KissMeData/000500/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183100	379111940	19240	19240	19240	19240	373
3	20240116	183000	379111940	19240	19240	19240	19240	0
4	20240116	182900	379111940	19240	19240	19240	19240	0
5	20240116	182800	379111940	19240	19240	19240	19240	0
6	20240116	182700	379111940	19240	19240	19240	19240	0
7	20240116	182600	379111940	19240	19240	19240	19240	0
8	20240116	182500	379111940	19240	19240	19240	19240	0
9	20240116	182400	379111940	19240	19240	19240	19240	0
10	20240116	182300	379111940	19240	19240	19240	19240	0
11	20240116	182200	379111940	19240	19240	19240	19240	0
12	20240116	182100	379111940	19240	19240	19240	19240	0
13	20240116	182000	379111940	19240	19240	19240	19240	0
14	20240116	181900	379111940	19240	19240	19240	19240	0
15	20240116	181800	379111940	19240	19240	19240	19240	0
16	20240116	181700	379111940	19240	19240	19240	19240	0
17	20240116	181600	379111940	19240	19240	19240	19240	0
18	20240116	181500	379111940	19240	19240	19240	19240	0
19	20240116	181400	379111940	19240	19240	19240	19240	0
20	20240116	181300	379111940	19240	19240	19240	19240	0
21	20240116	181200	379111940	19240	19240	19240	19240	0
22	20240116	181100	379111940	19240	19240	19240	19240	0
23	20240116	181000	379111940	19240	19240	19240	19240	0
24	20240116	180900	379111940	19240	19240	19240	19240	0
25	20240116	180800	379111940	19240	19240	19240	19240	0
26	20240116	180700	379111940	19240	19240	19240	19240	0
27	20240116	180600	379111940	19240	19240	19240	19240	0
28	20240116	180500	379111940	19240	19240	19240	19240	0
29	20240116	180400	379111940	19240	19240	19240	19240	0
30	20240116	180300	379111940	19240	19240	19240	19240	0
31	20240116	180200	379111940	19240	19240	19240	19240	0
32	20240116	180100	379111940	19240	19240	19240	19240	373
33	20240116	180000	379111940	19240	19240	19240	19240	0
34	20240116	175900	379111940	19240	19240	19240	19240	0
35	20240116	175800	379111940	19240	19240	19240	19240	0
36	20240116	175700	379111940	19240	19240	19240	19240	0
37	20240116	175600	379111940	19240	19240	19240	19240	0
38	20240116	175500	379111940	19240	19240	19240	19240	0
39	20240116	175400	379111940	19240	19240	19240	19240	0
40	20240116	175300	379111940	19240	19240	19240	19240	0
41	20240116	175200	379111940	19240	19240	19240	19240	0
42	20240116	175100	379111940	19240	19240	19240	19240	0
43	20240116	175000	379111940	19240	19240	19240	19240	0
44	20240116	174900	379111940	19240	19240	19240	19240	0
45	20240116	174800	379111940	19240	19240	19240	19240	0
46	20240116	174700	379111940	19240	19240	19240	19240	0
47	20240116	174600	379111940	19240	19240	19240	19240	0
48	20240116	174500	379111940	19240	19240	19240	19240	0
49	20240116	174400	379111940	19240	19240	19240	19240	0
50	20240116	174300	379111940	19240	19240	19240	19240	0
51	20240116	174200	379111940	19240	19240	19240	19240	0
52	20240116	174100	379111940	19240	19240	19240	19240	0
53	20240116	174000	379111940	19240	19240	19240	19240	0
54	20240116	173900	379111940	19240	19240	19240	19240	0
55	20240116	173800	379111940	19240	19240	19240	19240	0
56	20240116	173700	379111940	19240	19240	19240	19240	0
57	20240116	173600	379111940	19240	19240	19240	19240	0
58	20240116	173500	379111940	19240	19240	19240	19240	0
59	20240116	173400	379111940	19240	19240	19240	19240	0
60	20240116	173300	379111940	19240	19240	19240	19240	0
61	20240116	173200	379111940	19240	19240	19240	19240	0
62	20240116	173100	379111940	19240	19240	19240	19240	373
63	20240116	173000	379111940	19240	19240	19240	19240	0
64	20240116	172900	379111940	19240	19240	19240	19240	0
65	20240116	172800	379111940	19240	19240	19240	19240	0
66	20240116	172700	379111940	19240	19240	19240	19240	0
67	20240116	172600	379111940	19240	19240	19240	19240	0
68	20240116	172500	379111940	19240	19240	19240	19240	0
69	20240116	172400	379111940	19240	19240	19240	19240	0
70	20240116	172300	379111940	19240	19240	19240	19240	0
71	20240116	172200	379111940	19240	19240	19240	19240	0
72	20240116	172100	379111940	19240	19240	19240	19240	0
73	20240116	172000	379111940	19240	19240	19240	19240	0
