KissMeData/000020/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183000	1210966270	9920	9920	9920	9920	3331
3	20240119	182900	1210966270	9920	9920	9920	9920	0
4	20240119	182800	1210966270	9920	9920	9920	9920	0
5	20240119	182700	1210966270	9920	9920	9920	9920	0
6	20240119	182600	1210966270	9920	9920	9920	9920	0
7	20240119	182500	1210966270	9920	9920	9920	9920	0
8	20240119	182400	1210966270	9920	9920	9920	9920	0
9	20240119	182300	1210966270	9920	9920	9920	9920	0
10	20240119	182200	1210966270	9920	9920	9920	9920	0
11	20240119	182100	1210966270	9920	9920	9920	9920	0
12	20240119	182000	1210966270	9920	9920	9920	9920	0
13	20240119	181900	1210966270	9920	9920	9920	9920	0
14	20240119	181800	1210966270	9920	9920	9920	9920	0
15	20240119	181700	1210966270	9920	9920	9920	9920	0
16	20240119	181600	1210966270	9920	9920	9920	9920	0
17	20240119	181500	1210966270	9920	9920	9920	9920	0
18	20240119	181400	1210966270	9920	9920	9920	9920	0
19	20240119	181300	1210966270	9920	9920	9920	9920	0
20	20240119	181200	1210966270	9920	9920	9920	9920	0
21	20240119	181100	1210966270	9920	9920	9920	9920	0
22	20240119	181000	1210966270	9920	9920	9920	9920	0
23	20240119	180900	1210966270	9920	9920	9920	9920	0
24	20240119	180800	1210966270	9920	9920	9920	9920	0
25	20240119	180700	1210966270	9920	9920	9920	9920	0
26	20240119	180600	1210966270	9920	9920	9920	9920	0
27	20240119	180500	1210966270	9920	9920	9920	9920	0
28	20240119	180400	1210966270	9920	9920	9920	9920	0
29	20240119	180300	1210966270	9920	9920	9920	9920	0
30	20240119	180200	1210966270	9920	9920	9920	9920	0
31	20240119	180100	1210966270	9920	9920	9920	9920	0
32	20240119	180000	1210966270	9920	9920	9920	9920	3331
33	20240119	175900	1210966270	9920	9920	9920	9920	0
34	20240119	175800	1210966270	9920	9920	9920	9920	0
35	20240119	175700	1210966270	9920	9920	9920	9920	0
36	20240119	175600	1210966270	9920	9920	9920	9920	0
37	20240119	175500	1210966270	9920	9920	9920	9920	0
38	20240119	175400	1210966270	9920	9920	9920	9920	0
39	20240119	175300	1210966270	9920	9920	9920	9920	0
40	20240119	175200	1210966270	9920	9920	9920	9920	0
41	20240119	175100	1210966270	9920	9920	9920	9920	0
42	20240119	175000	1210966270	9920	9920	9920	9920	0
43	20240119	174900	1210966270	9920	9920	9920	9920	0
44	20240119	174800	1210966270	9920	9920	9920	9920	0
45	20240119	174700	1210966270	9920	9920	9920	9920	0
46	20240119	174600	1210966270	9920	9920	9920	9920	0
47	20240119	174500	1210966270	9920	9920	9920	9920	0
48	20240119	174400	1210966270	9920	9920	9920	9920	0
49	20240119	174300	1210966270	9920	9920	9920	9920	0
50	20240119	174200	1210966270	9920	9920	9920	9920	0
51	20240119	174100	1210966270	9920	9920	9920	9920	0
52	20240119	174000	1210966270	9920	9920	9920	9920	0
53	20240119	173900	1210966270	9920	9920	9920	9920	0
54	20240119	173800	1210966270	9920	9920	9920	9920	0
55	20240119	173700	1210966270	9920	9920	9920	9920	0
56	20240119	173600	1210966270	9920	9920	9920	9920	0
57	20240119	173500	1210966270	9920	9920	9920	9920	0
58	20240119	173400	1210966270	9920	9920	9920	9920	0
59	20240119	173300	1210966270	9920	9920	9920	9920	0
60	20240119	173200	1210966270	9920	9920	9920	9920	0
61	20240119	173100	1210966270	9920	9920	9920	9920	0
62	20240119	173000	1210966270	9920	9920	9920	9920	3331
63	20240119	172900	1210966270	9920	9920	9920	9920	0
64	20240119	172800	1210966270	9920	9920	9920	9920	0
65	20240119	172700	1210966270	9920	9920	9920	9920	0
66	20240119	172600	1210966270	9920	9920	9920	9920	0
67	20240119	172500	1210966270	9920	9920	9920	9920	0
68	20240119	172400	1210966270	9920	9920	9920	9920	0
69	20240119	172300	1210966270	9920	9920	9920	9920	0
70	20240119	172200	1210966270	9920	9920	9920	9920	0
71	20240119	172100	1210966270	9920	9920	9920	9920	0
72	20240119	172000	1210966270	9920	9920	9920	9920	0
73	20240119	171900	1210966270	9920	9920	9920	9920	0
74	20240119	171800	1210966270	9920	9920	9920	9920	0
75	20240119	171700	1210966270	9920	9920	9920	9920	0
76	20240119	171600	1210966270	9920	9920	9920	9920	0
