18950	18950	18950	18950	200
607	20240119	101400	1954104160	18950	18960	18960	18940	401
608	20240119	101300	1946506260	18950	18960	18960	18950	155
609	20240119	101200	1943568270	18950	18950	18950	18950	1
610	20240119	101100	1943549320	18960	18960	18960	18960	723
611	20240119	101000	1929841240	18930	18930	18930	18930	15
612	20240119	100900	1929557290	18930	18930	18930	18930	122
613	20240119	100800	1927247830	18960	18940	18960	18930	65
614	20240119	100700	1926017090	18930	18970	18970	18930	120
615	20240119	100600	1923741540	18960	18960	18970	18960	145
616	20240119	100500	1920991590	18970	18970	18970	18910	94
617	20240119	100400	1919209790	18970	18960	18970	18920	697
618	20240119	100300	1905994670	18970	18980	18980	18930	1355
619	20240119	100200	1880296020	18980	18940	18980	18940	2468
620	20240119	100100	1833515950	18940	18900	18940	18900	2384
621	20240119	100000	1788419400	18900	18880	18900	18880	1504
622	20240119	095900	1759995810	18800	18800	18800	18800	146
623	20240119	095800	1757251010	18780	18890	18900	18780	377
624	20240119	095700	1750162330	18890	18860	18890	18770	1148
625	20240119	095600	1728536280	18860	18900	18900	18860	512
626	20240119	095500	1718872680	18900	18900	18900	18900	173
627	20240119	095400	1715602980	18900	18890	18900	18890	500
628	20240119	095300	1706155620	18910	18890	18910	18860	2682
629	20240119	095200	1655518590	18900	18920	18920	18900	373
630	20240119	095100	1648467140	18930	18930	18930	18920	382
631	20240119	095000	1641236990	18930	18940	18940	18930	268
632	20240119	094900	1636162930	18940	18940	18940	18940	202
633	20240119	094800	1632337050	18930	18900	18930	18900	372
634	20240119	094700	1625301630	18900	18900	18900	18900	264
635	20240119	094600	1620312030	18900	18940	18940	18900	267
636	20240119	094500	1615262390	18940	18900	18950	18890	48
637	20240119	094400	1614355290	18900	18930	18950	18890	1531
638	20240119	094300	1585403060	18930	18970	18980	18930	523
639	20240119	094200	1575488380	18970	18980	18980	18970	1092
640	20240119	094100	1554762510	18980	18940	18980	18930	793
641	20240119	094000	1539722770	18960	18930	18970	18910	2818
642	20240119	093900	1486347150	18920	18880	18920	18880	5412
643	20240119	093800	1384065480	18900	18900	18900	18870	897
644	20240119	093700	1367135420	18890	18840	18890	18840	2287
645	20240119	093600	1323989860	18840	18850	18860	18840	851
646	20240119	093500	1307950890	18850	18790	18870	18790	1286
647	20240119	093400	1283716270	18820	18810	18820	18780	2343
648	20240119	093300	1239654990	18820	18830	18830	18820	209
649	20240119	093200	1235721480	18830	18840	18850	18810	305
650	20240119	093100	1229977150	18840	18870	18870	18840	874
651	20240119	093000	1213489090	18870	18820	18870	18820	4102
652	20240119	092900	1136219230	18810	18810	18820	18810	1346
653	20240119	092800	1110896610	18810	18820	18820	18800	947
654	20240119	092700	1093076850	18820	18820	18830	18770	1330
655	20240119	092600	1068066220	18820	18710	18820	18700	8321
656	20240119	092500	911916820	18700	18640	18710	18640	1671
657	20240119	092400	880698500	18640	18630	18670	18630	204
658	20240119	092300	876894560	18620	18630	18630	18620	400
659	20240119	092200	869445880	18630	18630	18630	18630	101
660	20240119	092100	867564250	18630	18710	18710	18630	274
661	20240119	092000	862444470	18710	18730	18730	18710	28
662	20240119	091900	861920370	18740	18760	18760	18740	173
663	20240119	091800	858678150	18760	18700	18760	18700	2789
664	20240119	091700	806429020	18700	18720	18740	18700	1520
665	20240119	091600	777952910	18720	18710	18730	18700	1141
666	20240119	091500	756599710	18730	18740	18740	18720	402
667	20240119	091400	749068670	18750	18690	18750	18690	7799
668	20240119	091300	602972890	18650	18650	18690	18650	522
669	20240119	091200	593237550	18650	18650	18690	18650	952
670	20240119	091100	575464800	18620	18670	18670	18620	211
671	20240119	091000	571535530	18610	18660	18680	18590	784
672	20240119	090900	556937200	18650	18680	18700	18650	813
673	20240119	090800	541751640	18720	18670	18720	18670	2393
674	20240119	090700	497012570	18720	18650	18750	18650	2854
675	20240119	090600	443685190	18640	18520	18640	18520	3912
676	20240119	090500	370888710	18500	18520	18600	18500	2594
677	20240119	090400	322782130	18520	18560	18590	18520	1741
678	20240119	090300	290470330	18590	18550	18620	18550	4232
679	20240119	090200	211833860	18530	18440	18550	18440	3771
680	20240119	090100	142156680	18450	18570	18570	18450	2074
681	20240119	090000	103822190	18570	18400	18580	18350	5618