74	20240116	171900	379111940	19240	19240	19240	19240	0
75	20240116	171800	379111940	19240	19240	19240	19240	0
76	20240116	171700	379111940	19240	19240	19240	19240	0
77	20240116	171600	379111940	19240	19240	19240	19240	0
78	20240116	171500	379111940	19240	19240	19240	19240	0
79	20240116	171400	379111940	19240	19240	19240	19240	0
80	20240116	171300	379111940	19240	19240	19240	19240	0
81	20240116	171200	379111940	19240	19240	19240	19240	0
82	20240116	171100	379111940	19240	19240	19240	19240	0
83	20240116	171000	379111940	19240	19240	19240	19240	0
84	20240116	170900	379111940	19240	19240	19240	19240	0
85	20240116	170800	379111940	19240	19240	19240	19240	0
86	20240116	170700	379111940	19240	19240	19240	19240	0
87	20240116	170600	379111940	19240	19240	19240	19240	0
88	20240116	170500	379111940	19240	19240	19240	19240	0
89	20240116	170400	379111940	19240	19240	19240	19240	0
90	20240116	170300	379111940	19240	19240	19240	19240	0
91	20240116	170200	379111940	19240	19240	19240	19240	0
92	20240116	170100	379111940	19240	19240	19240	19240	373
93	20240116	170000	379111940	19240	19240	19240	19240	0
94	20240116	165900	379111940	19240	19240	19240	19240	0
95	20240116	165800	379111940	19240	19240	19240	19240	0
96	20240116	165700	379111940	19240	19240	19240	19240	0
97	20240116	165600	379111940	19240	19240	19240	19240	0
98	20240116	165500	379111940	19240	19240	19240	19240	0
99	20240116	165400	379111940	19240	19240	19240	19240	0
100	20240116	165300	379111940	19240	19240	19240	19240	0
101	20240116	165200	379111940	19240	19240	19240	19240	0
102	20240116	165100	379111940	19240	19240	19240	19240	0
103	20240116	165000	379111940	19240	19240	19240	19240	0
104	20240116	164900	379111940	19240	19240	19240	19240	0
105	20240116	164800	379111940	19240	19240	19240	19240	0
106	20240116	164700	379111940	19240	19240	19240	19240	0
107	20240116	164600	379111940	19240	19240	19240	19240	0
108	20240116	164500	379111940	19240	19240	19240	19240	0
109	20240116	164400	379111940	19240	19240	19240	19240	0
110	20240116	164300	379111940	19240	19240	19240	19240	0
111	20240116	164200	379111940	19240	19240	19240	19240	0
112	20240116	164100	379111940	19240	19240	19240	19240	0
113	20240116	164000	379111940	19240	19240	19240	19240	0
114	20240116	163900	379111940	19240	19240	19240	19240	0
115	20240116	163800	379111940	19240	19240	19240	19240	0
116	20240116	163700	379111940	19240	19240	19240	19240	0
117	20240116	163600	379111940	19240	19240	19240	19240	0
118	20240116	163500	379111940	19240	19240	19240	19240	0
119	20240116	163400	379111940	19240	19240	19240	19240	0
120	20240116	163300	379111940	19240	19240	19240	19240	0
121	20240116	163200	379111940	19240	19240	19240	19240	0
122	20240116	163100	379111940	19240	19240	19240	19240	373
123	20240116	163000	379111940	19240	19240	19240	19240	0
124	20240116	162900	379111940	19240	19240	19240	19240	0
125	20240116	162800	379111940	19240	19240	19240	19240	0
126	20240116	162700	379111940	19240	19240	19240	19240	0
127	20240116	162600	379111940	19240	19240	19240	19240	0
128	20240116	162500	379111940	19240	19240	19240	19240	0
129	20240116	162400	379111940	19240	19240	19240	19240	0
130	20240116	162300	379111940	19240	19240	19240	19240	0
131	20240116	162200	379111940	19240	19240	19240	19240	0
132	20240116	162100	379111940	19240	19240	19240	19240	0
133	20240116	162000	379111940	19240	19240	19240	19240	0
134	20240116	161900	379111940	19240	19240	19240	19240	0
135	20240116	161800	379111940	19240	19240	19240	19240	0
136	20240116	161700	379111940	19240	19240	19240	19240	0
137	20240116	161600	379111940	19240	19240	19240	19240	0
138	20240116	161500	379111940	19240	19240	19240	19240	0
139	20240116	161400	379111940	19240	19240	19240	19240	0
140	20240116	161300	379111940	19240	19240	19240	19240	0
141	20240116	161200	379111940	19240	19240	19240	19240	0
142	20240116	161100	379111940	19240	19240	19240	19240	0
143	20240116	161000	379111940	19240	19240	19240	19240	0
144	20240116	160900	379111940	19240	19240	19240	19240	0
145	20240116	160800	379111940	19240	19240	19240	19240	0