77	20240119	171500	1210966270	9920	9920	9920	9920	0
78	20240119	171400	1210966270	9920	9920	9920	9920	0
79	20240119	171300	1210966270	9920	9920	9920	9920	0
80	20240119	171200	1210966270	9920	9920	9920	9920	0
81	20240119	171100	1210966270	9920	9920	9920	9920	0
82	20240119	171000	1210966270	9920	9920	9920	9920	0
83	20240119	170900	1210966270	9920	9920	9920	9920	0
84	20240119	170800	1210966270	9920	9920	9920	9920	0
85	20240119	170700	1210966270	9920	9920	9920	9920	0
86	20240119	170600	1210966270	9920	9920	9920	9920	0
87	20240119	170500	1210966270	9920	9920	9920	9920	0
88	20240119	170400	1210966270	9920	9920	9920	9920	0
89	20240119	170300	1210966270	9920	9920	9920	9920	0
90	20240119	170200	1210966270	9920	9920	9920	9920	0
91	20240119	170100	1210966270	9920	9920	9920	9920	0
92	20240119	170000	1210966270	9920	9920	9920	9920	3331
93	20240119	165900	1210966270	9920	9920	9920	9920	0
94	20240119	165800	1210966270	9920	9920	9920	9920	0
95	20240119	165700	1210966270	9920	9920	9920	9920	0
96	20240119	165600	1210966270	9920	9920	9920	9920	0
97	20240119	165500	1210966270	9920	9920	9920	9920	0
98	20240119	165400	1210966270	9920	9920	9920	9920	0
99	20240119	165300	1210966270	9920	9920	9920	9920	0
100	20240119	165200	1210966270	9920	9920	9920	9920	0
101	20240119	165100	1210966270	9920	9920	9920	9920	0
102	20240119	165000	1210966270	9920	9920	9920	9920	0
103	20240119	164900	1210966270	9920	9920	9920	9920	0
104	20240119	164800	1210966270	9920	9920	9920	9920	0
105	20240119	164700	1210966270	9920	9920	9920	9920	0
106	20240119	164600	1210966270	9920	9920	9920	9920	0
107	20240119	164500	1210966270	9920	9920	9920	9920	0
108	20240119	164400	1210966270	9920	9920	9920	9920	0
109	20240119	164300	1210966270	9920	9920	9920	9920	0
110	20240119	164200	1210966270	9920	9920	9920	9920	0
111	20240119	164100	1210966270	9920	9920	9920	9920	0
112	20240119	164000	1210966270	9920	9920	9920	9920	0
113	20240119	163900	1210966270	9920	9920	9920	9920	0
114	20240119	163800	1210966270	9920	9920	9920	9920	0
115	20240119	163700	1210966270	9920	9920	9920	9920	0
116	20240119	163600	1210966270	9920	9920	9920	9920	0
117	20240119	163500	1210966270	9920	9920	9920	9920	0
118	20240119	163400	1210966270	9920	9920	9920	9920	0
119	20240119	163300	1210966270	9920	9920	9920	9920	0
120	20240119	163200	1210966270	9920	9920	9920	9920	0
121	20240119	163100	1210966270	9920	9920	9920	9920	0
122	20240119	163000	1210966270	9920	9920	9920	9920	3331
123	20240119	162900	1210966270	9920	9920	9920	9920	0
124	20240119	162800	1210966270	9920	9920	9920	9920	0
125	20240119	162700	1210966270	9920	9920	9920	9920	0
126	20240119	162600	1210966270	9920	9920	9920	9920	0
127	20240119	162500	1210966270	9920	9920	9920	9920	0
128	20240119	162400	1210966270	9920	9920	9920	9920	0
129	20240119	162300	1210966270	9920	9920	9920	9920	0
130	20240119	162200	1210966270	9920	9920	9920	9920	0
131	20240119	162100	1210966270	9920	9920	9920	9920	0
132	20240119	162000	1210966270	9920	9920	9920	9920	0
133	20240119	161900	1210966270	9920	9920	9920	9920	0
134	20240119	161800	1210966270	9920	9920	9920	9920	0
135	20240119	161700	1210966270	9920	9920	9920	9920	0
136	20240119	161600	1210966270	9920	9920	9920	9920	0
137	20240119	161500	1210966270	9920	9920	9920	9920	0
138	20240119	161400	1210966270	9920	9920	9920	9920	0
139	20240119	161300	1210966270	9920	9920	9920	9920	0
140	20240119	161200	1210966270	9920	9920	9920	9920	0
141	20240119	161100	1210966270	9920	9920	9920	9920	0
142	20240119	161000	1210966270	9920	9920	9920	9920	0
143	20240119	160900	1210966270	9920	9920	9920	9920	0
144	20240119	160800	1210966270	9920	9920	9920	9920	0
145	20240119	160700	1210966270	9920	9920	9920	9920	0
146	20240119	160600	1210966270	9920	9920	9920	9920	0
147	20240119	160500	1210966270	9920	9920	9920	9920	0
148	20240119	160400	1210966270	9920	9920	9920	9920	0
149	20240119	160300	1210966270	9920	9920	9920	9920	0
150	20240119	160200	1210966270	9920	9920	9920	9920	0
151	20240119	160100	1210966270	9920	9920	9920	9920	0