146	20240116	160700	379111940	19240	19240	19240	19240	0
147	20240116	160600	379111940	19240	19240	19240	19240	0
148	20240116	160500	379111940	19240	19240	19240	19240	0
149	20240116	160400	379111940	19240	19240	19240	19240	0
150	20240116	160300	379111940	19240	19240	19240	19240	0
151	20240116	160200	379111940	19240	19240	19240	19240	0
152	20240116	160100	379111940	19240	19240	19240	19240	373
153	20240116	160000	379111940	19240	19240	19240	19240	0
154	20240116	155900	379111940	19240	19240	19240	19240	0
155	20240116	155800	379111940	19240	19240	19240	19240	0
156	20240116	155700	379111940	19240	19240	19240	19240	0
157	20240116	155600	379111940	19240	19240	19240	19240	0
158	20240116	155500	379111940	19240	19240	19240	19240	0
159	20240116	155400	379111940	19240	19240	19240	19240	0
160	20240116	155300	379111940	19240	19240	19240	19240	0
161	20240116	155200	379111940	19240	19240	19240	19240	0
162	20240116	155100	379111940	19240	19240	19240	19240	0
163	20240116	155000	379111940	19240	19240	19240	19240	0
164	20240116	154900	379111940	19240	19240	19240	19240	0
165	20240116	154800	379111940	19240	19240	19240	19240	0
166	20240116	154700	379111940	19240	19240	19240	19240	0
167	20240116	154600	379111940	19240	19240	19240	19240	0
168	20240116	154500	379111940	19240	19240	19240	19240	0
169	20240116	154400	379111940	19240	19240	19240	19240	0
170	20240116	154300	379111940	19240	19240	19240	19240	0
171	20240116	154200	379111940	19240	19240	19240	19240	0
172	20240116	154100	379111940	19240	19240	19240	19240	0
173	20240116	154000	379111940	19240	19240	19240	19240	0
174	20240116	153900	379111940	19240	19240	19240	19240	0
175	20240116	153800	379111940	19240	19240	19240	19240	0
176	20240116	153700	379111940	19240	19240	19240	19240	0
177	20240116	153600	379111940	19240	19240	19240	19240	0
178	20240116	153500	379111940	19240	19240	19240	19240	0
179	20240116	153400	379111940	19240	19240	19240	19240	0
180	20240116	153300	379111940	19240	19240	19240	19240	0
181	20240116	153200	379111940	19240	19240	19240	19240	0
182	20240116	153100	379111940	19240	19240	19240	19240	373
183	20240116	153000	379111940	19240	19240	19240	19240	373
184	20240116	152900	371935420	19250	19250	19250	19250	0
185	20240116	152800	371935420	19250	19250	19250	19250	0
186	20240116	152700	371935420	19250	19250	19250	19250	0
187	20240116	152600	371935420	19250	19250	19250	19250	0
188	20240116	152500	371935420	19250	19250	19250	19250	0
189	20240116	152400	371935420	19250	19250	19250	19250	0
190	20240116	152300	371935420	19250	19250	19250	19250	0
191	20240116	152200	371935420	19250	19250	19250	19250	0
192	20240116	152100	371935420	19250	19250	19250	19250	0
193	20240116	152000	371935420	19250	19250	19250	19250	0
194	20240116	151900	371935420	19250	19240	19250	19240	6
195	20240116	151800	371819960	19240	19240	19240	19240	0
196	20240116	151700	371819960	19240	19240	19240	19240	0
197	20240116	151600	371819960	19240	19240	19240	19240	43
198	20240116	151500	370992640	19240	19230	19240	19230	86
199	20240116	151400	369338430	19230	19230	19230	19230	43
200	20240116	151300	368511540	19220	19220	19220	19220	43
201	20240116	151200	367685080	19220	19210	19220	19210	90
202	20240116	151100	365955750	19220	19220	19220	19220	43
203	20240116	151000	365129290	19230	19120	19230	19120	47
204	20240116	150900	364225720	19230	19210	19230	19210	88
205	20240116	150800	362535200	19200	19200	19200	19200	143
206	20240116	150700	359789600	19090	19190	19190	19090	44
207	20240116	150600	358945340	19190	19190	19190	19190	86
208	20240116	150500	357295000	19190	19190	19190	19190	43
209	20240116	150400	356469830	19190	19180	19190	19180	1042
210	20240116	150300	336483850	19180	19180	19180	19180	86
211	20240116	150200	334834370	19180	19180	19180	19180	54
212	20240116	150100	333798650	19180	19150	19180	19080	201
213	20240116	150000	329955980	19150	19150	19150	19150	43
214	20240116	145900	329132530	19150	19150	19150	19150	43
215	20240116	145800	328309080	19150	19140	19150	19140	85
216	20240116	145700	326681760	19150	19150	19150	19150	43
217	20240116	145600	325858310	19080	19140	19140	19080	153
218	20240116	145500	322936490	19150	19150	19150	19150	86
219	20240116	145400	321289590	19150	19150	19150	19150	43
220	20240116	145300	320466140	19200	19150	19200	19150	51
221	20240116	145200	319487250	19140	19080	19140	19080	542
222	20240116	145100	309143370	19080	19130	19130	19080	691
223	20240116	145000	295932390	19130	19130	19130	19130	488
224	20240116	144900	286596950	19130	19120	19130	19120	142
225	20240116	144800	283880530	19080	19080	19080	19080	53
226	20240116	144700	282869290	19070	19060	19070	19060	495
227	20240116	144600	273430910	19040	19040	19040	19040	1
228	20240116	144500	273411870	19060	19060	19060	19060	1
229	20240116	144400	273392810	19070	19070	19070	19070	0
230	20240116	144300	273392810	19070	19070	19070	19070	0
231	20240116	144200	273392810	19070	19070	19070	19070	0
232	20240116	144100	273392810	19070	19070	19070	19070	0
233	20240116	144000	273392810	19070	19070	19070	19070	0
234	20240116	143900	273392810	19070	19070	19070	19070	0
235	20240116	143800	273392810	19070	19070	19070	19070	0
236	20240116	143700	273392810	19070	19070	19070	19070	0
237	20240116	143600	273392810	19070	19070	19070	19070	0
238	20240116	143500	273392810	19070	19070	19070	19070	0
239	20240116	143400	273392810	19070	19070	19070	19070	0
240	20240116	143300	273392810	19070	19070	19070	19070	0
241	20240116	143200	273392810	19070	19070	19070	19070	0
242	20240116	143100	273392810	19070	19070	19070	19070	0
243	20240116	143000	273392810	19070	19070	19070	19070	0
244	20240116	142900	273392810	19070	19070	19070	19030	9
245	20240116	142800	273221270	19030	19030	19030	19030	250
246	20240116	142700	268463770	19070	19070	19070	19070	0
247	20240116	142600	268463770	19070	19070	19070	19070	1
248	20240116	142500	268444700	19030	19040	19040	19030	26
249	20240116	142400	267949680	19030	19070	19070	19030	256
250	20240116	142300	263077910	19040	19070	19070	19040	918
251	20240116	142200	245596600	19070	19070	19070	19070	0
252	20240116	142100	245596600	19070	19070	19070	19070	18
253	20240116	142000	245253340	19070	19070	19070	19070	1
254	20240116	141900	245234270	19070	19070	19070	19070	11
255	20240116	141800	245024500	19010	19010	19010	19010	0
256	20240116	141700	245024500	19010	19010	19010	19010	0
257	20240116	141600	245024500	19010	19010	19010	19010	0
258	20240116	141500	245024500	19010	19010	19010	19010	0
259	20240116	141400	245024500	19010	19010	19010	19010	0
260	20240116	141300	245024500	19010	19010	19010	19010	0
261	20240116	141200	245024500	19010	19010	19010	19010	0
262	20240116	141100	245024500	19010	19010	19010	19010	0
263	20240116	141000	245024500	19010	19010	19010	19010	0
264	20240116	140900	245024500	19010	19010	19010	19010	0
265	20240116	140800	245024500	19010	19010	19010	19010	0
266	20240116	140700	245024500	19010	19010	19010	19010	0
267	20240116	140600	245024500	19010	19010	19010	19010	0
268	20240116	140500	245024500	19010	19010	19010	19010	0
269	20240116	140400	245024500	19010	19060	19060	19000	1126
270	20240116	140300	223608470	19150	19150	19150	19150	0
271	20240116	140200	223608470	19150	19150	19150	19150	0
272	20240116	140100	223608470	19150	19150	19150	19150	0
273	20240116	140000	223608470	19150	19150	19150	19150	0
274	20240116	135900	223608470	19150	19150	19150	19150	0
275	20240116	135800	223608470	19150	19150	19150	19150	13
276	20240116	135700	223359520	19170	19170	19170	19170	0
277	20240116	135600	223359520	19170	19170	19170	19170	3
278	20240116	135500	223302010	19170	19150	19180	19150	29
279	20240116	135400	222746250	19150	19070	19150	19070	54
280	20240116	135300	221716310	19070	19070	19070	19070	0
281	20240116	135200	221716310	19070	19070	19070	19070	0
282	20240116	135100	221716310	19070	19070	19070	19070	123
283	20240116	135000	219370700	19070	19070	19070	19070	0
284	20240116	134900	219370700	19070	19070	19070	19070	0
285	20240116	134800	219370700	19070	19070	19070	19070	1
286	20240116	134700	219351630	19060	19060	19060	19060	0
287	20240116	134600	219351630	19060	19180	19180	19060	2