152	20240119	160000	1210966270	9920	9920	9920	9920	3331
153	20240119	155900	1210966270	9920	9920	9920	9920	0
154	20240119	155800	1210966270	9920	9920	9920	9920	0
155	20240119	155700	1210966270	9920	9920	9920	9920	0
156	20240119	155600	1210966270	9920	9920	9920	9920	0
157	20240119	155500	1210966270	9920	9920	9920	9920	0
158	20240119	155400	1210966270	9920	9920	9920	9920	0
159	20240119	155300	1210966270	9920	9920	9920	9920	0
160	20240119	155200	1210966270	9920	9920	9920	9920	0
161	20240119	155100	1210966270	9920	9920	9920	9920	0
162	20240119	155000	1210966270	9920	9920	9920	9920	0
163	20240119	154900	1210966270	9920	9920	9920	9920	0
164	20240119	154800	1210966270	9920	9920	9920	9920	0
165	20240119	154700	1210966270	9920	9920	9920	9920	0
166	20240119	154600	1210966270	9920	9920	9920	9920	0
167	20240119	154500	1210966270	9920	9920	9920	9920	0
168	20240119	154400	1210966270	9920	9920	9920	9920	0
169	20240119	154300	1210966270	9920	9920	9920	9920	0
170	20240119	154200	1210966270	9920	9920	9920	9920	0
171	20240119	154100	1210966270	9920	9920	9920	9920	0
172	20240119	154000	1210966270	9920	9920	9920	9920	0
173	20240119	153900	1210966270	9920	9920	9920	9920	0
174	20240119	153800	1210966270	9920	9920	9920	9920	0
175	20240119	153700	1210966270	9920	9920	9920	9920	0
176	20240119	153600	1210966270	9920	9920	9920	9920	0
177	20240119	153500	1210966270	9920	9920	9920	9920	0
178	20240119	153400	1210966270	9920	9920	9920	9920	0
179	20240119	153300	1210966270	9920	9920	9920	9920	0
180	20240119	153200	1210966270	9920	9920	9920	9920	0
181	20240119	153100	1210966270	9920	9920	9920	9920	0
182	20240119	153000	1210966270	9920	9920	9920	9920	6662
183	20240119	152900	1177922750	9960	9960	9960	9960	0
184	20240119	152800	1177922750	9960	9960	9960	9960	0
185	20240119	152700	1177922750	9960	9960	9960	9960	0
186	20240119	152600	1177922750	9960	9960	9960	9960	0
187	20240119	152500	1177922750	9960	9960	9960	9960	0
188	20240119	152400	1177922750	9960	9960	9960	9960	0
189	20240119	152300	1177922750	9960	9960	9960	9960	0
190	20240119	152200	1177922750	9960	9960	9960	9960	0
191	20240119	152100	1177922750	9960	9960	9960	9960	0
192	20240119	152000	1177922750	9960	9960	9960	9960	0
193	20240119	151900	1177922750	9960	9920	9960	9920	12
194	20240119	151800	1177803630	9930	9950	9960	9910	838
195	20240119	151700	1169482860	9940	9940	9950	9940	52
196	20240119	151600	1168965850	9950	9940	9950	9940	53
197	20240119	151500	1168439020	9930	9940	9940	9930	551
198	20240119	151400	1162962390	9930	9930	9960	9930	62
199	20240119	151300	1162346430	9960	9930	9960	9930	38
200	20240119	151200	1161969030	9960	9960	9960	9960	0
201	20240119	151100	1161969030	9960	9960	9960	9960	0
202	20240119	151000	1161969030	9960	9960	9960	9960	101
203	20240119	150900	1160963070	9960	9940	9960	9930	1254
204	20240119	150800	1148510530	9970	9940	9970	9940	2
205	20240119	150700	1148490620	9970	9970	9970	9970	0
206	20240119	150600	1148490620	9970	9960	9970	9960	11
207	20240119	150500	1148381050	9970	9940	9970	9930	482
208	20240119	150400	1143591330	9970	9940	9970	9940	6
209	20240119	150300	1143531660	9970	9970	9970	9970	0
210	20240119	150200	1143531660	9970	9970	9970	9970	0
211	20240119	150100	1143531660	9970	9970	9970	9970	0
212	20240119	150000	1143531660	9970	9940	9970	9940	92
213	20240119	145900	1142617150	9960	9950	9960	9950	141
214	20240119	145800	1141214150	9930	9940	9940	9930	70
215	20240119	145700	1140518490	9930	9950	9950	9930	21
216	20240119	145600	1140309940	9930	9950	9950	9930	169
217	20240119	145500	1138629150	9920	9920	9920	9920	20
218	20240119	145400	1138430750	9940	9940	9940	9940	131
219	20240119	145300	1137128610	9910	9910	9910	9910	63
220	20240119	145200	1136504280	9930	9930	9930	9930	0
221	20240119	145100	1136504280	9930	9930	9930	9930	55
222	20240119	145000	1135958130	9910	9910	9910	9910	20
223	20240119	144900	1135759930	9930	9920	9930	9910	70
224	20240119	144800	1135065910	9910	9910	9910	9910	21