288	20240116	134500	219313390	19200	19070	19200	19050	189
289	20240116	134400	215710250	19220	19220	19220	19220	0
290	20240116	134300	215710250	19220	19220	19220	19220	0
291	20240116	134200	215710250	19220	19220	19220	19220	0
292	20240116	134100	215710250	19220	19220	19220	19220	0
293	20240116	134000	215710250	19220	19220	19220	19220	0
294	20240116	133900	215710250	19220	19220	19220	19220	0
295	20240116	133800	215710250	19220	19070	19240	19070	350
296	20240116	133700	209000670	19110	19090	19110	19080	143
297	20240116	133600	206272180	19140	19140	19140	19140	2
298	20240116	133500	206233900	19100	19100	19100	19100	0
299	20240116	133400	206233900	19100	19100	19100	19100	0
300	20240116	133300	206233900	19100	19100	19100	19100	0
301	20240116	133200	206233900	19100	19100	19100	19100	141
302	20240116	133100	203540800	19110	19120	19120	19110	393
303	20240116	133000	196028010	19170	19170	19170	19170	0
304	20240116	132900	196028010	19170	19170	19170	19170	0
305	20240116	132800	196028010	19170	19170	19170	19170	0
306	20240116	132700	196028010	19170	19170	19170	19170	0
307	20240116	132600	196028010	19170	19170	19170	19170	0
308	20240116	132500	196028010	19170	19170	19170	19170	0
309	20240116	132400	196028010	19170	19170	19170	19170	0
310	20240116	132300	196028010	19170	19170	19170	19170	0
311	20240116	132200	196028010	19170	19170	19170	19170	0
312	20240116	132100	196028010	19170	19170	19170	19170	0
313	20240116	132000	196028010	19170	19170	19170	19170	0
314	20240116	131900	196028010	19170	19170	19170	19170	2
315	20240116	131800	195989670	19120	19120	19120	19120	0
316	20240116	131700	195989670	19120	19120	19120	19120	0
317	20240116	131600	195989670	19120	19160	19160	19120	71
318	20240116	131500	194631570	19170	19170	19170	19170	0
319	20240116	131400	194631570	19170	19170	19170	19170	0
320	20240116	131300	194631570	19170	19170	19170	19170	0
321	20240116	131200	194631570	19170	19170	19170	19170	0
322	20240116	131100	194631570	19170	19170	19170	19170	0
323	20240116	131000	194631570	19170	19170	19170	19170	0
324	20240116	130900	194631570	19170	19170	19170	19170	0
325	20240116	130800	194631570	19170	19170	19170	19170	0
326	20240116	130700	194631570	19170	19170	19170	19170	100
327	20240116	130600	192714570	19170	19130	19170	19130	17
328	20240116	130500	192388760	19170	19170	19170	19170	0
329	20240116	130400	192388760	19170	19170	19170	19170	10
330	20240116	130300	192197060	19170	19170	19170	19170	5
331	20240116	130200	192101210	19180	19180	19180	19180	0
332	20240116	130100	192101210	19180	19160	19180	19160	5
333	20240116	130000	192005370	19160	19160	19160	19160	1
334	20240116	125900	191986210	19140	19140	19140	19140	42
335	20240116	125800	191182330	19140	19140	19140	19140	75
336	20240116	125700	189746830	19130	19130	19130	19130	0
337	20240116	125600	189746830	19130	19130	19130	19130	0
338	20240116	125500	189746830	19130	19130	19130	19130	0
339	20240116	125400	189746830	19130	19130	19130	19130	0
340	20240116	125300	189746830	19130	19130	19130	19130	0
341	20240116	125200	189746830	19130	19130	19130	19130	0
342	20240116	125100	189746830	19130	19130	19130	19130	0
343	20240116	125000	189746830	19130	19140	19140	19130	21
344	20240116	124900	189345090	19150	19150	19150	19150	5
345	20240116	124800	189249340	19150	19160	19160	19150	60
346	20240116	124700	188099840	19180	19180	19180	19180	0
347	20240116	124600	188099840	19180	19180	19180	19180	0
348	20240116	124500	188099840	19180	19180	19180	19180	0
349	20240116	124400	188099840	19180	19170	19180	19170	5
350	20240116	124300	188003980	19140	19140	19140	19140	17
351	20240116	124200	187678600	19170	19170	19170	19170	0
352	20240116	124100	187678600	19170	19170	19170	19170	0
353	20240116	124000	187678600	19170	19170	19170	19170	0
354	20240116	123900	187678600	19170	19180	19180	19170	6
355	20240116	123800	187563570	19190	19190	19190	19190	0
356	20240116	123700	187563570	19190	19190	19190	19190	0
357	20240116	123600	187563570	19190	19190	19190	19190	3
358	20240116	123500	187506000	19180	19180	19180	19180	0
359	20240116	123400	187506000	19180	19180	19180	19180	99
360	20240116	123300	185607180	19180	19180	19180	19180	0
361	20240116	123200	185607180	19180	19180	19180	19180	0
362	20240116	123100	185607180	19180	19180	19180	19180	0
363	20240116	123000	185607180	19180	19180	19180	19180	0
364	20240116	122900	185607180	19180	19180	19180	19180	43
365	20240116	122800	184782440	19180	19180	19180	19180	0
366	20240116	122700	184782440	19180	19180	19180	19180	0
367	20240116	122600	184782440	19180	19180	19180	19180	0
368	20240116	122500	184782440	19180	19180	19180	19180	0
369	20240116	122400	184782440	19180	19180	19180	19180	0
370	20240116	122300	184782440	19180	19180	19180	19180	3
371	20240116	122200	184724900	19210	19210	19210	19210	0
372	20240116	122100	184724900	19210	19210	19210	19210	0
373	20240116	122000	184724900	19210	19210	19210	19210	0
374	20240116	121900	184724900	19210	19210	19210	19210	0
375	20240116	121800	184724900	19210	19210	19210	19210	1
376	20240116	121700	184705690	19230	19230	19230	19230	0
377	20240116	121600	184705690	19230	19230	19230	19230	0
378	20240116	121500	184705690	19230	19230	19230	19230	0
379	20240116	121400	184705690	19230	19230	19230	19230	0
380	20240116	121300	184705690	19230	19230	19230	19230	0
381	20240116	121200	184705690	19230	19230	19230	19230	0
382	20240116	121100	184705690	19230	19230	19230	19230	0
383	20240116	121000	184705690	19230	19230	19230	19230	0
384	20240116	120900	184705690	19230	19230	19230	19230	0
385	20240116	120800	184705690	19230	19230	19230	19230	100
386	20240116	120700	182782690	19230	19230	19230	19230	0
387	20240116	120600	182782690	19230	19230	19230	19230	0
388	20240116	120500	182782690	19230	19230	19230	19230	1
389	20240116	120400	182763460	19180	19180	19180	19180	1
390	20240116	120300	182744280	19240	19240	19240	19240	1
391	20240116	120200	182725040	19240	19240	19240	19240	0
392	20240116	120100	182725040	19240	19240	19240	19240	25
393	20240116	120000	182244040	19240	19240	19240	19240	15
394	20240116	115900	181955440	19190	19190	19190	19190	0
395	20240116	115800	181955440	19190	19190	19190	19190	0
396	20240116	115700	181955440	19190	19190	19190	19190	0
397	20240116	115600	181955440	19190	19190	19190	19190	53
398	20240116	115500	180938370	19200	19200	19200	19200	1
399	20240116	115400	180919170	19210	19210	19210	19210	0
400	20240116	115300	180919170	19210	19210	19210	19210	0
401	20240116	115200	180919170	19210	19210	19210	19210	0
402	20240116	115100	180919170	19210	19210	19210	19210	0
403	20240116	115000	180919170	19210	19220	19220	19210	51
404	20240116	114900	179938960	19220	19220	19220	19220	1
405	20240116	114800	179919740	19250	19250	19250	19250	0
406	20240116	114700	179919740	19250	19250	19250	19250	0
407	20240116	114600	179919740	19250	19250	19250	19250	2
408	20240116	114500	179881240	19230	19230	19230	19230	0
409	20240116	114400	179881240	19230	19230	19230	19230	1
410	20240116	114300	179862010	19250	19250	19250	19250	0
411	20240116	114200	179862010	19250	19250	19250	19250	8
412	20240116	114100	179708010	19250	19250	19250	19250	1
413	20240116	114000	179688760	19270	19270	19270	19270	2
414	20240116	113900	179650220	19280	19280	19280	19280	0
415	20240116	113800	179650220	19280	19280	19280	19280	0
416	20240116	113700	179650220	19280	19280	19280	19280	0
417	20240116	113600	179650220	19280	19280	19280	19280	0
418	20240116	113500	179650220	19280	19280	19280	19280	30
419	20240116	113400	179071820	19280	19280	19280	19280	1
420	20240116	113300	179052540	19200	19200	19200	19200	0
421	20240116	113200	179052540	19200	19200	19200	19200	0
422	20240116	113100	179052540	19200	19220	19220	19200	1022
423	20240116	113000	159429120	19280	19280	19280	19280	0
424	20240116	112900	159429120	19280	19280	19280	19280	1
425	20240116	112800	159409840	19280	19280	19280	19280	0
426	20240116	112700	159409840	19280	19280	19280	19280	1
427	20240116	112600	159390560	19280	19280	19280	19280	1
428	20240116	112500	159371280	19280	19280	19280	19280	0
429	20240116	112400	159371280	19280	19280	19280	19280	0
430	20240116	112300	159371280	19280	19280	19280	19280	0