225	20240119	144700	1134857800	9910	9910	9910	9910	0
226	20240119	144600	1134857800	9910	9910	9910	9900	163
227	20240119	144500	1133242580	9910	9910	9910	9910	463
228	20240119	144400	1128654250	9920	9920	9920	9920	10
229	20240119	144300	1128555050	9920	9930	9930	9900	2086
230	20240119	144200	1107886960	9930	9940	9940	9930	197
231	20240119	144100	1105929480	9940	9940	9940	9940	20
232	20240119	144000	1105730680	9950	9950	9950	9950	2
233	20240119	143900	1105710780	9940	9950	9950	9940	160
234	20240119	143800	1104119370	9950	9950	9950	9950	20
235	20240119	143700	1103920370	9950	9930	9950	9930	136
236	20240119	143600	1102569090	9930	9930	9930	9930	584
237	20240119	143500	1096769970	9930	9930	9930	9930	30
238	20240119	143400	1096472070	9930	9930	9930	9930	21
239	20240119	143300	1096263540	9930	9930	9930	9930	0
240	20240119	143200	1096263540	9930	9950	9950	9930	71
241	20240119	143100	1095558360	9940	9940	9940	9940	2
242	20240119	143000	1095538480	9930	9940	9940	9930	26
243	20240119	142900	1095280250	9940	9930	9940	9930	114
244	20240119	142800	1094147790	9940	9940	9940	9930	764
245	20240119	142700	1086553830	9940	9940	9940	9940	0
246	20240119	142600	1086553830	9940	9940	9940	9940	72
247	20240119	142500	1085838150	9930	9930	9930	9930	92
248	20240119	142400	1084924590	9940	9940	9940	9940	0
249	20240119	142300	1084924590	9940	9940	9940	9940	30
250	20240119	142200	1084626390	9930	9930	9930	9930	69
251	20240119	142100	1083941220	9930	9940	9940	9930	422
252	20240119	142000	1079750750	9930	9930	9930	9930	0
253	20240119	141900	1079750750	9930	9930	9930	9930	10
254	20240119	141800	1079651450	9930	9950	9950	9930	432
255	20240119	141700	1075356950	9950	9950	9950	9950	21
256	20240119	141600	1075148000	9940	9950	9950	9940	31
257	20240119	141500	1074839760	9950	9940	9950	9940	71
258	20240119	141400	1074134010	9940	9940	9940	9940	20
259	20240119	141300	1073935210	9940	9950	9950	9940	53
260	20240119	141200	1073408380	9950	9940	9950	9940	60
261	20240119	141100	1072811970	9950	9950	9950	9950	31
262	20240119	141000	1072503520	9950	9950	9950	9950	20
263	20240119	140900	1072304520	9940	9940	9940	9940	18
264	20240119	140800	1072125600	9950	9950	9950	9950	138
265	20240119	140700	1070752500	9950	9950	9950	9950	21
266	20240119	140600	1070543550	9950	9950	9950	9950	5
267	20240119	140500	1070493800	9940	9950	9960	9940	394
268	20240119	140400	1066576230	9960	9960	9960	9960	1
269	20240119	140300	1066566270	9950	9950	9950	9950	220
270	20240119	140200	1064377270	9950	9950	9950	9950	0
271	20240119	140100	1064377270	9950	9940	9950	9940	145
272	20240119	140000	1062935460	9950	9960	9960	9950	662
273	20240119	135900	1056347470	9960	9960	9970	9960	457
274	20240119	135800	1051795740	9960	9980	9980	9960	3879
275	20240119	135700	1013118960	9990	9990	9990	9990	10
276	20240119	135600	1013019060	9990	9990	9990	9990	0
277	20240119	135500	1013019060	9990	9990	9990	9990	727
278	20240119	135400	1005756330	9990	9990	9990	9990	90
279	20240119	135300	1004857230	9990	9990	9990	9990	350
280	20240119	135200	1001360730	10000	10000	10000	10000	0
281	20240119	135100	1001360730	10000	10000	10000	10000	247
282	20240119	135000	998890730	10000	10000	10000	10000	545
283	20240119	134900	993440730	10000	10000	10000	10000	329
284	20240119	134800	990150730	10010	10010	10020	10010	78
285	20240119	134700	989369750	10010	10010	10010	10010	321
286	20240119	134600	986156540	10010	10010	10010	10010	79
287	20240119	134500	985365750	10010	10010	10010	10010	1
288	20240119	134400	985355740	10000	10000	10000	10000	90
289	20240119	134300	984455740	10000	10000	10000	10000	0
290	20240119	134200	984455740	10000	10000	10000	10000	20
291	20240119	134100	984255740	10000	10000	10000	10000	69
292	20240119	134000	983565740	10000	10000	10000	10000	21
293	20240119	133900	983355740	10010	10010	10010	10010	11
294	20240119	133800	983245630	10010	10000	10010	10000	21
295	20240119	133700	983035620	10000	10000	10000	10000	69
296	20240119	133600	982345620	10000	10000	10000	10000	0
297	20240119	133500	982345620	10000	10010	10010	10000	22
298	20240119	133400	982125610	10000	10000	10000	10000	70
299	20240119	133300	981425610	10000	10000	10000	10000	282
300	20240119	133200	978605610	10000	10000	10000	10000	2
301	20240119	133100	978585610	10000	10000	10000	10000	81
302	20240119	133000	977775610	10000	10000	10000	10000	169
303	20240119	132900	976085610	10000	10000	10000	10000	2
304	20240119	132800	976065610	10020	10020	10020	10020	0
305	20240119	132700	976065610	10020	10010	10020	10010	417
306	20240119	132600	971891420	10010	10010	10010	10010	21
307	20240119	132500	971681210	10010	10010	10010	10010	169
308	20240119	132400	969989520	10010	10010	10020	10010	59
309	20240119	132300	969398920	10010	10010	10010	10010	231
310	20240119	132200	967086610	10010	10010	10010	10010	21
311	20240119	132100	966876400	10010	10010	10010	10010	0
312	20240119	132000	966876400	10010	10020	10020	10010	50
313	20240119	131900	966375790	10020	10030	10030	10020	46
314	20240119	131800	965914610	10030	10020	10030	10020	19
315	20240119	131700	965724220	10020	10020	10030	10020	201
316	20240119	131600	963710190	10020	10020	10020	10020	0
317	20240119	131500	963710190	10020	10030	10030	10020	21
318	20240119	131400	963499760	10020	10020	10020	10020	1
319	20240119	131300	963489740	10020	10030	10030	10020	170
320	20240119	131200	961785030	10030	10030	10030	10030	0
321	20240119	131100	961785030	10030	10020	10030	10020	30
322	20240119	131000	961484230	10020	10010	10020	10010	96
323	20240119	130900	960523060	10020	10020	10020	10020	0
324	20240119	130800	960523060	10020	10010	10020	10010	25
325	20240119	130700	960272770	10020	10020	10020	10020	0
326	20240119	130600	960272770	10020	10020	10020	10020	80
327	20240119	130500	959471170	10020	10020	10020	10020	21
328	20240119	130400	959260750	10010	10010	10010	10010	0
329	20240119	130300	959260750	10010	10010	10010	10010	75
330	20240119	130200	958510000	10010	10010	10010	10010	0
331	20240119	130100	958510000	10010	10010	10010	10010	20
332	20240119	130000	958309800	10020	10020	10020	10020	34
333	20240119	125900	957969120	10020	10010	10020	10010	88
334	20240119	125800	957088040	10010	10010	10010	10010	0
335	20240119	125700	957088040	10010	10010	10010	10010	0
336	20240119	125600	957088040	10010	10020	10020	10010	272
337	20240119	125500	954365290	10020	10020	10020	10020	1
338	20240119	125400	954355270	10010	10020	10020	10010	23
339	20240119	125300	954125020	10010	10010	10010	10010	40
340	20240119	125200	953724620	10010	10010	10010	10010	51
341	20240119	125100	953214110	10020	10020	10020	10020	10
342	20240119	125000	953113910	10010	10010	10010	10010	21
343	20240119	124900	952903700	10010	10020	10020	10010	78
344	20240119	124800	952122830	10020	10020	10020	10020	0
345	20240119	124700	952122830	10020	10020	10020	10020	678
346	20240119	124600	945329270	10020	10020	10020	10020	514
347	20240119	124500	940178990	10020	10020	10020	10020	21
348	20240119	124400	939968570	10020	10020	10020	10020	2
349	20240119	124300	939948530	10020	10020	10020	10020	20
350	20240119	124200	939748130	10020	10020	10020	10020	110
351	20240119	124100	938645930	10020	10020	10020	10020	21
352	20240119	124000	938435510	10020	10020	10020	10020	1
353	20240119	123900	938425490	10020	10020	10020	10020	71
354	20240119	123800	937714070	10020	10020	10020	10020	62
355	20240119	123700	937092830	10030	10030	10030	10030	397
356	20240119	123600	933110920	10030	10030	10030	10030	59
357	20240119	123500	932519150	10030	10040	10040	10030	332
358	20240119	123400	929189180	10040	10040	10040	10030	44
359	20240119	123300	928747820	10030	10030	10030	10030	2
360	20240119	123200	928727760	10030	10030	10030	10030	200
361	20240119	123100	926721760	10030	10030	10030	10030	0
362	20240119	123000	926721760	10030	10030	10030	10030	20
363	20240119	122900	926521160	10030	10030	10030	10030	58
364	20240119	122800	925939420	10030	10030	10030	10030	131
365	20240119	122700	924625490	10030	10030	10030	10030	21
366	20240119	122600	924414860	10030	10030	10030	10030	292