431	20240116	112200	159371280	19280	19280	19280	19280	0
432	20240116	112100	159371280	19280	19280	19280	19280	0
433	20240116	112000	159371280	19280	19280	19280	19280	0
434	20240116	111900	159371280	19280	19280	19280	19280	0
435	20240116	111800	159371280	19280	19280	19280	19280	1
436	20240116	111700	159352000	19290	19290	19290	19290	2
437	20240116	111600	159313420	19290	19290	19290	19290	2
438	20240116	111500	159274840	19290	19290	19290	19290	0
439	20240116	111400	159274840	19290	19290	19290	19290	0
440	20240116	111300	159274840	19290	19290	19290	19290	0
441	20240116	111200	159274840	19290	19290	19290	19290	10
442	20240116	111100	159081940	19290	19170	19290	19170	281
443	20240116	111000	153687380	19170	19170	19170	19170	0
444	20240116	110900	153687380	19170	19170	19170	19170	2
445	20240116	110800	153649040	19140	19110	19140	19110	731
446	20240116	110700	139678020	19110	19110	19110	19090	311
447	20240116	110600	133734830	19080	19080	19080	19080	0
448	20240116	110500	133734830	19080	19110	19110	19080	700
449	20240116	110400	120358580	19110	19110	19110	19110	0
450	20240116	110300	120358580	19110	19110	19110	19110	10
451	20240116	110200	120167480	19110	19110	19110	19110	0
452	20240116	110100	120167480	19110	19110	19110	19110	0
453	20240116	110000	120167480	19110	19110	19110	19110	1
454	20240116	105900	120148370	19110	19110	19110	19110	0
455	20240116	105800	120148370	19110	19110	19110	19110	0
456	20240116	105700	120148370	19110	19110	19110	19110	10
457	20240116	105600	119957270	19110	19110	19110	19110	0
458	20240116	105500	119957270	19110	19110	19110	19110	130
459	20240116	105400	117472970	19110	19110	19110	19110	0
460	20240116	105300	117472970	19110	19110	19110	19110	0
461	20240116	105200	117472970	19110	19110	19110	19110	3
462	20240116	105100	117415640	19110	19110	19110	19110	0
463	20240116	105000	117415640	19110	19110	19110	19110	0
464	20240116	104900	117415640	19110	19110	19110	19110	0
465	20240116	104800	117415640	19110	19110	19110	19110	0
466	20240116	104700	117415640	19110	19110	19110	19110	5
467	20240116	104600	117320090	19110	19080	19110	19080	22
468	20240116	104500	116900090	19080	19080	19080	19080	8
469	20240116	104400	116747450	19080	19080	19080	19080	5
470	20240116	104300	116652050	19080	19080	19080	19080	0
471	20240116	104200	116652050	19080	19070	19080	19070	4
472	20240116	104100	116575750	19060	19060	19060	19060	0
473	20240116	104000	116575750	19060	19060	19060	19060	0
474	20240116	103900	116575750	19060	19060	19060	19060	0
475	20240116	103800	116575750	19060	19060	19060	19060	0
476	20240116	103700	116575750	19060	19060	19060	19060	0
477	20240116	103600	116575750	19060	19060	19060	19060	0
478	20240116	103500	116575750	19060	19060	19060	19060	0
479	20240116	103400	116575750	19060	19060	19060	19060	0
480	20240116	103300	116575750	19060	19060	19060	19060	0
481	20240116	103200	116575750	19060	19060	19060	19060	0
482	20240116	103100	116575750	19060	19060	19060	19060	0
483	20240116	103000	116575750	19060	19060	19060	19060	0
484	20240116	102900	116575750	19060	19060	19060	19060	0
485	20240116	102800	116575750	19060	19060	19060	19060	0
486	20240116	102700	116575750	19060	19060	19060	19060	0
487	20240116	102600	116575750	19060	19060	19060	19060	0
488	20240116	102500	116575750	19060	19050	19060	19050	6
489	20240116	102400	116461430	19060	19060	19060	19060	1
490	20240116	102300	116442370	19060	19060	19060	19060	5
491	20240116	102200	116347070	19100	19100	19100	19100	1
492	20240116	102100	116327970	19060	19060	19060	19060	150
493	20240116	102000	113468970	19100	19100	19100	19100	0
494	20240116	101900	113468970	19100	19100	19100	19100	0
495	20240116	101800	113468970	19100	19100	19100	19100	0
496	20240116	101700	113468970	19100	19060	19100	19060	44
497	20240116	101600	112630250	19060	19060	19060	19060	22
498	20240116	101500	112210930	19100	19100	19100	19100	31
499	20240116	101400	111618830	19100	19100	19100	19100	5
500	20240116	101300	111523330	19100	19080	19100	19080	100
501	20240116	101200	109614870	19080	19080	19080	19080	15
502	20240116	101100	109328670	19040	19040	19040	19040	0
503	20240116	101000	109328670	19040	19040	19040	19040	94
504	20240116	100900	107538910	19000	19000	19000	19000	35
505	20240116	100800	106873910	19000	19040	19040	19000	12
506	20240116	100700	106645510	19000	19000	19000	19000	0
507	20240116	100600	106645510	19000	19000	19000	19000	0
508	20240116	100500	106645510	19000	19000	19000	19000	14
509	20240116	100400	106379510	19000	19000	19000	19000	23
510	20240116	100300	105942510	19000	19040	19040	19000	1050
511	20240116	100200	85989040	19040	19040	19040	19040	0
512	20240116	100100	85989040	19040	19040	19040	19040	0
513	20240116	100000	85989040	19040	19040	19040	19040	49
514	20240116	095900	85056080	19030	19070	19070	19030	167
515	20240116	095800	81876860	19140	19100	19140	19100	4
516	20240116	095700	81800420	19110	19110	19110	19110	0
517	20240116	095600	81800420	19110	19110	19110	19110	0
518	20240116	095500	81800420	19110	19110	19110	19110	0
519	20240116	095400	81800420	19110	19110	19110	19110	0
520	20240116	095300	81800420	19110	19110	19110	19100	153
521	20240116	095200	78877770	19120	19120	19120	19120	0
522	20240116	095100	78877770	19120	19120	19120	19120	3
523	20240116	095000	78820410	19120	19150	19150	19120	320
524	20240116	094900	72699680	19150	19150	19150	19150	0
525	20240116	094800	72699680	19150	19150	19150	19150	0
526	20240116	094700	72699680	19150	19150	19150	19150	1
527	20240116	094600	72680530	19230	19230	19230	19230	0
528	20240116	094500	72680530	19230	19230	19230	19230	0
529	20240116	094400	72680530	19230	19230	19230	19230	0
530	20240116	094300	72680530	19230	19230	19230	19230	0
531	20240116	094200	72680530	19230	19230	19230	19120	12
532	20240116	094100	72450870	19200	19200	19200	19200	261
533	20240116	094000	67439670	19200	19200	19200	19200	3
534	20240116	093900	67382070	19120	19120	19120	19120	0
535	20240116	093800	67382070	19120	19120	19120	19120	0
536	20240116	093700	67382070	19120	19320	19320	19120	174
537	20240116	093600	64038370	19240	19240	19240	19240	35
538	20240116	093500	63364970	19370	19370	19370	19370	0
539	20240116	093400	63364970	19370	19350	19370	19350	11
540	20240116	093300	63152050	19290	19300	19300	19290	186
541	20240116	093200	59563850	19410	19410	19410	19410	1
542	20240116	093100	59544440	19310	19470	19470	19310	302
543	20240116	093000	53712340	19340	19350	19350	19340	126
544	20240116	092900	51275240	19480	19480	19480	19480	0
545	20240116	092800	51275240	19480	19480	19480	19480	0
546	20240116	092700	51275240	19480	19480	19480	19480	0
547	20240116	092600	51275240	19480	19480	19480	19480	1
548	20240116	092500	51255760	19480	19480	19480	19470	171
549	20240116	092400	47924710	19470	19450	19470	19450	600
550	20240116	092300	36242890	19450	19450	19450	19450	31
551	20240116	092200	35639940	19470	19470	19470	19470	31
552	20240116	092100	35036370	19480	19480	19480	19480	3
553	20240116	092000	34977930	19480	19480	19480	19480	0
554	20240116	091900	34977930	19480	19480	19480	19480	54
555	20240116	091800	33926010	19480	19480	19480	19480	0
556	20240116	091700	33926010	19480	19420	19480	19420	423
557	20240116	091600	25697820	19420	19410	19420	19410	2
558	20240116	091500	25658990	19420	19420	19420	19420	1
559	20240116	091400	25639570	19420	19420	19420	19420	21
560	20240116	091300	25231750	19440	19440	19440	19440	0
561	20240116	091200	25231750	19440	19440	19440	19440	0
562	20240116	091100	25231750	19440	19320	19440	19320	114
563	20240116	091000	23029150	19480	19480	19480	19480	0
564	20240116	090900	23029150	19480	19480	19480	19480	0
565	20240116	090800	23029150	19480	19300	19480	19300	151
566	20240116	090700	20114670	19300	19320	19480	19300	804
567	20240116	090600	4596530	19480	19480	19480	19480	0
568	20240116	090500	4596530	19480	19480	19480	19480	1
569	20240116	090400	4577050	19480	19480	19480	19480	64
570	20240116	090300	3330330	19320	19480	19490	19320	8
571	20240116	090200	3175440	19500	19500	19500	19500	1
572	20240116	090100	3155940	19500	19500	19500	19500	64
573	20240116	090000	1907940	19500	19500	19500	19300	98