367	20240119	122500	921486100	10030	10030	10030	10030	70
368	20240119	122400	920784000	10050	10050	10050	10050	0
369	20240119	122300	920784000	10050	10030	10050	10030	415
370	20240119	122200	916616280	10030	10030	10030	10030	69
371	20240119	122100	915924210	10040	10030	10040	10030	2
372	20240119	122000	915904140	10030	10030	10030	10030	20
373	20240119	121900	915703540	10030	10030	10030	10030	109
374	20240119	121800	914610270	10030	10030	10030	10030	51
375	20240119	121700	914098740	10030	10030	10030	10030	0
376	20240119	121600	914098740	10030	10030	10030	10030	20
377	20240119	121500	913898140	10030	10030	10030	10030	69
378	20240119	121400	913206070	10030	10040	10040	10030	117
379	20240119	121300	912032550	10030	10030	10040	10030	136
380	20240119	121200	910668460	10030	10020	10030	10020	40
381	20240119	121100	910267650	10020	10040	10040	10020	98
382	20240119	121000	909284400	10040	10030	10040	10030	22
383	20240119	120900	909063730	10020	10030	10040	10020	182
384	20240119	120800	907239270	10020	10020	10020	10020	69
385	20240119	120700	906547890	10020	10020	10020	10020	20
386	20240119	120600	906347490	10030	10030	10030	10030	0
387	20240119	120500	906347490	10030	10010	10030	10010	60
388	20240119	120400	905746670	10010	10010	10020	10010	55
389	20240119	120300	905195920	10010	10010	10010	10010	8
390	20240119	120200	905115840	10010	10010	10010	10010	27
391	20240119	120100	904845570	10010	10020	10020	10010	52
392	20240119	120000	904325040	10010	10010	10010	10010	230
393	20240119	115900	902022740	10010	10010	10010	10010	0
394	20240119	115800	902022740	10010	10010	10010	10010	361
395	20240119	115700	898409130	10010	10010	10010	10010	20
396	20240119	115600	898208930	10020	10020	10020	10020	0
397	20240119	115500	898208930	10020	10020	10020	10020	253
398	20240119	115400	895673870	10020	10020	10020	10020	31
399	20240119	115300	895363250	10030	10020	10030	10020	41
400	20240119	115200	894952230	10020	10020	10020	10020	0
401	20240119	115100	894952230	10020	10020	10040	10020	386
402	20240119	115000	891078030	10040	10040	10040	10040	0
403	20240119	114900	891078030	10040	10030	10040	10030	70
404	20240119	114800	890375920	10030	10030	10030	10030	100
405	20240119	114700	889372920	10030	10010	10030	10010	132
406	20240119	114600	888049580	10000	10000	10000	10000	21
407	20240119	114500	887839580	10010	10010	10010	10010	1
408	20240119	114400	887829570	10000	10000	10000	10000	190
409	20240119	114300	885929570	10000	10000	10000	10000	1
410	20240119	114200	885919570	10000	10000	10000	10000	21
411	20240119	114100	885709570	10000	10000	10000	10000	38
412	20240119	114000	885329570	10010	10000	10010	10000	130
413	20240119	113900	884029270	10000	10000	10000	10000	50
414	20240119	113800	883529270	10000	10000	10000	10000	0
415	20240119	113700	883529270	10000	10000	10000	10000	69
416	20240119	113600	882839270	10000	10000	10000	10000	454
417	20240119	113500	878299270	10000	10020	10020	10000	799
418	20240119	113400	870306730	10020	10020	10020	10020	69
419	20240119	113300	869615350	10020	10020	10020	10020	11
420	20240119	113200	869505130	10020	10020	10020	10020	42
421	20240119	113100	869084290	10020	10000	10020	10000	46
422	20240119	113000	868624150	10020	10020	10050	10020	65
423	20240119	112900	867971830	10050	10020	10050	10020	42
424	20240119	112800	867550130	10020	10020	10020	10010	114
425	20240119	112700	866408060	10040	10010	10040	10000	1069
426	20240119	112600	855679850	10010	10010	10010	10010	20
427	20240119	112500	855479650	10020	10020	10020	10020	0
428	20240119	112400	855479650	10020	10000	10020	10000	101
429	20240119	112300	854468520	10000	10000	10000	10000	52
430	20240119	112200	853948520	10000	10000	10000	10000	0
431	20240119	112100	853948520	10000	10000	10000	10000	20
432	20240119	112000	853748520	10000	10010	10010	10000	1459
433	20240119	111900	839157950	10010	10010	10010	10010	21
434	20240119	111800	838947740	10020	10010	10020	10010	54
435	20240119	111700	838407160	10010	10010	10010	10010	123
436	20240119	111600	837175930	10010	10030	10030	10010	101
437	20240119	111500	836164900	10010	10010	10010	10010	500
438	20240119	111400	831159900	10030	10030	10030	10030	103
439	20240119	111300	830126810	10030	10040	10040	10030	142
440	20240119	111200	828701510	10040	10040	10040	10040	0
441	20240119	111100	828701510	10040	10040	10040	10040	48
442	20240119	111000	828219590	10030	10030	10030	10030	90
443	20240119	110900	827316890	10040	10030	10040	10030	2
444	20240119	110800	827296820	10030	10040	10040	10030	118
445	20240119	110700	826113270	10030	10040	10040	10030	162
446	20240119	110600	824488370	10030	10030	10030	10020	132
447	20240119	110500	823164420	10030	10010	10030	10010	738
448	20240119	110400	815764290	10000	10000	10000	10000	1
449	20240119	110300	815754290	10000	10000	10010	10000	91
450	20240119	110200	814843980	10010	10010	10010	10010	0
451	20240119	110100	814843980	10010	10010	10010	10010	21
452	20240119	110000	814633770	10000	10000	10000	10000	70
453	20240119	105900	813933770	10010	10020	10020	10010	73
454	20240119	105800	813202620	10010	10020	10030	10000	32
455	20240119	105700	812882110	10030	10010	10030	10010	166
456	20240119	105600	811218540	10010	10000	10010	10000	65
457	20240119	105500	810568530	9990	10000	10000	9990	120
458	20240119	105400	809368560	10000	10000	10000	9990	1585
459	20240119	105300	793518580	10000	10000	10010	10000	110
460	20240119	105200	792418380	10010	10000	10010	10000	17
461	20240119	105100	792248360	10000	10000	10000	10000	0
462	20240119	105000	792248360	10000	10010	10010	10000	1333
463	20240119	104900	778907800	10010	10010	10010	10010	1498
464	20240119	104800	763912820	10010	10000	10010	10000	504
465	20240119	104700	758872780	10010	10010	10010	10000	578
466	20240119	104600	753087210	10010	10010	10010	10010	219
467	20240119	104500	750895020	10000	10010	10010	10000	74
468	20240119	104400	750154490	10020	10020	10020	10010	884
469	20240119	104300	741303270	10020	10020	10020	10020	58
470	20240119	104200	740722110	10020	10020	10020	10020	102
471	20240119	104100	739700070	10020	10020	10020	10020	0
472	20240119	104000	739700070	10020	10020	10020	10020	20
473	20240119	103900	739499670	10020	10030	10030	10020	169
474	20240119	103800	737805290	10020	10020	10020	10020	34
475	20240119	103700	737464610	10030	10020	10030	10020	21
476	20240119	103600	737254080	10020	10020	10020	10020	90
477	20240119	103500	736352280	10020	10020	10020	10020	0
478	20240119	103400	736352280	10020	10020	10020	10020	163
479	20240119	103300	734719020	10020	10020	10020	10020	48
480	20240119	103200	734238060	10020	10020	10020	10020	71
481	20240119	103100	733526640	10020	10030	10030	10020	538
482	20240119	103000	728133700	10030	10030	10030	10030	0
483	20240119	102900	728133700	10030	10030	10030	10030	61
484	20240119	102800	727521870	10030	10030	10030	10030	0
485	20240119	102700	727521870	10030	10030	10030	10030	0
486	20240119	102600	727521870	10030	10020	10030	10020	980
487	20240119	102500	717692590	10020	10020	10040	10010	2142
488	20240119	102400	696229350	10020	10030	10030	10020	322
489	20240119	102300	692999900	10030	10030	10030	10030	328
490	20240119	102200	689710060	10030	10030	10030	10030	105
491	20240119	102100	688656910	10030	10030	10030	10030	0
492	20240119	102000	688656910	10030	10050	10050	10030	371
493	20240119	101900	684928380	10050	10050	10050	10050	43
494	20240119	101800	684496230	10050	10070	10070	10050	446
495	20240119	101700	680006960	10070	10080	10080	10070	21
496	20240119	101600	679795480	10080	10080	10080	10080	696
497	20240119	101500	672779800	10080	10090	10090	10080	447
498	20240119	101400	668269960	10100	10090	10100	10090	134
499	20240119	101300	666917560	10090	10090	10090	10090	23
500	20240119	101200	666685490	10080	10090	10090	10080	112
501	20240119	101100	665556220	10100	10090	10100	10090	1039
502	20240119	101000	655067710	10100	10100	10100	10100	688
503	20240119	100900	648118910	10110	10110	10110	10110	120
504	20240119	100800	646905710	10110	10110	10110	10110	122
505	20240119	100700	645672290	10110	10110	10110	10110	105
506	20240119	100600	644610740	10110	10100	10110	10100	42
507	20240119	100500	644186530	10120	10110	10120	10100	507
508	20240119	100400	639058070	10110	10110	10120	10110	22
509	20240119	100300	638835640	10120	10120	10120	10120	119
510	20240119	100200	637631360	10110	10110	10120	10110	84
511	20240119	100100	636782090	10100	10120	10120	10100	169
512	20240119	100000	635072890	10110	10110	10110	10110	372
513	20240119	095900	631311970	10110	10120	10120	10110	40
514	20240119	095800	630907370	10120	10110	10120	10110	55
515	20240119	095700	630351250	10110	10170	10170	10110	820
516	20240119	095600	622039050	10180	10170	10190	10170	868
517	20240119	095500	613208900	10160	10140	10190	10130	5430
518	20240119	095400	557973900	10140	10130	10140	10130	244
519	20240119	095300	555501330	10130	10130	10130	10130	101
520	20240119	095200	554478200	10130	10130	10140	10130	52
521	20240119	095100	553951420	10130	10120	10130	10120	40
522	20240119	095000	553546600	10130	10130	10130	10130	201
523	20240119	094900	551510470	10140	10120	10150	10120	784
524	20240119	094800	543553830	10150	10130	10150	10110	1193
525	20240119	094700	531458500	10110	10110	10110	10110	129
526	20240119	094600	530154310	10100	10080	10100	10080	550
527	20240119	094500	524601800	10080	10060	10080	10060	897
528	20240119	094400	515572940	10060	10080	10080	10060	203
529	20240119	094300	513529420	10090	10090	10090	10090	40
530	20240119	094200	513125820	10090	10090	10090	10090	1
531	20240119	094100	513115730	10090	10060	10090	10050	106
532	20240119	094000	512049320	10050	10050	10050	10050	1
533	20240119	093900	512039270	10070	10050	10080	10050	6702
534	20240119	093800	444486320	10050	10030	10050	10030	51
535	20240119	093700	443974730	10050	10070	10070	10030	667
536	20240119	093600	437271960	10080	10080	10080	10080	4
537	20240119	093500	437231640	10080	10090	10090	10080	735
538	20240119	093400	429815500	10090	10100	10100	10090	1000
539	20240119	093300	419725260	10100	10100	10100	10100	86
540	20240119	093200	418856660	10090	10090	10090	10090	90
541	20240119	093100	417948560	10100	10090	10100	10090	40
542	20240119	093000	417544940	10110	10080	10110	10080	253
543	20240119	092900	414992360	10090	10090	10090	10090	0
544	20240119	092800	414992360	10090	10090	10090	10090	280
545	20240119	092700	412167160	10080	10070	10080	10070	92
546	20240119	092600	411240410	10070	10090	10140	10070	33
547	20240119	092500	410907410	10080	10070	10130	10070	458
548	20240119	092400	406274930	10070	10110	10110	10070	980
549	20240119	092300	396371730	10130	10130	10130	10120	138
550	20240119	092200	394974220	10140	10130	10140	10130	600
551	20240119	092100	388896170	10120	10120	10120	10120	920
552	20240119	092000	379585770	10120	10120	10140	10120	989
553	20240119	091900	369567120	10120	10100	10120	10100	224
554	20240119	091800	367302720	10100	10070	10100	10070	306
555	20240119	091700	364216360	10060	10050	10060	10050	147
556	20240119	091600	362737550	10050	10050	10050	10050	612
557	20240119	091500	356586950	10030	10030	10030	10030	329
558	20240119	091400	353287080	10050	10020	10090	10000	3542
559	20240119	091300	317695530	10000	10000	10000	10000	381
560	20240119	091200	313885530	10010	10000	10010	10000	1228
561	20240119	091100	301605510	10000	10020	10030	10000	1296
562	20240119	091000	288623030	10030	10060	10060	10030	901
563	20240119	090900	279566610	10060	10070	10070	10060	511
564	20240119	090800	274420950	10070	10070	10070	10070	101
565	20240119	090700	273403880	10070	10030	10070	10030	105
566	20240119	090600	272348530	10050	10050	10050	10000	853
567	20240119	090500	263800070	10050	10120	10120	10050	212
568	20240119	090400	261669380	10050	10100	10100	10050	2518
569	20240119	090300	236332870	10110	10160	10200	10110	3531
570	20240119	090200	200438490	10160	10130	10170	10120	7991
571	20240119	090100	119344300	10090	10070	10140	10060	5336
572	20240119	090000	65528820	10070	10030	10070	10030	6528